日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
520 |
530 |
494 |
505 |
-2.88% |
37,700 |
2024/5/20 |
510 |
534 |
506 |
520 |
+0.00% |
32,900 |
2024/5/17 |
510 |
539 |
501 |
520 |
+0.97% |
28,800 |
2024/5/16 |
475 |
521 |
475 |
515 |
-10.43% |
123,600 |
2024/5/15 |
587 |
600 |
571 |
575 |
-3.52% |
35,100 |
2024/5/14 |
580 |
602 |
580 |
596 |
+1.02% |
14,200 |
2024/5/13 |
576 |
597 |
573 |
590 |
+2.43% |
28,300 |
2024/5/10 |
597 |
599 |
576 |
576 |
-5.11% |
23,600 |
2024/5/9 |
607 |
609 |
600 |
607 |
-0.16% |
28,800 |
2024/5/8 |
619 |
642 |
606 |
608 |
-3.34% |
36,400 |
2024/5/7 |
644 |
644 |
609 |
629 |
-2.18% |
35,200 |
2024/5/2 |
645 |
647 |
633 |
643 |
-0.31% |
22,700 |
2024/5/1 |
588 |
652 |
588 |
645 |
+7.86% |
67,600 |
2024/4/30 |
622 |
622 |
581 |
598 |
-3.24% |
33,600 |
2024/4/26 |
611 |
618 |
599 |
618 |
+1.64% |
36,600 |
2024/4/25 |
615 |
619 |
600 |
608 |
-1.30% |
44,400 |
2024/4/24 |
644 |
644 |
616 |
616 |
-4.35% |
33,700 |
2024/4/23 |
651 |
651 |
628 |
644 |
+0.94% |
17,800 |
2024/4/22 |
623 |
653 |
620 |
638 |
+2.24% |
35,700 |
2024/4/19 |
664 |
665 |
624 |
624 |
-7.96% |
88,400 |
2024/4/18 |
665 |
678 |
652 |
678 |
+2.11% |
12,700 |
2024/4/17 |
640 |
669 |
622 |
664 |
+3.43% |
37,400 |
2024/4/16 |
655 |
660 |
625 |
642 |
+1.10% |
37,700 |
2024/4/15 |
649 |
677 |
630 |
635 |
-0.63% |
48,400 |
2024/4/12 |
645 |
650 |
612 |
639 |
-0.93% |
42,400 |
2024/4/11 |
676 |
688 |
641 |
645 |
-5.98% |
40,500 |
2024/4/10 |
658 |
696 |
658 |
686 |
+4.10% |
44,100 |
2024/4/9 |
659 |
670 |
648 |
659 |
+0.46% |
15,800 |
2024/4/8 |
691 |
695 |
656 |
656 |
-2.24% |
39,700 |
2024/4/5 |
655 |
681 |
655 |
671 |
+0.90% |
17,500 |
2024/4/4 |
642 |
666 |
641 |
665 |
+3.91% |
21,000 |
2024/4/3 |
660 |
697 |
637 |
640 |
-3.32% |
79,900 |
2024/4/2 |
666 |
692 |
662 |
662 |
-0.60% |
25,500 |
2024/4/1 |
682 |
699 |
665 |
666 |
-3.62% |
67,600 |
2024/3/29 |
658 |
693 |
654 |
691 |
+5.02% |
54,300 |
2024/3/28 |
670 |
693 |
655 |
658 |
-3.09% |
33,800 |
2024/3/27 |
688 |
696 |
667 |
679 |
-1.31% |
55,800 |
2024/3/26 |
688 |
704 |
655 |
688 |
-3.10% |
222,200 |
2024/3/25 |
722 |
769 |
696 |
710 |
+0.28% |
497,400 |
2024/3/22 |
608 |
708 |
597 |
708 |
+16.45% |
987,700 |
2024/3/21 |
532 |
625 |
528 |
608 |
+15.15% |
