日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
773 |
775 |
759 |
759 |
-0.78% |
67,500 |
2024/5/20 |
768 |
779 |
763 |
765 |
-0.39% |
100,400 |
2024/5/17 |
763 |
773 |
755 |
768 |
+0.00% |
107,000 |
2024/5/16 |
784 |
786 |
762 |
768 |
-1.16% |
156,700 |
2024/5/15 |
784 |
784 |
774 |
777 |
-0.64% |
84,300 |
2024/5/14 |
776 |
787 |
761 |
782 |
+1.82% |
179,900 |
2024/5/13 |
779 |
779 |
762 |
768 |
-1.92% |
182,100 |
2024/5/10 |
799 |
802 |
770 |
783 |
-1.26% |
226,800 |
2024/5/9 |
785 |
808 |
784 |
793 |
+2.85% |
225,100 |
2024/5/8 |
750 |
779 |
748 |
771 |
+2.66% |
168,100 |
2024/5/7 |
753 |
756 |
748 |
751 |
+0.40% |
148,900 |
2024/5/2 |
745 |
759 |
741 |
748 |
+1.36% |
98,100 |
2024/5/1 |
737 |
741 |
732 |
738 |
-0.81% |
74,800 |
2024/4/30 |
742 |
744 |
728 |
744 |
+1.09% |
123,300 |
2024/4/26 |
730 |
738 |
721 |
736 |
+0.27% |
264,200 |
2024/4/25 |
755 |
757 |
731 |
734 |
-4.55% |
286,900 |
2024/4/24 |
760 |
782 |
758 |
769 |
+1.59% |
196,700 |
2024/4/23 |
765 |
765 |
752 |
757 |
-0.26% |
62,200 |
2024/4/22 |
765 |
766 |
755 |
759 |
+0.26% |
113,900 |
2024/4/19 |
777 |
780 |
750 |
757 |
-3.20% |
243,500 |
2024/4/18 |
771 |
787 |
771 |
782 |
+1.82% |
122,800 |
2024/4/17 |
775 |
781 |
765 |
768 |
-0.90% |
141,700 |
2024/4/16 |
788 |
794 |
773 |
775 |
-1.02% |
169,500 |
2024/4/15 |
765 |
792 |
763 |
783 |
+0.38% |
235,700 |
2024/4/12 |
795 |
813 |
780 |
780 |
-1.64% |
238,300 |
2024/4/11 |
802 |
820 |
793 |
793 |
-4.00% |
303,000 |
2024/4/10 |
835 |
856 |
823 |
826 |
+3.77% |
679,700 |
2024/4/9 |
803 |
806 |
793 |
796 |
-0.25% |
237,400 |
2024/4/8 |
810 |
810 |
793 |
798 |
-0.25% |
122,000 |
2024/4/5 |
790 |
804 |
789 |
800 |
+0.76% |
158,800 |
2024/4/4 |
800 |
804 |
794 |
794 |
-0.13% |
158,400 |
2024/4/3 |
796 |
807 |
792 |
795 |
-1.73% |
155,300 |
2024/4/2 |
818 |
821 |
804 |
809 |
+0.25% |
189,500 |
2024/4/1 |
800 |
816 |
798 |
807 |
+0.50% |
184,800 |
2024/3/29 |
791 |
809 |
791 |
803 |
+0.88% |
174,900 |
2024/3/28 |
810 |
817 |
793 |
796 |
-3.28% |
189,300 |
2024/3/27 |
814 |
828 |
811 |
823 |
+1.35% |
186,200 |
2024/3/26 |
810 |
816 |
801 |
812 |
+0.50% |
151,100 |
2024/3/25 |
818 |
821 |
804 |
808 |
-2.30% |
211,500 |
2024/3/22 |
830 |
830 |
821 |
827 |
-0.12% |
125,800 |
2024/3/21 |
831 |
834 |
823 |
828 |
+0.36% |
