日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
630 |
710 |
617 |
658 |
+4.44% |
77,700 |
2024/5/20 |
631 |
652 |
621 |
630 |
-0.63% |
16,800 |
2024/5/17 |
634 |
688 |
630 |
634 |
+0.00% |
31,500 |
2024/5/16 |
633 |
634 |
606 |
634 |
+0.16% |
41,900 |
2024/5/15 |
684 |
690 |
632 |
633 |
-7.46% |
39,700 |
2024/5/14 |
675 |
687 |
664 |
684 |
+1.33% |
9,500 |
2024/5/13 |
688 |
699 |
675 |
675 |
-1.89% |
18,200 |
2024/5/10 |
716 |
717 |
687 |
688 |
-5.49% |
25,900 |
2024/5/9 |
749 |
749 |
725 |
728 |
-2.41% |
20,500 |
2024/5/8 |
756 |
761 |
746 |
746 |
-2.74% |
12,800 |
2024/5/7 |
770 |
779 |
761 |
767 |
+0.00% |
8,200 |
2024/5/2 |
754 |
769 |
750 |
767 |
+1.32% |
3,000 |
2024/5/1 |
760 |
761 |
752 |
757 |
-1.17% |
4,300 |
2024/4/30 |
764 |
773 |
755 |
766 |
-0.26% |
9,200 |
2024/4/26 |
772 |
775 |
755 |
768 |
-0.90% |
14,600 |
2024/4/25 |
800 |
800 |
775 |
775 |
-3.00% |
4,900 |
2024/4/24 |
800 |
813 |
793 |
799 |
-0.37% |
20,600 |
2024/4/23 |
799 |
848 |
785 |
802 |
-0.99% |
32,600 |
2024/4/22 |
753 |
823 |
753 |
810 |
+9.31% |
43,600 |
2024/4/19 |
755 |
773 |
741 |
741 |
-3.52% |
28,800 |
2024/4/18 |
741 |
768 |
740 |
768 |
+2.13% |
16,700 |
2024/4/17 |
765 |
774 |
740 |
752 |
-1.18% |
13,100 |
2024/4/16 |
769 |
770 |
746 |
761 |
-2.93% |
29,200 |
2024/4/15 |
781 |
792 |
767 |
784 |
-0.76% |
24,700 |
2024/4/12 |
786 |
810 |
780 |
790 |
+0.51% |
20,000 |
2024/4/11 |
797 |
810 |
785 |
786 |
-2.36% |
10,300 |
2024/4/10 |
809 |
819 |
805 |
805 |
+0.37% |
4,400 |
2024/4/9 |
818 |
824 |
794 |
802 |
-1.96% |
14,400 |
2024/4/8 |
849 |
852 |
810 |
818 |
-3.65% |
15,900 |
2024/4/5 |
783 |
882 |
783 |
849 |
+7.06% |
107,800 |
2024/4/4 |
801 |
809 |
787 |
793 |
-0.63% |
8,900 |
2024/4/3 |
782 |
805 |
782 |
798 |
+0.76% |
14,000 |
2024/4/2 |
833 |
833 |
784 |
792 |
-5.60% |
46,900 |
2024/4/1 |
853 |
853 |
826 |
839 |
-1.64% |
5,800 |
2024/3/29 |
845 |
853 |
832 |
853 |
+0.95% |
8,900 |
2024/3/28 |
858 |
858 |
831 |
845 |
-1.52% |
8,300 |
2024/3/27 |
860 |
868 |
858 |
858 |
-0.23% |
11,500 |
2024/3/26 |
856 |
860 |
840 |
860 |
-0.58% |
12,900 |
2024/3/25 |
874 |
890 |
860 |
865 |
-2.70% |
21,100 |
2024/3/22 |
908 |
908 |
872 |
889 |
-2.09% |
18,700 |
2024/3/21 |
919 |
926 |
901 |
908 |
-2.26% |
40,100 |
2024/3/19 |
939 |
939 |
916 |
929 |
-1.06% |
10,100 |
2024/3/18 |
933 |
945 |
916 |
939 |
-0.21% |
17,800 |
2024/3/15 |
920 |
948 |
915 |
941 |
