日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
680 |
680 |
671 |
672 |
-0.15% |
26,200 |
2024/5/20 |
682 |
685 |
671 |
673 |
-0.74% |
24,400 |
2024/5/17 |
664 |
678 |
661 |
678 |
+1.50% |
36,300 |
2024/5/16 |
671 |
672 |
657 |
668 |
-0.15% |
43,500 |
2024/5/15 |
685 |
685 |
665 |
669 |
-2.19% |
61,900 |
2024/5/14 |
665 |
686 |
665 |
684 |
+2.70% |
75,100 |
2024/5/13 |
657 |
670 |
651 |
666 |
+1.06% |
37,900 |
2024/5/10 |
671 |
675 |
653 |
659 |
-1.64% |
62,400 |
2024/5/9 |
642 |
670 |
642 |
670 |
+3.40% |
83,500 |
2024/5/8 |
633 |
649 |
629 |
648 |
+2.53% |
56,200 |
2024/5/7 |
618 |
634 |
618 |
632 |
+4.12% |
37,900 |
2024/5/2 |
620 |
620 |
607 |
607 |
-2.57% |
35,600 |
2024/5/1 |
626 |
626 |
618 |
623 |
-0.32% |
11,800 |
2024/4/30 |
629 |
631 |
622 |
625 |
-0.16% |
33,800 |
2024/4/26 |
620 |
628 |
616 |
626 |
+0.48% |
166,400 |
2024/4/25 |
635 |
635 |
623 |
623 |
-1.27% |
19,500 |
2024/4/24 |
618 |
634 |
618 |
631 |
+2.10% |
27,900 |
2024/4/23 |
632 |
632 |
618 |
618 |
-1.59% |
24,700 |
2024/4/22 |
637 |
639 |
628 |
628 |
-0.79% |
35,700 |
2024/4/19 |
640 |
641 |
622 |
633 |
-1.09% |
75,700 |
2024/4/18 |
631 |
640 |
631 |
640 |
+1.43% |
31,000 |
2024/4/17 |
640 |
642 |
626 |
631 |
-0.32% |
39,500 |
2024/4/16 |
649 |
649 |
633 |
633 |
-2.47% |
69,600 |
2024/4/15 |
639 |
649 |
638 |
649 |
+1.41% |
67,200 |
2024/4/12 |
643 |
652 |
638 |
640 |
+0.79% |
34,000 |
2024/4/11 |
634 |
637 |
630 |
635 |
-0.16% |
30,600 |
2024/4/10 |
639 |
643 |
636 |
636 |
-0.47% |
23,100 |
2024/4/9 |
643 |
648 |
637 |
639 |
-0.47% |
35,200 |
2024/4/8 |
627 |
642 |
627 |
642 |
+2.39% |
46,300 |
2024/4/5 |
618 |
627 |
616 |
627 |
+0.00% |
65,700 |
2024/4/4 |
627 |
633 |
616 |
627 |
+0.80% |
67,100 |
2024/4/3 |
616 |
630 |
615 |
622 |
+0.32% |
56,900 |
2024/4/2 |
637 |
637 |
620 |
620 |
-3.43% |
70,500 |
2024/4/1 |
638 |
646 |
634 |
642 |
+1.26% |
53,000 |
2024/3/29 |
636 |
639 |
630 |
634 |
-0.16% |
32,500 |
2024/3/28 |
631 |
637 |
625 |
635 |
+0.79% |
43,300 |
2024/3/27 |
633 |
638 |
630 |
630 |
-0.47% |
35,100 |
2024/3/26 |
628 |
637 |
623 |
633 |
+0.48% |
51,300 |
2024/3/25 |
642 |
642 |
630 |
630 |
-1.87% |
57,600 |
2024/3/22 |
651 |
653 |
641 |
642 |
+0.16% |
48,600 |
2024/3/21 |
671 |
672 |
639 |
641 |
-4.04% |