692,100 |
2024/3/19 |
531 |
546 |
525 |
528 |
+1.34% |
33,300 |
2024/3/18 |
545 |
545 |
518 |
521 |
-4.40% |
53,900 |
2024/3/15 |
560 |
560 |
527 |
545 |
-0.73% |
79,700 |
2024/3/14 |
507 |
565 |
505 |
549 |
+7.86% |
174,300 |
2024/3/13 |
527 |
533 |
506 |
509 |
-2.49% |
63,700 |
2024/3/12 |
495 |
548 |
491 |
522 |
+4.61% |
261,300 |
2024/3/11 |
539 |
547 |
480 |
499 |
-0.40% |
303,100 |
2024/3/8 |
519 |
519 |
491 |
501 |
+0.20% |
54,200 |
2024/3/7 |
476 |
500 |
469 |
500 |
+5.26% |
61,100 |
2024/3/6 |
460 |
479 |
460 |
475 |
+1.71% |
21,800 |
2024/3/5 |
465 |
474 |
453 |
467 |
+0.43% |
26,900 |
2024/3/4 |
468 |
477 |
464 |
465 |
-0.85% |
14,100 |
2024/3/1 |
482 |
486 |
465 |
469 |
-2.70% |
39,500 |
2024/2/29 |
484 |
487 |
478 |
482 |
-1.83% |
22,400 |
2024/2/28 |
487 |
500 |
482 |
491 |
+0.82% |
33,800 |
2024/2/27 |
487 |
492 |
474 |
487 |
+0.00% |
28,600 |
2024/2/26 |
503 |
503 |
487 |
487 |
-1.02% |
18,400 |
2024/2/22 |
483 |
503 |
482 |
492 |
+1.65% |
45,400 |
2024/2/21 |
497 |
498 |
476 |
484 |
-0.62% |
73,700 |
2024/2/20 |
489 |
569 |
480 |
487 |
-0.41% |
866,900 |
2024/2/19 |
481 |
500 |
472 |
489 |
+2.95% |
45,700 |
2024/2/16 |
464 |
483 |
451 |
475 |
+6.03% |
59,100 |
2024/2/15 |
438 |
469 |
438 |
448 |
-9.31% |
99,900 |
2024/2/14 |
504 |
504 |
482 |
494 |
-1.98% |
47,500 |
2024/2/13 |
508 |
514 |
496 |
504 |
-0.59% |
40,500 |
2024/2/9 |
513 |
530 |
507 |
507 |
-1.55% |
30,200 |
2024/2/8 |
520 |
520 |
505 |
515 |
-0.58% |
43,000 |
2024/2/7 |
522 |
526 |
512 |
518 |
-0.96% |
24,700 |
2024/2/6 |
505 |
527 |
503 |
523 |
+3.56% |
34,300 |
2024/2/5 |
496 |
511 |
495 |
505 |
+1.81% |
59,500 |
2024/2/2 |
491 |
504 |
486 |
496 |
-0.20% |
48,500 |
2024/2/1 |
504 |
507 |
493 |
497 |
-1.78% |
50,900 |
2024/1/31 |
516 |
516 |
493 |
506 |
-1.75% |
82,100 |
2024/1/30 |
513 |
531 |
503 |
515 |
-0.19% |
116,000 |
2024/1/29 |
534 |
534 |
516 |
516 |
-2.09% |
43,300 |
2024/1/26 |
536 |
541 |
524 |
527 |
-2.95% |
62,400 |
2024/1/25 |
549 |
551 |
533 |
543 |
-0.73% |
68,900 |
2024/1/24 |
555 |
560 |
540 |
547 |
-1.44% |
92,100 |
2024/1/23 |
570 |
574 |
554 |
555 |
-2.63% |
104,400 |
2024/1/22 |
591 |
605 |
564 |
570 |
-3.55% |
221,300 |
2024/1/19 |
580 |
605 |
578 |
591 |
+2.60% |
153,500 |
2024/1/18 |
