日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
678 |
680 |
663 |
664 |
-1.48% |
111,500 |
2024/5/20 |
666 |
677 |
666 |
674 |
+1.66% |
100,200 |
2024/5/17 |
658 |
666 |
653 |
663 |
+0.76% |
87,900 |
2024/5/16 |
667 |
670 |
654 |
658 |
-1.05% |
133,300 |
2024/5/15 |
679 |
683 |
665 |
665 |
-1.77% |
158,100 |
2024/5/14 |
673 |
678 |
667 |
677 |
+0.74% |
129,100 |
2024/5/13 |
670 |
673 |
666 |
672 |
-0.44% |
106,300 |
2024/5/10 |
665 |
675 |
661 |
675 |
+1.96% |
173,100 |
2024/5/9 |
657 |
666 |
657 |
662 |
+0.61% |
89,400 |
2024/5/8 |
667 |
668 |
656 |
658 |
-0.90% |
116,200 |
2024/5/7 |
654 |
664 |
654 |
664 |
+2.00% |
110,200 |
2024/5/2 |
650 |
658 |
650 |
651 |
-0.46% |
115,900 |
2024/5/1 |
650 |
660 |
649 |
654 |
+0.31% |
161,200 |
2024/4/30 |
666 |
667 |
646 |
652 |
-2.10% |
400,000 |
2024/4/26 |
666 |
671 |
660 |
666 |
+0.60% |
272,900 |
2024/4/25 |
670 |
670 |
659 |
662 |
-1.49% |
244,100 |
2024/4/24 |
679 |
681 |
672 |
672 |
-0.74% |
181,300 |
2024/4/23 |
690 |
690 |
677 |
677 |
-1.46% |
192,900 |
2024/4/22 |
685 |
690 |
680 |
687 |
+1.48% |
145,000 |
2024/4/19 |
695 |
695 |
668 |
677 |
-2.87% |
268,400 |
2024/4/18 |
680 |
698 |
673 |
697 |
+2.05% |
202,800 |
2024/4/17 |
701 |
701 |
681 |
683 |
-2.43% |
258,600 |
2024/4/16 |
707 |
712 |
696 |
700 |
-2.37% |
231,300 |
2024/4/15 |
705 |
717 |
704 |
717 |
+0.28% |
130,300 |
2024/4/12 |
724 |
728 |
715 |
715 |
+0.14% |
154,600 |
2024/4/11 |
710 |
720 |
709 |
714 |
+0.28% |
112,000 |
2024/4/10 |
718 |
720 |
712 |
712 |
-1.39% |
137,900 |
2024/4/9 |
718 |
724 |
717 |
722 |
+0.98% |
95,000 |
2024/4/8 |
705 |
725 |
705 |
715 |
+0.70% |
179,600 |
2024/4/5 |
701 |
713 |
699 |
710 |
-0.70% |
166,100 |
2024/4/4 |
700 |
720 |
700 |
715 |
+2.44% |
198,700 |
2024/4/3 |
684 |
706 |
680 |
698 |
+0.14% |
307,200 |
2024/4/2 |
707 |
711 |
693 |
697 |
-1.83% |
377,100 |
2024/4/1 |
737 |
739 |
710 |
710 |
-3.40% |
391,300 |
2024/3/29 |
735 |
741 |
730 |
735 |
+0.55% |
236,400 |
2024/3/28 |
735 |
749 |
725 |
731 |
-2.79% |
588,000 |
2024/3/27 |
780 |
781 |
752 |
752 |
-3.84% |
943,500 |
2024/3/26 |
775 |
782 |
772 |
782 |
+1.16% |
267,800 |
2024/3/25 |
777 |
782 |
770 |
773 |
-0.51% |
290,900 |
2024/3/22 |
779 |
780 |
766 |
777 |
+0.65% |
217,400 |
2024/3/21 |
770 |
779 |
767 |
772 |