+0.64% |
12,300 |
2024/3/14 |
940 |
941 |
900 |
935 |
-1.89% |
30,200 |
2024/3/13 |
954 |
966 |
942 |
953 |
+1.49% |
7,200 |
2024/3/12 |
927 |
946 |
908 |
939 |
-0.11% |
14,400 |
2024/3/11 |
955 |
980 |
916 |
940 |
-2.59% |
23,500 |
2024/3/8 |
1,000 |
1,015 |
962 |
965 |
-4.36% |
30,600 |
2024/3/7 |
1,015 |
1,017 |
990 |
1,009 |
+1.20% |
48,200 |
2024/3/6 |
948 |
1,003 |
948 |
997 |
+3.53% |
26,500 |
2024/3/5 |
968 |
968 |
932 |
963 |
-0.62% |
18,000 |
2024/3/4 |
930 |
990 |
919 |
969 |
+3.97% |
35,900 |
2024/3/1 |
906 |
934 |
906 |
932 |
+2.87% |
11,400 |
2024/2/29 |
907 |
922 |
896 |
906 |
-1.63% |
20,100 |
2024/2/28 |
898 |
922 |
898 |
921 |
+2.33% |
10,000 |
2024/2/27 |
922 |
922 |
890 |
900 |
-2.70% |
20,000 |
2024/2/26 |
894 |
932 |
893 |
925 |
+3.70% |
25,100 |
2024/2/22 |
916 |
934 |
886 |
892 |
-1.00% |
26,000 |
2024/2/21 |
912 |
949 |
901 |
901 |
-2.38% |
23,300 |
2024/2/20 |
948 |
950 |
921 |
923 |
-4.15% |
20,500 |
2024/2/19 |
900 |
971 |
899 |
963 |
+6.88% |
41,200 |
2024/2/16 |
822 |
954 |
805 |
901 |
+9.61% |
147,400 |
2024/2/15 |
822 |
848 |
822 |
822 |
-15.43% |
118,300 |
2024/2/14 |
996 |
1,000 |
961 |
972 |
-4.24% |
81,300 |
2024/2/13 |
1,005 |
1,017 |
982 |
1,015 |
+1.91% |
21,700 |
2024/2/9 |
973 |
1,001 |
973 |
996 |
+2.36% |
21,900 |
2024/2/8 |
1,001 |
1,002 |
946 |
973 |
-2.70% |
46,600 |
2024/2/7 |
1,027 |
1,027 |
991 |
1,000 |
-2.82% |
35,600 |
2024/2/6 |
1,016 |
1,037 |
1,006 |
1,029 |
+1.38% |
13,400 |
2024/2/5 |
1,021 |
1,026 |
1,003 |
1,015 |
-0.98% |
13,300 |
2024/2/2 |
1,026 |
1,040 |
1,014 |
1,025 |
-0.10% |
11,700 |
2024/2/1 |
1,021 |
1,042 |
1,002 |
1,026 |
-1.35% |
30,500 |
2024/1/31 |
1,051 |
1,051 |
1,018 |
1,040 |
-1.33% |
22,700 |
2024/1/30 |
1,075 |
1,075 |
1,023 |
1,054 |
-1.59% |
36,900 |
2024/1/29 |
1,114 |
1,114 |
1,071 |
1,071 |
-1.83% |
16,300 |
2024/1/26 |
1,083 |
1,109 |
1,077 |
1,091 |
+0.09% |
17,300 |
2024/1/25 |
1,120 |
1,137 |
1,081 |
1,090 |
-2.59% |
30,000 |
2024/1/24 |
1,096 |
1,129 |
1,080 |
1,119 |
+4.97% |
33,100 |
2024/1/23 |
1,096 |
1,111 |
1,066 |
1,066 |
-1.66% |
31,500 |
2024/1/22 |
1,075 |
1,104 |
1,070 |
1,084 |
+1.78% |
23,400 |
2024/1/19 |
1,072 |
1,083 |
1,060 |
1,065 |
+0.95% |
12,000 |
2024/1/18 |
1,067 |
1,074 |
1,052 |
1,055 |
-1.95% |
9,400 |
2024/1/17 |
1,080 |
1,093 |
1,059 |
1,076 |
-0.83% |
27,000 |
2024/1/16 |
1,100 |
1,130 |
1,083 |
1,085 |
+0.18% |
21,200 |
