日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
600 |
600 |
588 |
591 |
-1.83% |
320,100 |
2024/5/20 |
592 |
612 |
589 |
602 |
+3.08% |
568,600 |
2024/5/17 |
580 |
590 |
576 |
584 |
+0.52% |
296,300 |
2024/5/16 |
557 |
581 |
557 |
581 |
+4.12% |
299,900 |
2024/5/15 |
558 |
581 |
556 |
558 |
+5.28% |
791,300 |
2024/5/14 |
540 |
540 |
529 |
530 |
-1.12% |
342,100 |
2024/5/13 |
539 |
544 |
535 |
536 |
-0.56% |
231,300 |
2024/5/10 |
539 |
540 |
533 |
539 |
+0.56% |
193,200 |
2024/5/9 |
531 |
540 |
524 |
536 |
+1.90% |
304,000 |
2024/5/8 |
527 |
533 |
524 |
526 |
+0.96% |
318,500 |
2024/5/7 |
528 |
529 |
521 |
521 |
-0.19% |
247,800 |
2024/5/2 |
520 |
524 |
517 |
522 |
+0.97% |
115,300 |
2024/5/1 |
516 |
523 |
513 |
517 |
-0.19% |
234,300 |
2024/4/30 |
512 |
525 |
510 |
518 |
+3.19% |
273,400 |
2024/4/26 |
505 |
506 |
498 |
502 |
-1.18% |
629,400 |
2024/4/25 |
520 |
520 |
508 |
508 |
-3.05% |
261,000 |
2024/4/24 |
527 |
530 |
519 |
524 |
-0.19% |
200,600 |
2024/4/23 |
520 |
526 |
515 |
525 |
+1.16% |
206,500 |
2024/4/22 |
516 |
522 |
512 |
519 |
+0.97% |
174,500 |
2024/4/19 |
513 |
517 |
505 |
514 |
+0.19% |
285,800 |
2024/4/18 |
509 |
524 |
509 |
513 |
+0.59% |
255,900 |
2024/4/17 |
532 |
540 |
510 |
510 |
-4.49% |
507,200 |
2024/4/16 |
529 |
535 |
523 |
534 |
+0.38% |
353,000 |
2024/4/15 |
521 |
536 |
515 |
532 |
+2.70% |
636,800 |
2024/4/12 |
515 |
521 |
510 |
518 |
+1.17% |
248,000 |
2024/4/11 |
513 |
513 |
501 |
512 |
-0.78% |
350,500 |
2024/4/10 |
504 |
527 |
502 |
516 |
+3.20% |
694,800 |
2024/4/9 |
486 |
506 |
484 |
500 |
+2.88% |
577,300 |
2024/4/8 |
493 |
497 |
484 |
486 |
-0.82% |
456,100 |
2024/4/5 |
491 |
497 |
485 |
490 |
-1.61% |
733,300 |
2024/4/4 |
506 |
509 |
496 |
498 |
-0.99% |
543,300 |
2024/4/3 |
504 |
515 |
498 |
503 |
-1.37% |
772,600 |
2024/4/2 |
535 |
540 |
510 |
510 |
-3.59% |
817,600 |
2024/4/1 |
541 |
550 |
529 |
529 |
-2.22% |
670,900 |
2024/3/29 |
535 |
552 |
530 |
541 |
+0.93% |
355,600 |
2024/3/28 |
548 |
567 |
535 |
536 |
+1.52% |
1,856,300 |
2024/3/27 |
550 |
555 |
528 |
528 |
-4.17% |
2,309,700 |
2024/3/26 |
577 |
580 |
551 |
551 |
-7.39% |
1,281,700 |
2024/3/25 |
595 |
596 |
576 |
595 |
-0.83% |
1,149,400 |
2024/3/22 |
602 |
607 |
586 |
600 |
+2.56% |
1,054,600 |
2024/3/21 |
608 |
608 |
585 |
585 |
-2.66% |
716,000 |
2024/3/19 |
603 |
606 |
591 |
601 |
-0.66% |
415,600 |
2024/3/18 |
598 |
610 |
586 |
605 |
+2.02% |
866,200 |
2024/3/15 |
597 |
611 |
588 |
593 |
-4.51% |
944,500 |
2024/3/14 |
642 |
642 |
620 |
621 |
-2.20% |
645,100 |
2024/3/13 |
654 |
655 |
633 |
635 |
-1.85% |
455,400 |
2024/3/12 |
642 |
648 |
630 |
647 |
-0.46% |
427,800 |
2024/3/11 |
667 |
670 |
643 |
650 |
-2.55% |
682,600 |
2024/3/8 |
674 |
679 |
667 |
667 |
-1.19% |
273,500 |
2024/3/7 |
675 |
678 |
663 |
675 |
+0.00% |
475,100 |
2024/3/6 |
672 |
693 |
666 |
675 |
+0.00% |
399,600 |
2024/3/5 |
660 |
681 |
657 |
675 |
+2.12% |
556,700 |
2024/3/4 |
695 |
696 |
657 |
661 |
-4.62% |
918,100 |
2024/3/1 |
686 |
695 |
675 |
693 |
+0.43% |
465,400 |
2024/2/29 |
673 |
704 |
669 |
690 |
+1.92% |
613,200 |
2024/2/28 |
702 |
