日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
599 |
604 |
597 |
597 |
-0.33% |
23,200 |
2024/5/20 |
591 |
609 |
590 |
599 |
+1.35% |
66,900 |
2024/5/17 |
600 |
600 |
589 |
591 |
-1.17% |
86,900 |
2024/5/16 |
608 |
609 |
595 |
598 |
-1.81% |
162,200 |
2024/5/15 |
622 |
622 |
608 |
609 |
-1.77% |
72,500 |
2024/5/14 |
611 |
622 |
611 |
620 |
+1.31% |
39,900 |
2024/5/13 |
615 |
615 |
610 |
612 |
-0.16% |
58,900 |
2024/5/10 |
617 |
622 |
612 |
613 |
-0.49% |
64,600 |
2024/5/9 |
621 |
622 |
612 |
616 |
-0.81% |
98,500 |
2024/5/8 |
632 |
640 |
621 |
621 |
-1.58% |
131,800 |
2024/5/7 |
617 |
641 |
614 |
631 |
+3.10% |
174,900 |
2024/5/2 |
621 |
631 |
609 |
612 |
-1.29% |
126,900 |
2024/5/1 |
640 |
643 |
616 |
620 |
-3.73% |
248,000 |
2024/4/30 |
644 |
653 |
643 |
644 |
-0.62% |
98,800 |
2024/4/26 |
634 |
652 |
632 |
648 |
+1.09% |
109,600 |
2024/4/25 |
644 |
646 |
639 |
641 |
-0.62% |
122,900 |
2024/4/24 |
645 |
650 |
645 |
645 |
+0.00% |
35,100 |
2024/4/23 |
649 |
651 |
644 |
645 |
-0.15% |
36,100 |
2024/4/22 |
649 |
660 |
646 |
646 |
-0.46% |
71,100 |
2024/4/19 |
653 |
655 |
648 |
649 |
-0.92% |
34,500 |
2024/4/18 |
653 |
660 |
653 |
655 |
+0.46% |
16,600 |
2024/4/17 |
655 |
660 |
652 |
652 |
-0.46% |
18,400 |
2024/4/16 |
649 |
660 |
649 |
655 |
+0.92% |
43,800 |
2024/4/15 |
653 |
654 |
648 |
649 |
-0.92% |
41,900 |
2024/4/12 |
663 |
663 |
655 |
655 |
-0.15% |
37,100 |
2024/4/11 |
663 |
663 |
656 |
656 |
-1.20% |
72,300 |
2024/4/10 |
669 |
673 |
664 |
664 |
-0.75% |
33,200 |
2024/4/9 |
668 |
673 |
663 |
669 |
+0.15% |
50,200 |
2024/4/8 |
669 |
673 |
664 |
668 |
-0.15% |
47,500 |
2024/4/5 |
680 |
685 |
666 |
669 |
-2.48% |
93,400 |
2024/4/4 |
687 |
697 |
678 |
686 |
+0.15% |
76,000 |
2024/4/3 |
702 |
702 |
685 |
685 |
-1.58% |
110,900 |
2024/4/2 |
712 |
712 |
693 |
696 |
-1.28% |
86,700 |
2024/4/1 |
715 |
720 |
705 |
705 |
-1.40% |
104,800 |
2024/3/29 |
711 |
721 |
711 |
715 |
+0.70% |
108,200 |
2024/3/28 |
719 |
724 |
710 |
710 |
-1.25% |
99,800 |
2024/3/27 |
711 |
725 |
710 |
719 |
+0.28% |
138,700 |
2024/3/26 |
701 |
723 |
696 |
717 |
+2.58% |
164,400 |
2024/3/25 |
680 |
713 |
680 |
699 |
+2.49% |
162,500 |
2024/3/22 |
686 |
686 |
670 |
682 |
+0.29% |
73,000 |
2024/3/21 |
697 |
699 |
680 |
680 |
-1.45% |
