日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
580 |
581 |
564 |
564 |
-2.25% |
380,600 |
2024/5/20 |
574 |
578 |
566 |
577 |
-0.52% |
475,200 |
2024/5/17 |
584 |
584 |
566 |
580 |
-1.53% |
570,500 |
2024/5/16 |
595 |
608 |
582 |
589 |
+0.68% |
477,300 |
2024/5/15 |
610 |
614 |
583 |
585 |
+0.00% |
1,021,500 |
2024/5/14 |
575 |
586 |
570 |
585 |
+3.17% |
442,900 |
2024/5/13 |
572 |
577 |
555 |
567 |
-4.22% |
894,700 |
2024/5/10 |
580 |
602 |
580 |
592 |
-3.90% |
1,160,100 |
2024/5/9 |
601 |
627 |
599 |
616 |
+3.70% |
593,400 |
2024/5/8 |
584 |
603 |
580 |
594 |
+1.19% |
442,600 |
2024/5/7 |
580 |
590 |
580 |
587 |
+1.91% |
390,300 |
2024/5/2 |
578 |
580 |
569 |
576 |
+0.00% |
196,200 |
2024/5/1 |
588 |
588 |
572 |
576 |
-3.19% |
173,000 |
2024/4/30 |
585 |
597 |
581 |
595 |
+2.23% |
385,700 |
2024/4/26 |
575 |
584 |
564 |
582 |
+1.22% |
318,900 |
2024/4/25 |
578 |
587 |
568 |
575 |
+0.35% |
289,400 |
2024/4/24 |
569 |
577 |
567 |
573 |
+1.60% |
246,400 |
2024/4/23 |
567 |
572 |
562 |
564 |
+0.18% |
151,600 |
2024/4/22 |
557 |
565 |
553 |
563 |
+2.93% |
298,200 |
2024/4/19 |
555 |
557 |
545 |
547 |
-1.44% |
358,800 |
2024/4/18 |
555 |
563 |
553 |
555 |
-0.72% |
233,300 |
2024/4/17 |
573 |
574 |
554 |
559 |
-1.93% |
363,000 |
2024/4/16 |
570 |
576 |
566 |
570 |
-1.04% |
325,500 |
2024/4/15 |
572 |
580 |
565 |
576 |
+0.00% |
250,800 |
2024/4/12 |
582 |
590 |
573 |
576 |
-0.69% |
259,100 |
2024/4/11 |
574 |
584 |
574 |
580 |
+0.87% |
204,700 |
2024/4/10 |
577 |
580 |
573 |
575 |
-0.35% |
204,300 |
2024/4/9 |
586 |
587 |
570 |
577 |
-1.37% |
323,100 |
2024/4/8 |
571 |
587 |
571 |
585 |
+3.54% |
274,600 |
2024/4/5 |
560 |
573 |
558 |
565 |
+0.53% |
373,800 |
2024/4/4 |
571 |
574 |
562 |
562 |
-1.75% |
294,500 |
2024/4/3 |
570 |
578 |
565 |
572 |
-0.17% |
217,500 |
2024/4/2 |
573 |
579 |
571 |
573 |
-0.17% |
230,000 |
2024/4/1 |
579 |
582 |
570 |
574 |
-0.69% |
237,400 |
2024/3/29 |
570 |
580 |
568 |
578 |
+1.05% |
297,900 |
2024/3/28 |
577 |
586 |
571 |
572 |
-1.21% |
221,700 |
2024/3/27 |
568 |
589 |
561 |
579 |
+3.02% |
512,200 |
2024/3/26 |
572 |
574 |
562 |
562 |
-2.60% |
315,000 |
2024/3/25 |
585 |
588 |
574 |
577 |
-1.20% |
307,000 |
2024/3/22 |
592 |
592 |
582 |
584 |
-0.51% |
230,200 |
2024/3/21 |
587 |
596 |
585 |
587 |