2024/1/15 |
1,147 |
1,150 |
1,065 |
1,083 |
-5.83% |
71,700 |
2024/1/12 |
1,180 |
1,206 |
1,142 |
1,150 |
-3.36% |
27,200 |
2024/1/11 |
1,220 |
1,228 |
1,180 |
1,190 |
-1.90% |
28,500 |
2024/1/10 |
1,221 |
1,233 |
1,191 |
1,213 |
-0.74% |
45,800 |
2024/1/9 |
1,170 |
1,255 |
1,170 |
1,222 |
+4.80% |
77,400 |
2024/1/5 |
1,233 |
1,235 |
1,151 |
1,166 |
+3.00% |
110,900 |
2024/1/4 |
1,099 |
1,140 |
1,054 |
1,132 |
+2.91% |
47,600 |
2023/12/29 |
1,132 |
1,136 |
1,080 |
1,100 |
-1.70% |
49,500 |
2023/12/28 |
1,127 |
1,169 |
1,101 |
1,119 |
-1.41% |
94,000 |
2023/12/27 |
1,170 |
1,200 |
1,127 |
1,135 |
-3.16% |
147,400 |
2023/12/26 |
1,073 |
1,178 |
1,064 |
1,172 |
+14.79% |
319,600 |
2023/12/25 |
1,050 |
1,052 |
1,005 |
1,021 |
-2.67% |
27,100 |
2023/12/22 |
1,066 |
1,083 |
1,040 |
1,049 |
-2.42% |
20,500 |
2023/12/21 |
1,070 |
1,091 |
1,057 |
1,075 |
-1.29% |
17,900 |
2023/12/20 |
1,083 |
1,112 |
1,070 |
1,089 |
+0.55% |
25,100 |
2023/12/19 |
1,043 |
1,086 |
1,038 |
1,083 |
+3.64% |
17,400 |
2023/12/18 |
1,054 |
1,054 |
1,026 |
1,045 |
+0.87% |
20,700 |
2023/12/15 |
1,038 |
1,057 |
1,022 |
1,036 |
+1.07% |
27,600 |
2023/12/14 |
1,045 |
1,055 |
1,009 |
1,025 |
-0.39% |
22,300 |
2023/12/13 |
1,017 |
1,044 |
992 |
1,029 |
+1.08% |
35,800 |
2023/12/12 |
1,066 |
1,070 |
1,018 |
1,018 |
-3.96% |
31,800 |
2023/12/11 |
1,109 |
1,116 |
1,059 |
1,060 |
-4.16% |
23,300 |
2023/12/8 |
1,126 |
1,126 |
1,082 |
1,106 |
-2.47% |
43,800 |
2023/12/7 |
1,095 |
1,139 |
1,090 |
1,134 |
+2.16% |
46,700 |
2023/12/6 |
1,060 |
1,110 |
1,059 |
1,110 |
+4.13% |
44,600 |
2023/12/5 |
1,047 |
1,081 |
1,044 |
1,066 |
+0.57% |
25,100 |
2023/12/4 |
1,026 |
1,077 |
1,023 |
1,060 |
+2.32% |
42,500 |
2023/12/1 |
1,063 |
1,065 |
1,025 |
1,036 |
-2.26% |
44,200 |
2023/11/30 |
1,090 |
1,090 |
1,045 |
1,060 |
-0.75% |
37,300 |
2023/11/29 |
1,057 |
1,105 |
1,057 |
1,068 |
-1.75% |
57,600 |
2023/11/28 |
1,145 |
1,145 |
1,050 |
1,087 |
-5.48% |
99,300 |
2023/11/27 |
1,205 |
1,219 |
1,143 |
1,150 |
-4.56% |
73,400 |
2023/11/24 |
1,223 |
1,251 |
1,191 |
1,205 |
-0.82% |
61,700 |
2023/11/22 |
1,333 |
1,342 |
1,213 |
1,215 |
-6.75% |
125,500 |
2023/11/21 |
1,241 |
1,313 |
1,234 |
1,303 |
+4.24% |
159,300 |
2023/11/20 |
1,179 |
1,250 |
1,165 |
1,250 |
+5.93% |
66,600 |
2023/11/17 |
1,206 |
1,260 |
1,176 |
1,180 |
-1.50% |
113,300 |
2023/11/16 |
1,179 |
1,235 |
1,143 |
1,198 |
-7.78% |
252,300 |
|