日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
425 |
440 |
412 |
412 |
-2.14% |
468,800 |
2024/5/20 |
415 |
429 |
413 |
421 |
+6.58% |
654,600 |
2024/5/17 |
406 |
409 |
395 |
395 |
-2.47% |
92,600 |
2024/5/16 |
410 |
429 |
403 |
405 |
-2.88% |
279,100 |
2024/5/15 |
401 |
429 |
401 |
417 |
+6.11% |
357,600 |
2024/5/14 |
397 |
401 |
388 |
393 |
-1.75% |
260,900 |
2024/5/13 |
385 |
401 |
381 |
400 |
+3.90% |
311,600 |
2024/5/10 |
381 |
385 |
375 |
385 |
+2.12% |
107,600 |
2024/5/9 |
383 |
388 |
375 |
377 |
-0.53% |
190,900 |
2024/5/8 |
376 |
397 |
375 |
379 |
+1.88% |
490,500 |
2024/5/7 |
378 |
385 |
372 |
372 |
-3.63% |
652,900 |
2024/5/2 |
393 |
405 |
379 |
386 |
-1.28% |
715,900 |
2024/5/1 |
395 |
401 |
379 |
391 |
-14.63% |
1,888,600 |
2024/4/30 |
458 |
458 |
458 |
458 |
-17.92% |
40,300 |
2024/4/26 |
559 |
567 |
554 |
558 |
-0.36% |
232,700 |
2024/4/25 |
563 |
571 |
560 |
560 |
-1.06% |
92,200 |
2024/4/24 |
566 |
567 |
556 |
566 |
-0.18% |
92,200 |
2024/4/23 |
553 |
570 |
551 |
567 |
+3.47% |
153,900 |
2024/4/22 |
541 |
548 |
533 |
548 |
+2.81% |
75,900 |
2024/4/19 |
546 |
547 |
522 |
533 |
-3.44% |
157,100 |
2024/4/18 |
542 |
553 |
542 |
552 |
+1.85% |
56,400 |
2024/4/17 |
547 |
550 |
536 |
542 |
-0.18% |
123,200 |
2024/4/16 |
554 |
558 |
541 |
543 |
-2.86% |
91,000 |
2024/4/15 |
559 |
560 |
551 |
559 |
-0.71% |
49,300 |
2024/4/12 |
566 |
567 |
558 |
563 |
+0.36% |
47,700 |
2024/4/11 |
550 |
563 |
550 |
561 |
+0.18% |
58,700 |
2024/4/10 |
557 |
564 |
550 |
560 |
+0.36% |
61,700 |
2024/4/9 |
565 |
567 |
558 |
558 |
-1.24% |
61,000 |
2024/4/8 |
575 |
575 |
563 |
565 |
-0.70% |
70,700 |
2024/4/5 |
581 |
581 |
561 |
569 |
-2.40% |
136,000 |
2024/4/4 |
580 |
588 |
572 |
583 |
+1.04% |
79,000 |
2024/4/3 |
567 |
585 |
563 |
577 |
+0.00% |
80,600 |
2024/4/2 |
590 |
592 |
576 |
577 |
-1.37% |
111,600 |
2024/4/1 |
609 |
609 |
583 |
585 |
-3.78% |
140,100 |
2024/3/29 |
602 |
618 |
600 |
608 |
+1.84% |
73,700 |
2024/3/28 |
600 |
607 |
592 |
597 |
-1.32% |
92,900 |
2024/3/27 |
612 |
620 |
600 |
605 |
-1.31% |
181,500 |
2024/3/26 |
638 |
639 |
611 |
613 |
-4.37% |
207,100 |
2024/3/25 |
670 |
673 |
641 |
641 |
-5.04% |
161,900 |
2024/3/22 |
670 |
675 |
651 |
675 |
+2.12% |
118,900 |
2024/3/21 |
637 |
672 |
636 |
661 |