+0.69% |
230,900 |
2024/3/19 |
575 |
588 |
575 |
583 |
+1.39% |
214,700 |
2024/3/18 |
574 |
578 |
572 |
575 |
+0.70% |
123,500 |
2024/3/15 |
557 |
576 |
557 |
571 |
+2.51% |
419,300 |
2024/3/14 |
558 |
560 |
554 |
557 |
+0.00% |
210,800 |
2024/3/13 |
571 |
574 |
554 |
557 |
-2.28% |
220,100 |
2024/3/12 |
563 |
570 |
556 |
570 |
+0.35% |
350,100 |
2024/3/11 |
558 |
571 |
558 |
568 |
+1.07% |
388,600 |
2024/3/8 |
566 |
571 |
560 |
562 |
-2.26% |
585,700 |
2024/3/7 |
584 |
592 |
575 |
575 |
-1.37% |
263,000 |
2024/3/6 |
566 |
585 |
563 |
583 |
+2.10% |
421,900 |
2024/3/5 |
566 |
577 |
558 |
571 |
+0.18% |
324,800 |
2024/3/4 |
582 |
582 |
561 |
570 |
-3.72% |
523,100 |
2024/3/1 |
585 |
604 |
582 |
592 |
+1.37% |
416,000 |
2024/2/29 |
575 |
588 |
570 |
584 |
+0.86% |
320,100 |
2024/2/28 |
585 |
591 |
579 |
579 |
-1.03% |
216,300 |
2024/2/27 |
578 |
590 |
578 |
585 |
+1.21% |
321,000 |
2024/2/26 |
588 |
589 |
575 |
578 |
-1.70% |
311,100 |
2024/2/22 |
595 |
595 |
582 |
588 |
+0.34% |
258,100 |
2024/2/21 |
594 |
597 |
581 |
586 |
-2.01% |
231,500 |
2024/2/20 |
594 |
605 |
590 |
598 |
+1.36% |
252,300 |
2024/2/19 |
580 |
593 |
578 |
590 |
+0.85% |
238,300 |
2024/2/16 |
584 |
594 |
579 |
585 |
+3.72% |
455,400 |
2024/2/15 |
578 |
580 |
563 |
564 |
-0.88% |
290,000 |
2024/2/14 |
581 |
582 |
566 |
569 |
-3.72% |
402,100 |
2024/2/13 |
585 |
607 |
584 |
591 |
+2.60% |
461,700 |
2024/2/9 |
580 |
588 |
571 |
576 |
-0.69% |
532,700 |
2024/2/8 |
563 |
586 |
548 |
580 |
-0.51% |
1,509,400 |
2024/2/7 |
585 |
587 |
573 |
583 |
-2.02% |
435,900 |
2024/2/6 |
587 |
598 |
581 |
595 |
+1.54% |
258,000 |
2024/2/5 |
580 |
586 |
575 |
586 |
+1.91% |
185,300 |
2024/2/2 |
579 |
579 |
570 |
575 |
-0.69% |
290,000 |
2024/2/1 |
584 |
584 |
575 |
579 |
-1.70% |
173,600 |
2024/1/31 |
583 |
589 |
573 |
589 |
+1.03% |
221,000 |
2024/1/30 |
591 |
593 |
583 |
583 |
-0.34% |
135,500 |
2024/1/29 |
586 |
587 |
579 |
585 |
+0.52% |
124,700 |
2024/1/26 |
585 |
593 |
581 |
582 |
-0.85% |
176,800 |
2024/1/25 |
588 |
597 |
584 |
587 |
-0.17% |
165,200 |
2024/1/24 |
594 |
604 |
586 |
588 |
-1.01% |
420,200 |
2024/1/23 |
578 |
594 |
578 |
594 |
+3.30% |
510,000 |
2024/1/22 |
567 |
577 |
566 |
575 |
+2.31% |
197,900 |
2024/1/19 |
553 |
565 |
551 |
562 |
+1.08% |
316,500 |
2024/1/18 |