+1.71% |
297,100 |
2024/3/19 |
753 |
765 |
749 |
759 |
+0.80% |
243,000 |
2024/3/18 |
744 |
754 |
736 |
753 |
+3.01% |
328,700 |
2024/3/15 |
740 |
755 |
731 |
731 |
-2.01% |
509,500 |
2024/3/14 |
742 |
746 |
735 |
746 |
+0.54% |
168,200 |
2024/3/13 |
765 |
765 |
740 |
742 |
-1.46% |
228,100 |
2024/3/12 |
734 |
755 |
730 |
753 |
+3.29% |
302,900 |
2024/3/11 |
739 |
746 |
719 |
729 |
-3.95% |
564,000 |
2024/3/8 |
764 |
770 |
749 |
759 |
+0.40% |
272,900 |
2024/3/7 |
768 |
774 |
753 |
756 |
-1.95% |
382,600 |
2024/3/6 |
758 |
775 |
751 |
771 |
+0.13% |
337,500 |
2024/3/5 |
745 |
775 |
740 |
770 |
+3.08% |
475,000 |
2024/3/4 |
785 |
785 |
747 |
747 |
-2.99% |
683,600 |
2024/3/1 |
790 |
797 |
765 |
770 |
-3.14% |
767,800 |
2024/2/29 |
780 |
800 |
777 |
795 |
+2.85% |
536,000 |
2024/2/28 |
758 |
775 |
757 |
773 |
+1.31% |
341,100 |
2024/2/27 |
760 |
768 |
755 |
763 |
+1.06% |
338,600 |
2024/2/26 |
751 |
759 |
748 |
755 |
+1.62% |
210,100 |
2024/2/22 |
742 |
751 |
740 |
743 |
+1.36% |
270,900 |
2024/2/21 |
736 |
743 |
731 |
733 |
-0.68% |
181,600 |
2024/2/20 |
740 |
747 |
733 |
738 |
+0.82% |
233,000 |
2024/2/19 |
714 |
735 |
708 |
732 |
+2.52% |
324,500 |
2024/2/16 |
712 |
718 |
707 |
714 |
+0.99% |
234,300 |
2024/2/15 |
712 |
712 |
702 |
707 |
+0.14% |
129,200 |
2024/2/14 |
707 |
709 |
697 |
706 |
-0.28% |
225,000 |
2024/2/13 |
695 |
712 |
692 |
708 |
+3.36% |
315,900 |
2024/2/9 |
691 |
697 |
685 |
685 |
-1.01% |
189,900 |
2024/2/8 |
700 |
703 |
686 |
692 |
-0.43% |
251,400 |
2024/2/7 |
690 |
696 |
680 |
695 |
+0.14% |
269,500 |
2024/2/6 |
698 |
702 |
692 |
694 |
-0.86% |
209,000 |
2024/2/5 |
721 |
723 |
697 |
700 |
-2.64% |
417,100 |
2024/2/2 |
720 |
724 |
711 |
719 |
+0.14% |
392,700 |
2024/2/1 |
705 |
730 |
696 |
718 |
+2.13% |
660,200 |
2024/1/31 |
670 |
706 |
662 |
703 |
+6.52% |
821,800 |
2024/1/30 |
653 |
661 |
648 |
660 |
+1.69% |
437,200 |
2024/1/29 |
647 |
651 |
643 |
649 |
+1.41% |
257,800 |
2024/1/26 |
643 |
647 |
638 |
640 |
-0.47% |
162,400 |
2024/1/25 |
634 |
643 |
631 |
643 |
+1.58% |
163,200 |
2024/1/24 |
641 |
643 |
632 |
633 |
-1.25% |
201,800 |
2024/1/23 |
642 |
642 |
631 |
641 |
+2.56% |
359,800 |
2024/1/22 |
629 |
633 |
624 |
625 |
+0.48% |
219,100 |
2024/1/19 |
632 |
632 |
617 |
622 |
+0.48% |
171,400 |
