日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,034 |
1,049 |
1,003 |
1,012 |
-1.08% |
602,900 |
2024/5/20 |
1,011 |
1,031 |
1,009 |
1,023 |
+5.46% |
946,900 |
2024/5/17 |
989 |
1,002 |
966 |
970 |
-0.41% |
689,900 |
2024/5/16 |
960 |
986 |
960 |
974 |
+2.85% |
719,400 |
2024/5/15 |
962 |
980 |
946 |
947 |
+0.96% |
877,400 |
2024/5/14 |
886 |
945 |
875 |
938 |
+7.69% |
1,164,200 |
2024/5/13 |
922 |
925 |
858 |
871 |
-5.22% |
1,420,400 |
2024/5/10 |
914 |
931 |
901 |
919 |
+1.43% |
1,082,600 |
2024/5/9 |
956 |
964 |
903 |
906 |
-6.98% |
2,681,300 |
2024/5/8 |
884 |
974 |
871 |
974 |
+18.20% |
2,590,300 |
2024/5/7 |
808 |
827 |
799 |
824 |
+5.78% |
863,200 |
2024/5/2 |
788 |
794 |
773 |
779 |
-2.50% |
632,800 |
2024/5/1 |
762 |
806 |
757 |
799 |
+3.36% |
882,700 |
2024/4/30 |
790 |
797 |
770 |
773 |
-0.77% |
612,100 |
2024/4/26 |
760 |
786 |
753 |
779 |
+8.19% |
1,192,800 |
2024/4/25 |
720 |
734 |
706 |
720 |
-0.69% |
449,000 |
2024/4/24 |
731 |
740 |
723 |
725 |
+1.26% |
487,200 |
2024/4/23 |
744 |
747 |
714 |
716 |
-3.11% |
575,400 |
2024/4/22 |
713 |
744 |
710 |
739 |
+5.57% |
732,600 |
2024/4/19 |
731 |
733 |
693 |
700 |
-5.41% |
817,300 |
2024/4/18 |
745 |
755 |
724 |
740 |
-1.86% |
612,800 |
2024/4/17 |
770 |
771 |
741 |
754 |
-3.21% |
435,200 |
2024/4/16 |
776 |
786 |
769 |
779 |
+0.26% |
298,000 |
2024/4/15 |
784 |
785 |
768 |
777 |
-3.24% |
365,400 |
2024/4/12 |
809 |
831 |
798 |
803 |
+0.88% |
331,300 |
2024/4/11 |
809 |
813 |
784 |
796 |
-3.40% |
553,300 |
2024/4/10 |
854 |
855 |
824 |
824 |
-3.06% |
301,900 |
2024/4/9 |
830 |
857 |
821 |
850 |
+2.41% |
390,300 |
2024/4/8 |
834 |
861 |
818 |
830 |
+0.36% |
593,700 |
2024/4/5 |
850 |
856 |
825 |
827 |
-3.95% |
436,200 |
2024/4/4 |
856 |
873 |
843 |
861 |
+0.58% |
586,400 |
2024/4/3 |
850 |
868 |
846 |
856 |
-0.70% |
367,900 |
2024/4/2 |
891 |
900 |
858 |
862 |
-5.27% |
586,700 |
2024/4/1 |
915 |
925 |
902 |
910 |
-0.11% |
284,600 |
2024/3/29 |
916 |
926 |
902 |
911 |
+0.55% |
306,100 |
2024/3/28 |
921 |
937 |
900 |
906 |
-0.44% |
316,200 |
2024/3/27 |
923 |
941 |
906 |
910 |
+0.11% |
490,100 |
2024/3/26 |
891 |
922 |
890 |
909 |
+1.22% |
487,900 |
2024/3/25 |
906 |
918 |
894 |
898 |
-0.88% |
367,000 |
2024/3/22 |
879 |
909 |
871 |
906 |
+4.50% |
561,000 |
2024/3/21 |
875 |
889 |