548 |
557 |
546 |
556 |
+1.46% |
150,700 |
2024/1/17 |
553 |
559 |
548 |
548 |
+0.37% |
194,100 |
2024/1/16 |
555 |
558 |
546 |
546 |
-1.97% |
190,200 |
2024/1/15 |
559 |
559 |
552 |
557 |
+0.36% |
147,500 |
2024/1/12 |
555 |
558 |
549 |
555 |
+0.00% |
267,400 |
2024/1/11 |
555 |
562 |
555 |
555 |
+0.36% |
262,400 |
2024/1/10 |
547 |
556 |
544 |
553 |
+0.73% |
271,800 |
2024/1/9 |
545 |
553 |
544 |
549 |
+1.67% |
330,000 |
2024/1/5 |
554 |
554 |
539 |
540 |
-2.35% |
459,300 |
2024/1/4 |
543 |
554 |
531 |
553 |
+1.84% |
399,300 |
2023/12/29 |
544 |
547 |
537 |
543 |
+0.93% |
368,200 |
2023/12/28 |
527 |
541 |
527 |
538 |
+2.09% |
310,800 |
2023/12/27 |
518 |
528 |
517 |
527 |
+1.93% |
260,900 |
2023/12/26 |
520 |
523 |
515 |
517 |
-0.96% |
280,800 |
2023/12/25 |
522 |
524 |
517 |
522 |
+0.38% |
127,900 |
2023/12/22 |
514 |
522 |
513 |
520 |
+0.78% |
259,500 |
2023/12/21 |
531 |
533 |
515 |
516 |
-1.53% |
495,600 |
2023/12/20 |
530 |
535 |
518 |
524 |
+0.58% |
565,500 |
2023/12/19 |
518 |
522 |
513 |
521 |
+0.58% |
390,000 |
2023/12/18 |
522 |
522 |
512 |
518 |
-2.63% |
400,600 |
2023/12/15 |
535 |
536 |
526 |
532 |
-0.93% |
388,200 |
2023/12/14 |
550 |
553 |
534 |
537 |
-2.19% |
488,900 |
2023/12/13 |
553 |
554 |
544 |
549 |
+0.18% |
306,200 |
2023/12/12 |
550 |
560 |
546 |
548 |
-0.18% |
417,800 |
2023/12/11 |
547 |
552 |
546 |
549 |
+0.18% |
242,100 |
2023/12/8 |
556 |
559 |
544 |
548 |
-2.66% |
585,500 |
2023/12/7 |
564 |
566 |
555 |
563 |
-0.71% |
269,500 |
2023/12/6 |
550 |
571 |
550 |
567 |
+1.61% |
454,700 |
2023/12/5 |
569 |
574 |
556 |
558 |
-2.28% |
375,200 |
2023/12/4 |
572 |
575 |
562 |
571 |
-1.38% |
437,600 |
2023/12/1 |
598 |
598 |
568 |
579 |
-3.98% |
839,000 |
2023/11/30 |
610 |
614 |
600 |
603 |
+0.00% |
452,600 |
2023/11/29 |
619 |
619 |
598 |
603 |
+0.33% |
388,100 |
2023/11/28 |
593 |
606 |
593 |
601 |
+1.35% |
204,400 |
2023/11/27 |
599 |
604 |
592 |
593 |
+0.00% |
181,300 |
2023/11/24 |
583 |
594 |
581 |
593 |
+1.89% |
186,700 |
2023/11/22 |
590 |
599 |
582 |
582 |
-2.02% |
374,100 |
2023/11/21 |
579 |
595 |
579 |
594 |
+2.59% |
216,300 |
2023/11/20 |
587 |
589 |
577 |
579 |
-1.36% |
249,400 |
2023/11/17 |
577 |
587 |
576 |
587 |
+0.51% |
185,800 |
2023/11/16 |
598 |
605 |
580 |
584 |
-2.01% |
206,500 |
|