2024/1/18 |
615 |
623 |
614 |
619 |
+0.00% |
196,800 |
2024/1/17 |
624 |
634 |
617 |
619 |
-0.64% |
293,800 |
2024/1/16 |
638 |
639 |
622 |
623 |
-2.04% |
255,000 |
2024/1/15 |
638 |
646 |
636 |
636 |
-0.31% |
180,300 |
2024/1/12 |
649 |
652 |
628 |
638 |
-1.69% |
363,600 |
2024/1/11 |
646 |
651 |
642 |
649 |
+1.25% |
204,200 |
2024/1/10 |
645 |
648 |
640 |
641 |
+0.16% |
236,800 |
2024/1/9 |
651 |
665 |
637 |
640 |
-0.31% |
489,100 |
2024/1/5 |
635 |
648 |
634 |
642 |
+2.07% |
270,900 |
2024/1/4 |
610 |
630 |
602 |
629 |
+3.11% |
247,100 |
2023/12/29 |
611 |
612 |
606 |
610 |
-0.49% |
150,600 |
2023/12/28 |
600 |
613 |
599 |
613 |
+2.34% |
183,500 |
2023/12/27 |
590 |
599 |
588 |
599 |
+1.70% |
114,700 |
2023/12/26 |
591 |
591 |
586 |
589 |
-0.17% |
55,600 |
2023/12/25 |
598 |
600 |
586 |
590 |
-0.67% |
126,400 |
2023/12/22 |
585 |
594 |
583 |
594 |
+2.24% |
137,800 |
2023/12/21 |
578 |
584 |
578 |
581 |
-0.68% |
84,300 |
2023/12/20 |
591 |
595 |
585 |
585 |
-0.34% |
129,200 |
2023/12/19 |
577 |
587 |
572 |
587 |
+1.73% |
123,000 |
2023/12/18 |
576 |
578 |
568 |
577 |
-0.69% |
111,300 |
2023/12/15 |
584 |
586 |
578 |
581 |
-0.51% |
131,600 |
2023/12/14 |
592 |
595 |
581 |
584 |
-1.18% |
169,300 |
2023/12/13 |
609 |
611 |
589 |
591 |
-2.96% |
226,200 |
2023/12/12 |
614 |
615 |
603 |
609 |
-0.49% |
200,500 |
2023/12/11 |
597 |
612 |
596 |
612 |
+4.26% |
220,000 |
2023/12/8 |
589 |
595 |
577 |
587 |
-0.51% |
308,300 |
2023/12/7 |
599 |
599 |
586 |
590 |
-1.99% |
320,200 |
2023/12/6 |
573 |
602 |
572 |
602 |
+5.61% |
328,400 |
2023/12/5 |
575 |
576 |
569 |
570 |
-1.55% |
226,000 |
2023/12/4 |
567 |
581 |
564 |
579 |
+3.21% |
239,100 |
2023/12/1 |
558 |
564 |
558 |
561 |
+0.72% |
81,100 |
2023/11/30 |
551 |
559 |
547 |
557 |
+0.72% |
162,400 |
2023/11/29 |
553 |
557 |
551 |
553 |
-0.18% |
89,500 |
2023/11/28 |
558 |
558 |
548 |
554 |
-0.36% |
141,800 |
2023/11/27 |
561 |
563 |
555 |
556 |
-0.89% |
99,600 |
2023/11/24 |
565 |
569 |
561 |
561 |
+0.00% |
71,600 |
2023/11/22 |
557 |
564 |
556 |
561 |
+0.72% |
119,100 |
2023/11/21 |
555 |
560 |
550 |
557 |
+0.91% |
118,400 |
2023/11/20 |
555 |
565 |
552 |
552 |
-0.54% |
254,100 |
2023/11/17 |
550 |
555 |
548 |
555 |
+0.54% |
73,600 |
2023/11/16 |
551 |
553 |
550 |
552 |
-0.36% |
76,100 |
|