+3.61% |
183,300 |
2024/3/19 |
650 |
652 |
630 |
638 |
-2.60% |
222,600 |
2024/3/18 |
649 |
656 |
637 |
655 |
+0.92% |
132,500 |
2024/3/15 |
650 |
673 |
646 |
649 |
+0.31% |
143,500 |
2024/3/14 |
657 |
665 |
642 |
647 |
-1.52% |
120,300 |
2024/3/13 |
684 |
690 |
656 |
657 |
-3.24% |
174,200 |
2024/3/12 |
663 |
685 |
652 |
679 |
+0.89% |
195,800 |
2024/3/11 |
696 |
696 |
664 |
673 |
-3.86% |
288,700 |
2024/3/8 |
718 |
734 |
692 |
700 |
-2.51% |
371,100 |
2024/3/7 |
687 |
719 |
686 |
718 |
+7.16% |
383,600 |
2024/3/6 |
665 |
685 |
661 |
670 |
-0.74% |
170,700 |
2024/3/5 |
635 |
678 |
628 |
675 |
+6.47% |
267,400 |
2024/3/4 |
661 |
661 |
629 |
634 |
-3.35% |
253,200 |
2024/3/1 |
667 |
667 |
646 |
656 |
-0.15% |
239,900 |
2024/2/29 |
633 |
665 |
624 |
657 |
+5.12% |
318,700 |
2024/2/28 |
587 |
649 |
583 |
625 |
+6.47% |
414,800 |
2024/2/27 |
554 |
591 |
551 |
587 |
+6.53% |
215,300 |
2024/2/26 |
544 |
554 |
541 |
551 |
+1.10% |
82,600 |
2024/2/22 |
553 |
553 |
538 |
545 |
+0.37% |
77,000 |
2024/2/21 |
547 |
552 |
539 |
543 |
-0.55% |
50,900 |
2024/2/20 |
571 |
571 |
546 |
546 |
-4.38% |
151,300 |
2024/2/19 |
529 |
571 |
529 |
571 |
+7.74% |
201,600 |
2024/2/16 |
526 |
532 |
526 |
530 |
+1.34% |
60,900 |
2024/2/15 |
538 |
538 |
523 |
523 |
-2.43% |
155,900 |
2024/2/14 |
541 |
542 |
536 |
536 |
-1.29% |
52,400 |
2024/2/13 |
540 |
545 |
535 |
543 |
+0.93% |
47,400 |
2024/2/9 |
546 |
548 |
537 |
538 |
-1.82% |
71,600 |
2024/2/8 |
563 |
563 |
539 |
548 |
-2.66% |
120,600 |
2024/2/7 |
555 |
564 |
548 |
563 |
+4.45% |
228,100 |
2024/2/6 |
550 |
553 |
539 |
539 |
-2.36% |
124,500 |
2024/2/5 |
540 |
554 |
540 |
552 |
+2.22% |
78,100 |
2024/2/2 |
538 |
543 |
534 |
540 |
-0.55% |
81,500 |
2024/2/1 |
558 |
558 |
538 |
543 |
-3.04% |
127,500 |
2024/1/31 |
552 |
570 |
552 |
560 |
+1.27% |
90,700 |
2024/1/30 |
557 |
557 |
546 |
553 |
-0.72% |
171,100 |
2024/1/29 |
555 |
564 |
553 |
557 |
+1.09% |
82,300 |
2024/1/26 |
570 |
570 |
551 |
551 |
-4.17% |
121,500 |
2024/1/25 |
550 |
579 |
542 |
575 |
+5.70% |
299,100 |
2024/1/24 |
521 |
544 |
520 |
544 |
+4.41% |
105,900 |
2024/1/23 |
525 |
529 |
519 |
521 |
+0.19% |
54,200 |
2024/1/22 |
511 |
521 |
510 |
520 |
+2.16% |
60,400 |
2024/1/19 |
519 |
520 |
507 |
509 |
-2.49% |
84,700 |
2024/1/18 |