677 |
692 |
576 |
576 |
-8.13% |
760,800 |
2024/1/17 |
637 |
642 |
624 |
627 |
-1.42% |
39,700 |
2024/1/16 |
641 |
651 |
631 |
636 |
-1.70% |
38,800 |
2024/1/15 |
651 |
658 |
638 |
647 |
-0.77% |
31,200 |
2024/1/12 |
651 |
653 |
631 |
652 |
-0.46% |
48,700 |
2024/1/11 |
663 |
672 |
654 |
655 |
-1.36% |
47,900 |
2024/1/10 |
681 |
687 |
660 |
664 |
-3.91% |
49,100 |
2024/1/9 |
679 |
697 |
669 |
691 |
+4.86% |
74,500 |
2024/1/5 |
672 |
673 |
644 |
659 |
-2.66% |
108,800 |
2024/1/4 |
639 |
698 |
637 |
677 |
+6.95% |
174,700 |
2023/12/29 |
641 |
641 |
611 |
633 |
+0.32% |
45,700 |
2023/12/28 |
634 |
635 |
621 |
631 |
-0.47% |
17,500 |
2023/12/27 |
615 |
635 |
615 |
634 |
+3.09% |
33,700 |
2023/12/26 |
605 |
630 |
605 |
615 |
+2.16% |
33,400 |
2023/12/25 |
611 |
611 |
594 |
602 |
+0.17% |
23,700 |
2023/12/22 |
601 |
615 |
601 |
601 |
-1.15% |
18,600 |
2023/12/21 |
601 |
609 |
596 |
608 |
+0.66% |
40,800 |
2023/12/20 |
604 |
628 |
604 |
604 |
+0.00% |
55,000 |
2023/12/19 |
604 |
617 |
597 |
604 |
-0.33% |
41,500 |
2023/12/18 |
600 |
610 |
593 |
606 |
-0.16% |
37,100 |
2023/12/15 |
601 |
619 |
601 |
607 |
-0.16% |
41,600 |
2023/12/14 |
637 |
647 |
605 |
608 |
-5.59% |
80,100 |
2023/12/13 |
632 |
649 |
628 |
644 |
+1.90% |
58,500 |
2023/12/12 |
635 |
638 |
604 |
632 |
+1.12% |
103,000 |
2023/12/11 |
630 |
638 |
619 |
625 |
-0.48% |
39,400 |
2023/12/8 |
621 |
647 |
615 |
628 |
+0.16% |
77,200 |
2023/12/7 |
635 |
637 |
613 |
627 |
+0.32% |
57,200 |
2023/12/6 |
651 |
666 |
615 |
625 |
-5.02% |
158,600 |
2023/12/5 |
669 |
699 |
651 |
658 |
-2.95% |
97,100 |
2023/12/4 |
676 |
680 |
647 |
678 |
+1.50% |
81,700 |
2023/12/1 |
688 |
688 |
658 |
668 |
-3.47% |
101,600 |
2023/11/30 |
703 |
712 |
677 |
692 |
-2.81% |
116,900 |
2023/11/29 |
668 |
724 |
663 |
712 |
+8.21% |
218,400 |
2023/11/28 |
692 |
692 |
644 |
658 |
-4.50% |
164,800 |
2023/11/27 |
709 |
742 |
687 |
689 |
-3.09% |
208,000 |
2023/11/24 |
690 |
729 |
690 |
711 |
+1.86% |
151,600 |
2023/11/22 |
726 |
726 |
697 |
698 |
-4.51% |
142,900 |
2023/11/21 |
775 |
785 |
686 |
731 |
-8.85% |
579,200 |
2023/11/20 |
820 |
845 |
802 |
802 |
-1.23% |
567,500 |
2023/11/17 |
821 |
822 |
781 |
812 |
-1.46% |
321,200 |
2023/11/16 |
778 |
838 |
769 |
824 |
+0.73% |
765,400 |
|