47,100 |
2024/3/19 |
682 |
697 |
680 |
690 |
+1.02% |
71,900 |
2024/3/18 |
680 |
685 |
669 |
683 |
+1.79% |
49,300 |
2024/3/15 |
703 |
703 |
671 |
671 |
-6.28% |
149,800 |
2024/3/14 |
715 |
724 |
703 |
716 |
-0.56% |
166,000 |
2024/3/13 |
723 |
738 |
715 |
720 |
+0.28% |
232,800 |
2024/3/12 |
674 |
721 |
674 |
718 |
+11.49% |
625,700 |
2024/3/11 |
655 |
658 |
640 |
644 |
-3.16% |
180,900 |
2024/3/8 |
672 |
680 |
665 |
665 |
-2.21% |
110,200 |
2024/3/7 |
687 |
691 |
680 |
680 |
-0.29% |
66,000 |
2024/3/6 |
677 |
689 |
672 |
682 |
+0.89% |
61,300 |
2024/3/5 |
682 |
686 |
671 |
676 |
-0.44% |
52,300 |
2024/3/4 |
672 |
690 |
672 |
679 |
+1.04% |
78,900 |
2024/3/1 |
674 |
678 |
667 |
672 |
-0.74% |
73,600 |
2024/2/29 |
693 |
693 |
675 |
677 |
-2.31% |
77,900 |
2024/2/28 |
691 |
700 |
689 |
693 |
+0.14% |
52,000 |
2024/2/27 |
688 |
692 |
680 |
692 |
+1.17% |
63,200 |
2024/2/26 |
676 |
688 |
673 |
684 |
+0.59% |
35,000 |
2024/2/22 |
698 |
698 |
677 |
680 |
-1.16% |
50,200 |
2024/2/21 |
709 |
709 |
688 |
688 |
-2.55% |
80,000 |
2024/2/20 |
704 |
711 |
700 |
706 |
+0.43% |
78,200 |
2024/2/19 |
683 |
705 |
683 |
703 |
+2.63% |
53,400 |
2024/2/16 |
677 |
687 |
671 |
685 |
+2.24% |
54,200 |
2024/2/15 |
684 |
684 |
667 |
670 |
-1.76% |
68,300 |
2024/2/14 |
687 |
691 |
680 |
682 |
-1.30% |
65,500 |
2024/2/13 |
694 |
694 |
683 |
691 |
+0.14% |
49,500 |
2024/2/9 |
698 |
700 |
684 |
690 |
+1.77% |
90,400 |
2024/2/8 |
694 |
699 |
677 |
678 |
-2.59% |
84,000 |
2024/2/7 |
699 |
707 |
692 |
696 |
-1.00% |
73,200 |
2024/2/6 |
704 |
705 |
692 |
703 |
+0.00% |
69,200 |
2024/2/5 |
690 |
703 |
688 |
703 |
+2.48% |
79,700 |
2024/2/2 |
680 |
694 |
678 |
686 |
+0.59% |
78,800 |
2024/2/1 |
674 |
685 |
672 |
682 |
-0.15% |
90,800 |
2024/1/31 |
668 |
685 |
668 |
683 |
+2.71% |
112,500 |
2024/1/30 |
662 |
666 |
653 |
665 |
+0.45% |
66,900 |
2024/1/29 |
670 |
670 |
661 |
662 |
-0.75% |
41,900 |
2024/1/26 |
662 |
672 |
662 |
667 |
-0.45% |
47,800 |
2024/1/25 |
675 |
679 |
660 |
670 |
-1.47% |
64,100 |
2024/1/24 |
673 |
681 |
670 |
680 |
+0.59% |
55,600 |
2024/1/23 |
687 |
694 |
674 |
676 |
-1.46% |
110,700 |
2024/1/22 |
660 |
686 |
654 |
686 |
+4.41% |
98,300 |
2024/1/19 |
662 |
665 |
651 |
657 |
-1.20% |
143,500 |
2024/1/18 |
666 |