515 |
524 |
509 |
522 |
+1.16% |
113,500 |
2024/1/17 |
522 |
525 |
516 |
516 |
-1.71% |
112,300 |
2024/1/16 |
535 |
535 |
522 |
525 |
-1.87% |
87,900 |
2024/1/15 |
528 |
540 |
528 |
535 |
+0.75% |
77,400 |
2024/1/12 |
547 |
547 |
528 |
531 |
-3.10% |
144,900 |
2024/1/11 |
547 |
561 |
547 |
548 |
+1.11% |
84,100 |
2024/1/10 |
544 |
547 |
540 |
542 |
-1.09% |
55,400 |
2024/1/9 |
552 |
555 |
542 |
548 |
-0.36% |
68,100 |
2024/1/5 |
556 |
559 |
548 |
550 |
-0.36% |
52,000 |
2024/1/4 |
545 |
552 |
533 |
552 |
+0.00% |
64,900 |
2023/12/29 |
556 |
565 |
550 |
552 |
-0.36% |
100,400 |
2023/12/28 |
540 |
554 |
538 |
554 |
+2.97% |
45,500 |
2023/12/27 |
527 |
542 |
527 |
538 |
+2.09% |
80,800 |
2023/12/26 |
526 |
530 |
522 |
527 |
-0.57% |
80,500 |
2023/12/25 |
540 |
541 |
530 |
530 |
-1.49% |
55,100 |
2023/12/22 |
528 |
539 |
527 |
538 |
+2.09% |
61,200 |
2023/12/21 |
544 |
545 |
527 |
527 |
-4.87% |
107,800 |
2023/12/20 |
553 |
564 |
549 |
554 |
-0.54% |
124,600 |
2023/12/19 |
558 |
573 |
550 |
557 |
-0.54% |
133,900 |
2023/12/18 |
549 |
560 |
539 |
560 |
+2.19% |
87,900 |
2023/12/15 |
546 |
554 |
544 |
548 |
+0.74% |
78,500 |
2023/12/14 |
581 |
581 |
542 |
544 |
-5.06% |
128,300 |
2023/12/13 |
582 |
586 |
568 |
573 |
-0.52% |
117,500 |
2023/12/12 |
609 |
616 |
575 |
576 |
-5.57% |
279,600 |
2023/12/11 |
588 |
612 |
588 |
610 |
+6.27% |
296,800 |
2023/12/8 |
554 |
588 |
553 |
574 |
+4.74% |
258,000 |
2023/12/7 |
550 |
558 |
543 |
548 |
-1.08% |
68,900 |
2023/12/6 |
549 |
559 |
536 |
554 |
+1.09% |
115,100 |
2023/12/5 |
560 |
564 |
548 |
548 |
-2.49% |
138,100 |
2023/12/4 |
562 |
567 |
547 |
562 |
-1.75% |
112,800 |
2023/12/1 |
567 |
589 |
567 |
572 |
+2.69% |
163,600 |
2023/11/30 |
579 |
583 |
546 |
557 |
-3.63% |
276,600 |
2023/11/29 |
607 |
613 |
577 |
578 |
-4.78% |
209,800 |
2023/11/28 |
630 |
630 |
607 |
607 |
-3.19% |
215,300 |
2023/11/27 |
599 |
627 |
594 |
627 |
+6.27% |
248,300 |
2023/11/24 |
580 |
591 |
576 |
590 |
+3.51% |
127,700 |
2023/11/22 |
570 |
574 |
566 |
570 |
-0.52% |
67,100 |
2023/11/21 |
575 |
578 |
560 |
573 |
-0.69% |
167,400 |
2023/11/20 |
555 |
587 |
555 |
577 |
+5.48% |
303,900 |
2023/11/17 |
538 |
553 |
534 |
547 |
+1.67% |
140,200 |
2023/11/16 |
523 |
557 |
521 |
538 |
+2.48% |
293,900 |
|