日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
778 |
784 |
775 |
775 |
-0.26% |
13,300 |
2024/5/20 |
770 |
780 |
770 |
777 |
+0.91% |
16,400 |
2024/5/17 |
767 |
771 |
765 |
770 |
+0.39% |
8,800 |
2024/5/16 |
779 |
779 |
765 |
767 |
-1.16% |
15,600 |
2024/5/15 |
779 |
779 |
776 |
776 |
-0.39% |
4,000 |
2024/5/14 |
782 |
782 |
774 |
779 |
-0.51% |
15,000 |
2024/5/13 |
781 |
783 |
776 |
783 |
+0.38% |
8,200 |
2024/5/10 |
788 |
788 |
775 |
780 |
-0.51% |
27,800 |
2024/5/9 |
785 |
785 |
779 |
784 |
+0.00% |
20,300 |
2024/5/8 |
789 |
800 |
784 |
784 |
-0.76% |
22,100 |
2024/5/7 |
786 |
790 |
780 |
790 |
+1.02% |
24,400 |
2024/5/2 |
782 |
785 |
780 |
782 |
+0.51% |
12,100 |
2024/5/1 |
779 |
783 |
777 |
778 |
+0.13% |
14,300 |
2024/4/30 |
775 |
780 |
774 |
777 |
+0.91% |
16,100 |
2024/4/26 |
777 |
783 |
770 |
770 |
-0.77% |
52,800 |
2024/4/25 |
781 |
785 |
776 |
776 |
-0.64% |
13,400 |
2024/4/24 |
774 |
785 |
774 |
781 |
+0.90% |
15,400 |
2024/4/23 |
778 |
784 |
774 |
774 |
-0.26% |
26,700 |
2024/4/22 |
769 |
780 |
769 |
776 |
+2.24% |
22,800 |
2024/4/19 |
775 |
775 |
752 |
759 |
-1.56% |
26,100 |
2024/4/18 |
756 |
774 |
755 |
771 |
+1.31% |
21,100 |
2024/4/17 |
771 |
772 |
760 |
761 |
-1.30% |
28,600 |
2024/4/16 |
780 |
781 |
771 |
771 |
-1.28% |
24,200 |
2024/4/15 |
783 |
783 |
777 |
781 |
-0.38% |
26,500 |
2024/4/12 |
783 |
790 |
779 |
784 |
+0.13% |
44,700 |
2024/4/11 |
790 |
790 |
780 |
783 |
-1.14% |
27,300 |
2024/4/10 |
805 |
805 |
792 |
792 |
-1.61% |
56,800 |
2024/4/9 |
806 |
807 |
799 |
805 |
+0.00% |
23,600 |
2024/4/8 |
802 |
808 |
798 |
805 |
+1.13% |
24,000 |
2024/4/5 |
798 |
802 |
790 |
796 |
-1.12% |
27,600 |
2024/4/4 |
807 |
807 |
800 |
805 |
+0.50% |
33,900 |
2024/4/3 |
797 |
808 |
795 |
801 |
+0.63% |
20,600 |
2024/4/2 |
809 |
809 |
795 |
796 |
-1.85% |
34,400 |
2024/4/1 |
820 |
820 |
805 |
811 |
-0.86% |
43,600 |
2024/3/29 |
813 |
823 |
811 |
818 |
+0.62% |
35,000 |
2024/3/28 |
803 |
815 |
802 |
813 |
+1.25% |
38,700 |
2024/3/27 |
787 |
804 |
787 |
803 |
+1.26% |
49,200 |
2024/3/26 |
792 |
795 |
786 |
793 |
+0.25% |
31,100 |
2024/3/25 |
797 |
807 |
791 |
791 |
-0.88% |
58,000 |
2024/3/22 |
798 |
802 |
787 |
798 |
+0.00% |
64,800 |
2024/3/21 |
790 |
803 |
790 |
798 |
+2.18% |
53,100 |
2024/3/19 |
775 |
790 |
775 |
781 |
+0.90% |
55,300 |
2024/3/18 |
796 |
807 |
771 |
774 |
-2.76% |
