日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
653 |
664 |
646 |
653 |
+0.15% |
62,300 |
2024/5/20 |
667 |
689 |
652 |
652 |
-3.69% |
101,600 |
2024/5/17 |
673 |
684 |
664 |
677 |
+0.45% |
104,000 |
2024/5/16 |
648 |
674 |
632 |
674 |
+4.01% |
163,000 |
2024/5/15 |
650 |
655 |
620 |
648 |
+0.78% |
201,600 |
2024/5/14 |
654 |
654 |
637 |
643 |
-0.62% |
58,500 |
2024/5/13 |
650 |
655 |
635 |
647 |
-0.61% |
80,600 |
2024/5/10 |
657 |
663 |
644 |
651 |
-1.21% |
64,000 |
2024/5/9 |
657 |
667 |
648 |
659 |
+0.00% |
75,700 |
2024/5/8 |
668 |
671 |
655 |
659 |
-1.20% |
85,700 |
2024/5/7 |
660 |
672 |
657 |
667 |
+0.30% |
115,700 |
2024/5/2 |
637 |
672 |
627 |
665 |
+5.22% |
170,000 |
2024/5/1 |
636 |
650 |
622 |
632 |
-1.40% |
99,800 |
2024/4/30 |
626 |
642 |
624 |
641 |
+3.22% |
132,000 |
2024/4/26 |
657 |
657 |
621 |
621 |
-6.19% |
294,700 |
2024/4/25 |
667 |
667 |
652 |
662 |
-0.90% |
162,700 |
2024/4/24 |
631 |
690 |
626 |
668 |
+7.57% |
523,400 |
2024/4/23 |
597 |
621 |
590 |
621 |
+3.85% |
80,800 |
2024/4/22 |
576 |
601 |
575 |
598 |
+4.91% |
68,900 |
2024/4/19 |
578 |
580 |
560 |
570 |
-2.23% |
79,500 |
2024/4/18 |
577 |
590 |
577 |
583 |
+0.69% |
22,500 |
2024/4/17 |
584 |
590 |
574 |
579 |
+0.00% |
44,200 |
2024/4/16 |
596 |
596 |
579 |
579 |
-3.50% |
68,000 |
2024/4/15 |
597 |
601 |
590 |
600 |
+0.17% |
58,100 |
2024/4/12 |
586 |
604 |
582 |
599 |
+2.57% |
76,700 |
2024/4/11 |
555 |
586 |
553 |
584 |
+4.29% |
122,100 |
2024/4/10 |
542 |
565 |
542 |
560 |
+2.75% |
84,500 |
2024/4/9 |
542 |
548 |
536 |
545 |
+0.37% |
56,600 |
2024/4/8 |
545 |
547 |
540 |
543 |
-0.18% |
37,300 |
2024/4/5 |
546 |
552 |
544 |
544 |
-0.73% |
21,800 |
2024/4/4 |
554 |
554 |
545 |
548 |
-0.90% |
66,700 |
2024/4/3 |
550 |
567 |
548 |
553 |
+0.91% |
111,300 |
2024/4/2 |
559 |
559 |
546 |
548 |
-1.97% |
43,100 |
2024/4/1 |
567 |
568 |
555 |
559 |
-1.41% |
52,600 |
2024/3/29 |
559 |
573 |
559 |
567 |
+2.16% |
71,900 |
2024/3/28 |
569 |
578 |
550 |
555 |
-2.80% |
151,800 |
2024/3/27 |
584 |
586 |
569 |
571 |
-1.72% |
81,400 |
2024/3/26 |
610 |
614 |
575 |
581 |
-5.37% |
155,200 |
2024/3/25 |
620 |
633 |
612 |
614 |
-0.97% |
58,600 |
2024/3/22 |
621 |
621 |
613 |
620 |
-0.32% |
32,800 |
2024/3/21 |
608 |
622 |
606 |
622 |