670 |
658 |
665 |
-0.15% |
122,500 |
2024/1/17 |
685 |
685 |
661 |
666 |
-2.77% |
167,000 |
2024/1/16 |
698 |
703 |
685 |
685 |
-1.58% |
111,900 |
2024/1/15 |
699 |
699 |
689 |
696 |
-0.71% |
162,900 |
2024/1/12 |
702 |
708 |
688 |
701 |
-0.43% |
177,100 |
2024/1/11 |
710 |
716 |
699 |
704 |
-0.71% |
172,600 |
2024/1/10 |
733 |
736 |
706 |
709 |
-3.54% |
213,900 |
2024/1/9 |
720 |
736 |
719 |
735 |
+2.37% |
178,300 |
2024/1/5 |
732 |
735 |
717 |
718 |
-1.37% |
174,900 |
2024/1/4 |
721 |
733 |
708 |
728 |
-0.68% |
195,500 |
2023/12/29 |
721 |
742 |
716 |
733 |
+1.81% |
235,200 |
2023/12/28 |
696 |
720 |
692 |
720 |
+3.90% |
151,600 |
2023/12/27 |
685 |
699 |
682 |
693 |
+1.02% |
141,200 |
2023/12/26 |
688 |
694 |
685 |
686 |
+0.73% |
89,300 |
2023/12/25 |
693 |
700 |
679 |
681 |
-1.73% |
83,100 |
2023/12/22 |
701 |
710 |
690 |
693 |
-1.14% |
124,800 |
2023/12/21 |
711 |
713 |
696 |
701 |
-2.50% |
114,900 |
2023/12/20 |
709 |
722 |
707 |
719 |
+1.55% |
177,600 |
2023/12/19 |
686 |
709 |
684 |
708 |
+3.21% |
113,500 |
2023/12/18 |
701 |
705 |
686 |
686 |
-3.24% |
121,700 |
2023/12/15 |
681 |
709 |
672 |
709 |
+3.96% |
178,700 |
2023/12/14 |
696 |
711 |
682 |
682 |
-1.59% |
205,200 |
2023/12/13 |
672 |
698 |
670 |
693 |
+3.43% |
144,900 |
2023/12/12 |
666 |
685 |
663 |
670 |
+0.60% |
178,800 |
2023/12/11 |
613 |
667 |
612 |
666 |
+5.21% |
329,700 |
2023/12/8 |
635 |
641 |
630 |
633 |
-0.94% |
171,500 |
2023/12/7 |
641 |
643 |
637 |
639 |
-1.39% |
93,200 |
2023/12/6 |
648 |
651 |
635 |
648 |
+0.47% |
147,100 |
2023/12/5 |
654 |
658 |
643 |
645 |
-2.12% |
113,400 |
2023/12/4 |
656 |
662 |
654 |
659 |
-0.60% |
97,100 |
2023/12/1 |
672 |
675 |
660 |
663 |
-1.92% |
68,600 |
2023/11/30 |
682 |
682 |
671 |
676 |
-1.02% |
62,300 |
2023/11/29 |
679 |
688 |
679 |
683 |
+0.00% |
52,400 |
2023/11/28 |
697 |
697 |
683 |
683 |
-1.44% |
57,600 |
2023/11/27 |
702 |
705 |
693 |
693 |
-0.86% |
56,700 |
2023/11/24 |
705 |
712 |
699 |
699 |
-1.13% |
64,000 |
2023/11/22 |
707 |
707 |
697 |
707 |
+0.00% |
95,500 |
2023/11/21 |
719 |
719 |
703 |
707 |
-0.42% |
161,500 |
2023/11/20 |
705 |
722 |
703 |
710 |
+5.19% |
322,900 |
2023/11/17 |
674 |
675 |
667 |
675 |
-0.30% |
55,100 |
2023/11/16 |
679 |
680 |
670 |
677 |
-1.02% |
41,900 |
|