163,400 |
2024/3/15 |
800 |
817 |
790 |
796 |
-8.61% |
255,100 |
2024/3/14 |
866 |
874 |
863 |
871 |
+0.69% |
83,200 |
2024/3/13 |
870 |
877 |
857 |
865 |
-0.57% |
53,300 |
2024/3/12 |
864 |
875 |
851 |
870 |
+0.46% |
45,000 |
2024/3/11 |
882 |
885 |
856 |
866 |
-2.15% |
50,700 |
2024/3/8 |
877 |
891 |
877 |
885 |
+0.11% |
45,000 |
2024/3/7 |
888 |
894 |
881 |
884 |
-0.56% |
32,000 |
2024/3/6 |
876 |
893 |
875 |
889 |
+1.48% |
41,500 |
2024/3/5 |
876 |
880 |
864 |
876 |
-0.23% |
49,700 |
2024/3/4 |
883 |
892 |
877 |
878 |
-0.57% |
57,700 |
2024/3/1 |
896 |
898 |
882 |
883 |
-1.34% |
51,900 |
2024/2/29 |
898 |
899 |
891 |
895 |
+0.11% |
32,400 |
2024/2/28 |
898 |
906 |
894 |
894 |
-0.56% |
46,200 |
2024/2/27 |
881 |
899 |
881 |
899 |
+2.04% |
37,100 |
2024/2/26 |
895 |
899 |
881 |
881 |
-1.34% |
62,600 |
2024/2/22 |
900 |
903 |
888 |
893 |
-1.00% |
39,800 |
2024/2/21 |
896 |
902 |
894 |
902 |
+0.89% |
40,200 |
2024/2/20 |
909 |
915 |
894 |
894 |
-0.78% |
46,400 |
2024/2/19 |
878 |
903 |
878 |
901 |
+2.62% |
45,400 |
2024/2/16 |
869 |
884 |
863 |
878 |
+1.15% |
41,100 |
2024/2/15 |
881 |
886 |
867 |
868 |
-1.36% |
51,200 |
2024/2/14 |
889 |
894 |
879 |
880 |
-2.22% |
67,600 |
2024/2/13 |
901 |
909 |
891 |
900 |
+1.35% |
69,300 |
2024/2/9 |
900 |
910 |
886 |
888 |
-2.20% |
71,100 |
2024/2/8 |
912 |
917 |
891 |
908 |
-0.55% |
102,900 |
2024/2/7 |
936 |
937 |
913 |
913 |
-2.87% |
125,700 |
2024/2/6 |
938 |
947 |
936 |
940 |
+0.11% |
48,000 |
2024/2/5 |
965 |
965 |
939 |
939 |
-1.88% |
108,800 |
2024/2/2 |
963 |
971 |
955 |
957 |
+0.53% |
90,100 |
2024/2/1 |
992 |
992 |
947 |
952 |
-4.61% |
194,300 |
2024/1/31 |
1,016 |
1,028 |
994 |
998 |
-2.63% |
152,400 |
2024/1/30 |
1,036 |
1,049 |
1,024 |
1,025 |
-10.95% |
361,000 |
2024/1/29 |
1,130 |
1,152 |
1,128 |
1,151 |
+2.22% |
237,300 |
2024/1/26 |
1,120 |
1,134 |
1,116 |
1,126 |
+0.54% |
166,900 |
2024/1/25 |
1,113 |
1,126 |
1,110 |
1,120 |
-0.09% |
86,900 |
2024/1/24 |
1,107 |
1,126 |
1,106 |
1,121 |
-0.62% |
114,900 |
2024/1/23 |
1,121 |
1,129 |
1,105 |
1,128 |
+0.27% |
158,700 |
2024/1/22 |
1,108 |
1,125 |
1,099 |
1,125 |
+2.18% |
165,300 |
2024/1/19 |
1,106 |
1,106 |
1,097 |
1,101 |
+0.00% |
77,000 |
2024/1/18 |
1,087 |
1,101 |
1,086 |
1,101 |
+1.29% |
64,700 |
2024/1/17 |
1,092 |
1,105 |
1,083 |
1,087 |
-0.09% |
102,900 |
2024/1/16 |
1,096 |
1,096 |