+2.64% |
49,400 |
2024/3/19 |
606 |
612 |
600 |
606 |
-0.49% |
36,800 |
2024/3/18 |
597 |
613 |
596 |
609 |
+2.87% |
102,700 |
2024/3/15 |
591 |
593 |
584 |
592 |
+0.17% |
27,300 |
2024/3/14 |
588 |
591 |
576 |
591 |
+0.68% |
32,500 |
2024/3/13 |
582 |
587 |
578 |
587 |
+0.86% |
19,400 |
2024/3/12 |
586 |
592 |
570 |
582 |
-1.19% |
79,400 |
2024/3/11 |
599 |
601 |
583 |
589 |
-1.83% |
172,300 |
2024/3/8 |
596 |
605 |
595 |
600 |
-0.50% |
59,400 |
2024/3/7 |
606 |
616 |
596 |
603 |
-0.66% |
98,900 |
2024/3/6 |
595 |
616 |
595 |
607 |
+0.66% |
93,100 |
2024/3/5 |
598 |
605 |
593 |
603 |
+0.50% |
26,800 |
2024/3/4 |
601 |
605 |
597 |
600 |
-0.66% |
116,000 |
2024/3/1 |
593 |
604 |
584 |
604 |
+1.34% |
76,500 |
2024/2/29 |
599 |
608 |
590 |
596 |
-0.67% |
100,300 |
2024/2/28 |
598 |
606 |
595 |
600 |
+0.33% |
105,900 |
2024/2/27 |
601 |
611 |
597 |
598 |
-0.50% |
58,000 |
2024/2/26 |
589 |
609 |
583 |
601 |
+1.86% |
142,800 |
2024/2/22 |
607 |
611 |
580 |
590 |
-1.50% |
156,400 |
2024/2/21 |
597 |
606 |
594 |
599 |
+0.17% |
54,600 |
2024/2/20 |
591 |
604 |
591 |
598 |
-2.13% |
94,100 |
2024/2/19 |
598 |
629 |
598 |
611 |
+2.17% |
180,900 |
2024/2/16 |
569 |
598 |
567 |
598 |
+6.41% |
69,100 |
2024/2/15 |
602 |
605 |
561 |
562 |
-6.80% |
172,700 |
2024/2/14 |
601 |
610 |
589 |
603 |
+1.69% |
113,300 |
2024/2/13 |
596 |
603 |
582 |
593 |
+0.68% |
150,300 |
2024/2/9 |
570 |
592 |
567 |
589 |
+3.70% |
143,400 |
2024/2/8 |
553 |
574 |
546 |
568 |
+2.53% |
119,700 |
2024/2/7 |
558 |
563 |
549 |
554 |
-2.12% |
73,200 |
2024/2/6 |
535 |
567 |
535 |
566 |
+4.81% |
148,700 |
2024/2/5 |
528 |
543 |
528 |
540 |
+1.69% |
47,900 |
2024/2/2 |
535 |
535 |
523 |
531 |
-0.75% |
44,200 |
2024/2/1 |
511 |
542 |
511 |
535 |
+3.88% |
120,500 |
2024/1/31 |
525 |
537 |
485 |
515 |
-1.53% |
236,800 |
2024/1/30 |
540 |
543 |
522 |
523 |
-2.97% |
189,600 |
2024/1/29 |
518 |
539 |
518 |
539 |
+4.05% |
86,800 |
2024/1/26 |
510 |
519 |
510 |
518 |
+1.37% |
38,200 |
2024/1/25 |
515 |
515 |
510 |
511 |
-0.78% |
34,700 |
2024/1/24 |
513 |
516 |
512 |
515 |
+0.19% |
13,200 |
2024/1/23 |
522 |
522 |
513 |
514 |
-1.53% |
20,100 |
2024/1/22 |
516 |
523 |
511 |
522 |
+1.75% |
44,800 |
2024/1/19 |
513 |
517 |
510 |
513 |
-0.19% |
47,100 |