865 |
867 |
+0.58% |
380,900 |
2024/3/19 |
861 |
872 |
849 |
862 |
+0.47% |
307,200 |
2024/3/18 |
829 |
860 |
828 |
858 |
+4.63% |
318,600 |
2024/3/15 |
810 |
825 |
806 |
820 |
+0.61% |
337,700 |
2024/3/14 |
843 |
856 |
815 |
815 |
-4.23% |
449,900 |
2024/3/13 |
850 |
866 |
840 |
851 |
+0.00% |
426,200 |
2024/3/12 |
818 |
854 |
806 |
851 |
+3.40% |
444,900 |
2024/3/11 |
818 |
830 |
800 |
823 |
-2.37% |
587,000 |
2024/3/8 |
862 |
865 |
834 |
843 |
-3.66% |
802,700 |
2024/3/7 |
899 |
902 |
860 |
875 |
-3.31% |
690,800 |
2024/3/6 |
908 |
929 |
898 |
905 |
-1.20% |
589,700 |
2024/3/5 |
920 |
943 |
904 |
916 |
+0.22% |
1,119,300 |
2024/3/4 |
886 |
917 |
886 |
914 |
+3.51% |
828,900 |
2024/3/1 |
892 |
923 |
883 |
883 |
+0.23% |
807,300 |
2024/2/29 |
887 |
909 |
878 |
881 |
-0.90% |
631,500 |
2024/2/28 |
874 |
917 |
873 |
889 |
+4.83% |
911,500 |
2024/2/27 |
857 |
870 |
844 |
848 |
+2.54% |
675,400 |
2024/2/26 |
830 |
863 |
823 |
827 |
+1.22% |
738,600 |
2024/2/22 |
810 |
838 |
807 |
817 |
+1.87% |
772,400 |
2024/2/21 |
800 |
808 |
785 |
802 |
+0.25% |
418,500 |
2024/2/20 |
800 |
815 |
789 |
800 |
+1.14% |
645,500 |
2024/2/19 |
748 |
793 |
737 |
791 |
+6.32% |
672,500 |
2024/2/16 |
741 |
751 |
731 |
744 |
+0.54% |
498,600 |
2024/2/15 |
737 |
748 |
727 |
740 |
+0.68% |
399,100 |
2024/2/14 |
749 |
751 |
730 |
735 |
-3.80% |
492,200 |
2024/2/13 |
766 |
778 |
758 |
764 |
+1.06% |
570,700 |
2024/2/9 |
742 |
773 |
742 |
756 |
+0.53% |
454,400 |
2024/2/8 |
770 |
771 |
745 |
752 |
-3.47% |
648,900 |
2024/2/7 |
815 |
819 |
770 |
779 |
-4.53% |
945,600 |
2024/2/6 |
825 |
843 |
810 |
816 |
-1.09% |
578,900 |
2024/2/5 |
824 |
842 |
814 |
825 |
-0.24% |
542,300 |
2024/2/2 |
817 |
841 |
815 |
827 |
+1.35% |
545,900 |
2024/2/1 |
811 |
823 |
798 |
816 |
-2.97% |
839,900 |
2024/1/31 |
865 |
880 |
813 |
841 |
-1.06% |
1,156,400 |
2024/1/30 |
840 |
858 |
827 |
850 |
+2.66% |
1,320,200 |
2024/1/29 |
821 |
838 |
800 |
828 |
-0.96% |
1,066,100 |
2024/1/26 |
833 |
846 |
825 |
836 |
-0.24% |
911,900 |
2024/1/25 |
830 |
841 |
815 |
838 |
-0.83% |
726,300 |
2024/1/24 |
835 |
866 |
828 |
845 |
+3.94% |
1,118,200 |
2024/1/23 |
831 |
834 |
810 |
813 |
+1.88% |
640,800 |
2024/1/22 |
787 |
799 |
778 |
798 |
+2.97% |
385,700 |
2024/1/19 |
773 |
785 |
766 |
775 |
-0.13% |
378,900 |