204,700 |
2024/3/19 |
818 |
825 |
811 |
825 |
+0.98% |
165,500 |
2024/3/18 |
820 |
828 |
811 |
817 |
+0.00% |
220,000 |
2024/3/15 |
791 |
821 |
789 |
817 |
+1.62% |
330,200 |
2024/3/14 |
804 |
810 |
786 |
804 |
-0.86% |
358,400 |
2024/3/13 |
803 |
816 |
795 |
811 |
+1.88% |
548,500 |
2024/3/12 |
768 |
798 |
749 |
796 |
+8.74% |
1,033,900 |
2024/3/11 |
730 |
740 |
721 |
732 |
-0.41% |
106,700 |
2024/3/8 |
727 |
745 |
727 |
735 |
-0.41% |
139,200 |
2024/3/7 |
741 |
742 |
730 |
738 |
+0.27% |
78,200 |
2024/3/6 |
730 |
743 |
727 |
736 |
+1.38% |
146,500 |
2024/3/5 |
725 |
732 |
723 |
726 |
+0.14% |
105,100 |
2024/3/4 |
716 |
726 |
713 |
725 |
+1.26% |
146,300 |
2024/3/1 |
720 |
721 |
710 |
716 |
-0.28% |
146,100 |
2024/2/29 |
725 |
729 |
715 |
718 |
-1.78% |
202,400 |
2024/2/28 |
725 |
734 |
722 |
731 |
-0.95% |
115,300 |
2024/2/27 |
737 |
745 |
727 |
738 |
+1.93% |
203,100 |
2024/2/26 |
725 |
734 |
721 |
724 |
-0.41% |
171,800 |
2024/2/22 |
728 |
740 |
720 |
727 |
-1.89% |
261,300 |
2024/2/21 |
736 |
743 |
723 |
741 |
+0.27% |
188,000 |
2024/2/20 |
746 |
754 |
738 |
739 |
-0.40% |
199,100 |
2024/2/19 |
731 |
745 |
725 |
742 |
+1.23% |
160,500 |
2024/2/16 |
717 |
740 |
713 |
733 |
+4.27% |
304,100 |
2024/2/15 |
719 |
719 |
703 |
703 |
-1.26% |
172,500 |
2024/2/14 |
729 |
729 |
703 |
712 |
-3.39% |
193,500 |
2024/2/13 |
734 |
741 |
727 |
737 |
+2.08% |
242,800 |
2024/2/9 |
737 |
757 |
722 |
722 |
-2.04% |
413,700 |
2024/2/8 |
750 |
754 |
727 |
737 |
-1.86% |
301,500 |
2024/2/7 |
740 |
754 |
735 |
751 |
+2.88% |
281,200 |
2024/2/6 |
733 |
739 |
726 |
730 |
-0.27% |
221,400 |
2024/2/5 |
711 |
755 |
711 |
732 |
+4.13% |
434,000 |
2024/2/2 |
695 |
709 |
693 |
703 |
+3.69% |
343,500 |
2024/2/1 |
681 |
685 |
673 |
678 |
-1.31% |
157,000 |
2024/1/31 |
685 |
687 |
681 |
687 |
-0.15% |
116,600 |
2024/1/30 |
700 |
705 |
688 |
688 |
-1.29% |
122,500 |
2024/1/29 |
703 |
704 |
695 |
697 |
-0.14% |
99,500 |
2024/1/26 |
700 |
709 |
698 |
698 |
-0.85% |
132,800 |
2024/1/25 |
700 |
708 |
699 |
704 |
+0.57% |
126,000 |
2024/1/24 |
706 |
712 |
699 |
700 |
-1.55% |
214,100 |
2024/1/23 |
728 |
730 |
709 |
711 |
-2.20% |
270,600 |
2024/1/22 |
724 |
730 |
720 |
727 |
+0.14% |
161,000 |
2024/1/19 |
727 |
731 |
718 |
726 |
-0.14% |
218,000 |
2024/1/18 |