2024/1/18 |
509 |
515 |
509 |
514 |
+0.59% |
16,700 |
2024/1/17 |
513 |
520 |
511 |
511 |
-0.39% |
40,000 |
2024/1/16 |
508 |
513 |
501 |
513 |
+1.38% |
48,900 |
2024/1/15 |
501 |
510 |
501 |
506 |
+0.80% |
89,200 |
2024/1/12 |
503 |
507 |
500 |
502 |
-0.40% |
65,800 |
2024/1/11 |
509 |
510 |
502 |
504 |
-0.59% |
29,500 |
2024/1/10 |
512 |
512 |
504 |
507 |
-0.78% |
26,400 |
2024/1/9 |
506 |
513 |
505 |
511 |
+1.79% |
25,700 |
2024/1/5 |
510 |
514 |
502 |
502 |
-1.18% |
31,900 |
2024/1/4 |
512 |
512 |
500 |
508 |
-0.97% |
26,900 |
2023/12/29 |
501 |
516 |
500 |
513 |
+2.60% |
58,400 |
2023/12/28 |
505 |
514 |
494 |
500 |
-1.19% |
77,600 |
2023/12/27 |
531 |
546 |
478 |
506 |
-4.17% |
271,200 |
2023/12/26 |
505 |
528 |
504 |
528 |
+4.35% |
73,500 |
2023/12/25 |
493 |
506 |
492 |
506 |
+2.22% |
38,500 |
2023/12/22 |
492 |
498 |
492 |
495 |
+0.00% |
36,800 |
2023/12/21 |
494 |
499 |
489 |
495 |
-1.20% |
48,500 |
2023/12/20 |
511 |
511 |
500 |
501 |
-1.96% |
69,100 |
2023/12/19 |
510 |
516 |
507 |
511 |
+0.39% |
56,200 |
2023/12/18 |
500 |
510 |
496 |
509 |
+1.80% |
35,300 |
2023/12/15 |
499 |
502 |
492 |
500 |
+0.60% |
40,500 |
2023/12/14 |
499 |
500 |
491 |
497 |
+0.00% |
34,400 |
2023/12/13 |
493 |
502 |
492 |
497 |
+0.81% |
72,700 |
2023/12/12 |
500 |
501 |
493 |
493 |
-0.60% |
56,400 |
2023/12/11 |
498 |
500 |
493 |
496 |
+1.22% |
42,900 |
2023/12/8 |
500 |
503 |
487 |
490 |
-2.20% |
56,500 |
2023/12/7 |
509 |
511 |
494 |
501 |
-1.76% |
120,200 |
2023/12/6 |
476 |
510 |
474 |
510 |
+7.59% |
192,500 |
2023/12/5 |
474 |
478 |
471 |
474 |
+2.60% |
89,900 |
2023/12/4 |
472 |
472 |
461 |
462 |
-2.33% |
49,100 |
2023/12/1 |
466 |
474 |
464 |
473 |
+1.28% |
64,800 |
2023/11/30 |
464 |
467 |
457 |
467 |
+0.65% |
61,900 |
2023/11/29 |
447 |
465 |
447 |
464 |
+4.27% |
106,400 |
2023/11/28 |
447 |
450 |
443 |
445 |
+0.23% |
34,700 |
2023/11/27 |
447 |
448 |
444 |
444 |
-0.67% |
7,300 |
2023/11/24 |
448 |
448 |
445 |
447 |
-0.22% |
7,400 |
2023/11/22 |
448 |
450 |
447 |
448 |
+0.00% |
9,100 |
2023/11/21 |
446 |
449 |
444 |
448 |
+0.22% |
14,700 |
2023/11/20 |
440 |
452 |
440 |
447 |
+0.90% |
88,900 |
2023/11/17 |
434 |
443 |
434 |
443 |
+2.07% |
27,000 |
2023/11/16 |
432 |
437 |
432 |
434 |
+0.46% |
11,100 |
|