2024/1/18 |
789 |
790 |
771 |
776 |
-2.02% |
502,900 |
2024/1/17 |
802 |
806 |
785 |
792 |
-1.37% |
587,700 |
2024/1/16 |
830 |
838 |
803 |
803 |
-2.55% |
419,400 |
2024/1/15 |
839 |
840 |
812 |
824 |
-2.02% |
453,900 |
2024/1/12 |
864 |
865 |
835 |
841 |
-3.56% |
617,600 |
2024/1/11 |
903 |
903 |
871 |
872 |
-3.11% |
420,000 |
2024/1/10 |
879 |
903 |
869 |
900 |
+2.97% |
500,800 |
2024/1/9 |
862 |
875 |
855 |
874 |
+2.82% |
393,700 |
2024/1/5 |
890 |
894 |
850 |
850 |
-4.17% |
408,300 |
2024/1/4 |
869 |
887 |
853 |
887 |
+0.34% |
320,500 |
2023/12/29 |
879 |
888 |
871 |
884 |
+0.11% |
300,400 |
2023/12/28 |
864 |
887 |
858 |
883 |
+1.61% |
253,300 |
2023/12/27 |
848 |
875 |
848 |
869 |
+4.07% |
590,800 |
2023/12/26 |
832 |
849 |
832 |
835 |
+0.24% |
257,100 |
2023/12/25 |
847 |
856 |
831 |
833 |
-0.36% |
248,400 |
2023/12/22 |
836 |
848 |
836 |
836 |
-0.59% |
215,400 |
2023/12/21 |
861 |
873 |
838 |
841 |
-2.21% |
327,400 |
2023/12/20 |
856 |
873 |
851 |
860 |
+1.78% |
432,100 |
2023/12/19 |
816 |
847 |
816 |
845 |
+3.68% |
448,700 |
2023/12/18 |
825 |
835 |
815 |
815 |
-1.57% |
435,900 |
2023/12/15 |
800 |
828 |
794 |
828 |
+1.60% |
456,500 |
2023/12/14 |
820 |
839 |
812 |
815 |
+0.00% |
343,300 |
2023/12/13 |
822 |
830 |
806 |
815 |
-0.61% |
388,000 |
2023/12/12 |
834 |
841 |
819 |
820 |
-0.12% |
406,300 |
2023/12/11 |
825 |
839 |
814 |
821 |
-0.48% |
536,800 |
2023/12/8 |
848 |
863 |
818 |
825 |
-4.18% |
544,500 |
2023/12/7 |
890 |
894 |
861 |
861 |
-4.33% |
412,500 |
2023/12/6 |
888 |
904 |
885 |
900 |
+0.11% |
425,800 |
2023/12/5 |
912 |
912 |
877 |
899 |
-1.43% |
615,600 |
2023/12/4 |
890 |
925 |
876 |
912 |
-0.33% |
788,100 |
2023/12/1 |
940 |
948 |
911 |
915 |
-4.19% |
835,900 |
2023/11/30 |
985 |
985 |
955 |
955 |
-2.95% |
409,100 |
2023/11/29 |
968 |
994 |
966 |
984 |
+1.55% |
296,100 |
2023/11/28 |
979 |
979 |
953 |
969 |
-1.12% |
310,300 |
2023/11/27 |
997 |
1,003 |
970 |
980 |
-1.51% |
256,100 |
2023/11/24 |
1,000 |
1,006 |
991 |
995 |
+0.91% |
341,000 |
2023/11/22 |
975 |
990 |
966 |
986 |
+0.51% |
330,800 |
2023/11/21 |
988 |
1,000 |
961 |
981 |
-0.41% |
373,300 |
2023/11/20 |
975 |
991 |
950 |
985 |
+1.13% |
526,100 |
2023/11/17 |
980 |
980 |
949 |
974 |
+0.41% |
472,000 |
2023/11/16 |
1,010 |
1,013 |
950 |
970 |
-3.77% |
620,400 |
|