153,600 |
2024/3/19 |
653 |
668 |
649 |
668 |
+2.77% |
147,200 |
2024/3/18 |
644 |
658 |
637 |
650 |
+2.52% |
110,400 |
2024/3/15 |
640 |
645 |
627 |
634 |
-1.40% |
85,400 |
2024/3/14 |
652 |
655 |
636 |
643 |
-1.98% |
125,900 |
2024/3/13 |
663 |
665 |
650 |
656 |
+0.46% |
218,200 |
2024/3/12 |
606 |
655 |
600 |
653 |
+6.01% |
370,200 |
2024/3/11 |
617 |
653 |
607 |
616 |
+6.76% |
564,900 |
2024/3/8 |
571 |
585 |
569 |
577 |
+0.35% |
139,300 |
2024/3/7 |
578 |
582 |
574 |
575 |
+0.70% |
59,400 |
2024/3/6 |
558 |
574 |
558 |
571 |
+1.42% |
64,500 |
2024/3/5 |
561 |
566 |
556 |
563 |
-0.35% |
53,400 |
2024/3/4 |
572 |
572 |
561 |
565 |
-0.70% |
41,700 |
2024/3/1 |
572 |
575 |
565 |
569 |
-0.70% |
32,500 |
2024/2/29 |
571 |
574 |
569 |
573 |
+0.00% |
29,800 |
2024/2/28 |
570 |
577 |
570 |
573 |
+0.53% |
25,900 |
2024/2/27 |
569 |
573 |
565 |
570 |
-0.35% |
34,700 |
2024/2/26 |
561 |
572 |
560 |
572 |
+2.33% |
49,100 |
2024/2/22 |
562 |
564 |
559 |
559 |
-0.36% |
66,300 |
2024/2/21 |
578 |
582 |
559 |
561 |
-3.61% |
65,000 |
2024/2/20 |
585 |
590 |
581 |
582 |
-0.34% |
63,500 |
2024/2/19 |
573 |
584 |
563 |
584 |
+3.00% |
83,700 |
2024/2/16 |
555 |
567 |
554 |
567 |
+2.53% |
62,900 |
2024/2/15 |
554 |
554 |
544 |
553 |
+0.55% |
66,300 |
2024/2/14 |
550 |
550 |
542 |
550 |
-0.36% |
41,300 |
2024/2/13 |
555 |
557 |
545 |
552 |
+0.00% |
81,300 |
2024/2/9 |
554 |
560 |
551 |
552 |
-0.90% |
50,100 |
2024/2/8 |
558 |
561 |
545 |
557 |
-0.36% |
104,800 |
2024/2/7 |
560 |
562 |
555 |
559 |
-0.53% |
46,400 |
2024/2/6 |
562 |
567 |
559 |
562 |
-0.88% |
37,400 |
2024/2/5 |
564 |
569 |
561 |
567 |
+0.71% |
54,600 |
2024/2/2 |
559 |
564 |
554 |
563 |
+1.44% |
42,600 |
2024/2/1 |
564 |
567 |
555 |
555 |
-2.46% |
79,300 |
2024/1/31 |
574 |
574 |
562 |
569 |
-1.04% |
59,300 |
2024/1/30 |
572 |
579 |
568 |
575 |
+0.52% |
53,300 |
2024/1/29 |
579 |
579 |
571 |
572 |
-1.21% |
37,300 |
2024/1/26 |
583 |
590 |
579 |
579 |
-1.36% |
48,400 |
2024/1/25 |
587 |
591 |
582 |
587 |
+0.69% |
54,900 |
2024/1/24 |
585 |
592 |
582 |
583 |
-0.51% |
42,700 |
2024/1/23 |
587 |
592 |
583 |
586 |
+1.56% |
69,100 |
2024/1/22 |
578 |
581 |
575 |
577 |
-0.17% |
42,400 |
2024/1/19 |
581 |
585 |
576 |
578 |
+1.23% |
64,500 |
2024/1/18 |