1,080 |
1,088 |
-0.27% |
110,000 |
2024/1/15 |
1,089 |
1,101 |
1,088 |
1,091 |
+0.28% |
106,800 |
2024/1/12 |
1,107 |
1,114 |
1,084 |
1,088 |
-1.18% |
119,900 |
2024/1/11 |
1,116 |
1,120 |
1,101 |
1,101 |
-0.81% |
138,100 |
2024/1/10 |
1,125 |
1,130 |
1,110 |
1,110 |
-1.25% |
121,700 |
2024/1/9 |
1,108 |
1,142 |
1,108 |
1,124 |
+2.55% |
159,800 |
2024/1/5 |
1,088 |
1,110 |
1,080 |
1,096 |
+1.20% |
113,600 |
2024/1/4 |
1,057 |
1,083 |
1,051 |
1,083 |
+2.46% |
190,600 |
2023/12/29 |
1,035 |
1,057 |
1,030 |
1,057 |
+2.03% |
84,300 |
2023/12/28 |
1,014 |
1,043 |
1,010 |
1,036 |
+2.78% |
111,300 |
2023/12/27 |
998 |
1,010 |
989 |
1,008 |
+0.90% |
66,300 |
2023/12/26 |
993 |
1,003 |
992 |
999 |
+0.71% |
38,400 |
2023/12/25 |
1,028 |
1,028 |
992 |
992 |
-2.27% |
72,600 |
2023/12/22 |
990 |
1,017 |
990 |
1,015 |
+2.53% |
48,100 |
2023/12/21 |
978 |
993 |
972 |
990 |
+1.02% |
45,300 |
2023/12/20 |
969 |
984 |
969 |
980 |
+1.87% |
33,800 |
2023/12/19 |
950 |
966 |
950 |
962 |
+2.01% |
27,400 |
2023/12/18 |
952 |
952 |
928 |
943 |
-1.05% |
58,100 |
2023/12/15 |
965 |
976 |
946 |
953 |
-1.14% |
42,600 |
2023/12/14 |
982 |
995 |
962 |
964 |
-0.52% |
52,700 |
2023/12/13 |
955 |
975 |
945 |
969 |
+0.94% |
68,900 |
2023/12/12 |
930 |
965 |
925 |
960 |
-9.00% |
231,000 |
2023/12/11 |
1,055 |
1,069 |
1,040 |
1,055 |
+1.44% |
106,400 |
2023/12/8 |
1,078 |
1,078 |
1,032 |
1,040 |
-3.53% |
46,400 |
2023/12/7 |
1,090 |
1,090 |
1,075 |
1,078 |
-0.46% |
20,000 |
2023/12/6 |
1,077 |
1,091 |
1,077 |
1,083 |
+0.19% |
23,000 |
2023/12/5 |
1,109 |
1,124 |
1,081 |
1,081 |
-2.35% |
55,900 |
2023/12/4 |
1,115 |
1,119 |
1,095 |
1,107 |
+0.27% |
30,000 |
2023/12/1 |
1,070 |
1,115 |
1,065 |
1,104 |
+3.08% |
46,800 |
2023/11/30 |
1,069 |
1,074 |
1,054 |
1,071 |
-0.28% |
15,600 |
2023/11/29 |
1,066 |
1,086 |
1,066 |
1,074 |
-0.09% |
30,800 |
2023/11/28 |
1,054 |
1,076 |
1,054 |
1,075 |
+2.58% |
30,000 |
2023/11/27 |
1,054 |
1,055 |
1,046 |
1,048 |
+0.38% |
10,200 |
2023/11/24 |
1,049 |
1,049 |
1,034 |
1,044 |
-0.29% |
15,000 |
2023/11/22 |
1,053 |
1,059 |
1,042 |
1,047 |
-1.23% |
16,800 |
2023/11/21 |
1,037 |
1,060 |
1,033 |
1,060 |
+2.51% |
20,500 |
2023/11/20 |
1,053 |
1,055 |
1,031 |
1,034 |
-1.52% |
22,200 |
2023/11/17 |
1,021 |
1,050 |
1,021 |
1,050 |
+2.94% |
42,400 |
2023/11/16 |
1,003 |
1,020 |
1,000 |
1,020 |
+1.59% |
23,500 |
|