733 |
738 |
726 |
727 |
-1.76% |
189,100 |
2024/1/17 |
755 |
763 |
740 |
740 |
-1.86% |
344,100 |
2024/1/16 |
732 |
767 |
732 |
754 |
+2.59% |
500,800 |
2024/1/15 |
740 |
746 |
731 |
735 |
-1.74% |
317,500 |
2024/1/12 |
727 |
750 |
726 |
748 |
+3.03% |
759,200 |
2024/1/11 |
704 |
733 |
701 |
726 |
+9.67% |
1,619,800 |
2024/1/10 |
661 |
670 |
655 |
662 |
+0.61% |
338,600 |
2024/1/9 |
652 |
658 |
647 |
658 |
+1.08% |
228,400 |
2024/1/5 |
652 |
660 |
649 |
651 |
+0.46% |
163,700 |
2024/1/4 |
650 |
650 |
634 |
648 |
-0.61% |
128,200 |
2023/12/29 |
654 |
656 |
647 |
652 |
-0.15% |
129,700 |
2023/12/28 |
636 |
653 |
634 |
653 |
+2.67% |
154,400 |
2023/12/27 |
625 |
636 |
625 |
636 |
+1.76% |
154,200 |
2023/12/26 |
625 |
635 |
622 |
625 |
+0.00% |
142,800 |
2023/12/25 |
630 |
632 |
622 |
625 |
-0.64% |
173,500 |
2023/12/22 |
632 |
636 |
629 |
629 |
-0.47% |
113,900 |
2023/12/21 |
623 |
637 |
623 |
632 |
+1.28% |
186,100 |
2023/12/20 |
623 |
629 |
621 |
624 |
+0.16% |
136,300 |
2023/12/19 |
620 |
623 |
614 |
623 |
+0.65% |
159,300 |
2023/12/18 |
622 |
623 |
612 |
619 |
-2.83% |
199,700 |
2023/12/15 |
623 |
638 |
621 |
637 |
+2.91% |
271,800 |
2023/12/14 |
623 |
631 |
615 |
619 |
+0.32% |
224,400 |
2023/12/13 |
623 |
623 |
612 |
617 |
-0.32% |
178,400 |
2023/12/12 |
634 |
634 |
619 |
619 |
-2.06% |
162,700 |
2023/12/11 |
637 |
641 |
628 |
632 |
+0.80% |
259,800 |
2023/12/8 |
633 |
635 |
622 |
627 |
-1.57% |
258,300 |
2023/12/7 |
649 |
649 |
636 |
637 |
-2.00% |
145,700 |
2023/12/6 |
649 |
653 |
643 |
650 |
+0.15% |
107,700 |
2023/12/5 |
658 |
666 |
649 |
649 |
-0.92% |
219,000 |
2023/12/4 |
652 |
656 |
638 |
655 |
+0.31% |
212,800 |
2023/12/1 |
669 |
669 |
651 |
653 |
-2.10% |
158,300 |
2023/11/30 |
663 |
671 |
656 |
667 |
+1.37% |
341,400 |
2023/11/29 |
648 |
665 |
648 |
658 |
+0.46% |
245,300 |
2023/11/28 |
663 |
677 |
648 |
655 |
+1.55% |
395,900 |
2023/11/27 |
637 |
649 |
636 |
645 |
+2.38% |
294,400 |
2023/11/24 |
636 |
639 |
629 |
630 |
-0.94% |
134,900 |
2023/11/22 |
642 |
643 |
634 |
636 |
-2.00% |
163,000 |
2023/11/21 |
643 |
651 |
639 |
649 |
+1.41% |
149,300 |
2023/11/20 |
646 |
649 |
638 |
640 |
-1.08% |
185,600 |
2023/11/17 |
640 |
647 |
636 |
647 |
+0.47% |
148,600 |
2023/11/16 |
655 |
657 |
641 |
644 |
-1.98% |
144,300 |
|