573 |
573 |
566 |
571 |
+0.00% |
50,900 |
2024/1/17 |
580 |
580 |
571 |
571 |
-1.21% |
73,600 |
2024/1/16 |
595 |
595 |
578 |
578 |
-1.87% |
54,600 |
2024/1/15 |
600 |
600 |
586 |
589 |
-1.51% |
61,100 |
2024/1/12 |
589 |
601 |
589 |
598 |
+1.70% |
106,000 |
2024/1/11 |
590 |
593 |
578 |
588 |
+0.17% |
81,200 |
2024/1/10 |
581 |
590 |
579 |
587 |
+1.73% |
55,000 |
2024/1/9 |
572 |
581 |
570 |
577 |
+2.12% |
66,300 |
2024/1/5 |
578 |
580 |
564 |
565 |
-2.08% |
51,400 |
2024/1/4 |
576 |
579 |
567 |
577 |
+0.52% |
49,300 |
2023/12/29 |
565 |
577 |
562 |
574 |
+1.77% |
61,000 |
2023/12/28 |
557 |
564 |
551 |
564 |
+1.08% |
77,800 |
2023/12/27 |
537 |
558 |
535 |
558 |
+4.69% |
126,700 |
2023/12/26 |
533 |
538 |
528 |
533 |
-0.93% |
204,800 |
2023/12/25 |
543 |
547 |
538 |
538 |
-1.10% |
78,900 |
2023/12/22 |
537 |
550 |
537 |
544 |
+0.18% |
114,800 |
2023/12/21 |
559 |
562 |
540 |
543 |
-3.55% |
219,000 |
2023/12/20 |
569 |
576 |
562 |
563 |
-0.35% |
80,300 |
2023/12/19 |
565 |
565 |
557 |
565 |
+0.89% |
73,300 |
2023/12/18 |
573 |
574 |
559 |
560 |
-2.27% |
77,300 |
2023/12/15 |
578 |
581 |
570 |
573 |
-0.17% |
85,000 |
2023/12/14 |
581 |
589 |
571 |
574 |
+0.00% |
86,700 |
2023/12/13 |
562 |
578 |
562 |
574 |
+1.06% |
94,600 |
2023/12/12 |
585 |
592 |
567 |
568 |
-2.57% |
206,900 |
2023/12/11 |
585 |
594 |
577 |
583 |
-8.19% |
321,300 |
2023/12/8 |
637 |
640 |
632 |
635 |
-1.85% |
90,100 |
2023/12/7 |
661 |
661 |
646 |
647 |
-2.56% |
91,200 |
2023/12/6 |
657 |
667 |
657 |
664 |
+0.91% |
56,200 |
2023/12/5 |
669 |
676 |
657 |
658 |
-2.95% |
60,200 |
2023/12/4 |
675 |
682 |
668 |
678 |
+0.74% |
56,200 |
2023/12/1 |
684 |
684 |
672 |
673 |
-1.61% |
42,500 |
2023/11/30 |
677 |
693 |
677 |
684 |
+1.33% |
97,600 |
2023/11/29 |
663 |
677 |
663 |
675 |
+1.35% |
67,900 |
2023/11/28 |
671 |
672 |
661 |
666 |
-0.75% |
58,600 |
2023/11/27 |
674 |
680 |
669 |
671 |
-0.45% |
33,000 |
2023/11/24 |
670 |
680 |
669 |
674 |
+0.30% |
48,600 |
2023/11/22 |
681 |
684 |
671 |
672 |
-1.32% |
48,900 |
2023/11/21 |
672 |
684 |
671 |
681 |
+2.25% |
127,100 |
2023/11/20 |
654 |
669 |
647 |
666 |
+2.46% |
115,600 |
2023/11/17 |
655 |
655 |
638 |
650 |
-0.31% |
73,000 |
2023/11/16 |
651 |
653 |
645 |
652 |
+0.46% |
65,600 |
|