710 |
665 |
677 |
-0.92% |
801,700 |
2024/2/27 |
706.6 |
709.6 |
679 |
683.3 |
-3.84% |
256,900 |
2024/2/26 |
689.9 |
714.9 |
688.3 |
710.6 |
+3.50% |
329,900 |
2024/2/22 |
689.9 |
694.9 |
673.3 |
686.6 |
-0.25% |
331,300 |
2024/2/21 |
662.6 |
695.6 |
660.6 |
688.3 |
+3.26% |
451,900 |
2024/2/20 |
664.9 |
678.9 |
655.3 |
666.6 |
+0.35% |
570,600 |
2024/2/19 |
661.3 |
677.6 |
650 |
664.3 |
+8.32% |
1,529,700 |
2024/2/16 |
567.3 |
673.6 |
560.3 |
613.3 |
+30.32% |
3,659,000 |
2024/2/15 |
470.6 |
470.6 |
470.6 |
470.6 |
+26.98% |
25,200 |
2024/2/14 |
370.6 |
370.6 |
370.6 |
370.6 |
+15.60% |
19,900 |
2024/2/13 |
309.3 |
320.6 |
304.3 |
320.6 |
+6.51% |
156,200 |
2024/2/9 |
303.7 |
306 |
301 |
301 |
-0.20% |
25,000 |
2024/2/8 |
306.6 |
306.6 |
301.6 |
301.6 |
-1.85% |
31,100 |
2024/2/7 |
308 |
308 |
304.3 |
307.3 |
-0.10% |
37,900 |
2024/2/6 |
307.9 |
310.3 |
307.6 |
307.6 |
-0.45% |
18,800 |
2024/2/5 |
307 |
311 |
307 |
309 |
+0.65% |
10,500 |
2024/2/2 |
311.7 |
313.3 |
307 |
307 |
-0.65% |
20,500 |
2024/2/1 |
310 |
310.3 |
307.3 |
309 |
-0.32% |
22,200 |
2024/1/31 |
308.3 |
313.3 |
308.3 |
310 |
+0.98% |
26,100 |
2024/1/30 |
311.3 |
312 |
306.7 |
307 |
-0.42% |
88,300 |
2024/1/29 |
304 |
308.3 |
304 |
308.3 |
+1.41% |
38,500 |
2024/1/26 |
302 |
306 |
300.3 |
304 |
-0.33% |
32,000 |
2024/1/25 |
299.7 |
307 |
299.7 |
305 |
+2.25% |
41,300 |
2024/1/24 |
297.6 |
299 |
296.3 |
298.3 |
+0.24% |
19,500 |
2024/1/23 |
303.3 |
303.3 |
296.9 |
297.6 |
-0.90% |
21,200 |
2024/1/22 |
298 |
303.6 |
295.3 |
300.3 |
+2.04% |
33,200 |
2024/1/19 |
294.3 |
296.3 |
292.3 |
294.3 |
+0.34% |
17,900 |
2024/1/18 |
291.3 |
293.6 |
291 |
293.3 |
+0.79% |
13,700 |
2024/1/17 |
293.7 |
298 |
291 |
291 |
-0.78% |
35,900 |
2024/1/16 |
298.6 |
299.3 |
293.3 |
293.3 |
-1.77% |
32,300 |
2024/1/15 |
300.3 |
301.3 |
297.9 |
298.6 |
-0.33% |
35,900 |
2024/1/12 |
304.6 |
304.6 |
298.6 |
299.6 |
-1.77% |
43,700 |
2024/1/11 |
308 |
308.7 |
304.7 |
305 |
-0.85% |
22,700 |
2024/1/10 |
311.6 |
311.9 |
307.6 |
307.6 |
-1.28% |
20,500 |
2024/1/9 |
308.3 |
314.6 |
308.3 |
311.6 |
+1.07% |
19,200 |
2024/1/5 |
308 |
311 |
306.6 |
308.3 |
+0.10% |
13,100 |
2024/1/4 |
305.7 |
309 |
302 |
308 |
-0.42% |
9,200 |
2023/12/29 |
312 |
312 |
307 |
309.3 |
-0.87% |
11,400 |
2023/12/28 |
309 |
312.3 |
307 |
312 |
-1.05% |
14,000 |
2023/12/27 |
313.3 |
315.3 |
312 |
315.3 |
+0.41% |
23,000 |
2023/12/26 |
311 |
318.3 |
311 |
314 |
+0.96% |
33,900 |
2023/12/25 |
311.3 |
313.7 |
309 |
311 |
+1.44% |
22,700 |
2023/12/22 |
312.6 |
314.9 |
305.9 |
306.6 |
-0.33% |
22,000 |
2023/12/21 |
308.6 |
310.9 |
307.3 |
307.6 |
-1.73% |
16,500 |
2023/12/20 |
315 |
317.7 |
313 |
313 |
-0.32% |
34,900 |
2023/12/19 |
307.7 |
314 |
307.7 |
314 |
+2.41% |
15,400 |
2023/12/18 |
308.6 |
309.9 |
305.9 |
306.6 |
-1.41% |
22,600 |
2023/12/15 |
307.3 |
313.3 |
307.3 |
311 |
+1.30% |
13,100 |
2023/12/14 |
313.7 |
316 |
307 |
307 |
-1.06% |
29,800 |
2023/12/13 |
305 |
316 |
305 |
310.3 |
+1.74% |
31,600 |
2023/12/12 |
305.7 |
310.3 |
302.7 |
305 |
+0.99% |
35,300 |
2023/12/11 |
299.3 |
305.7 |
296.7 |
302 |
+2.51% |
32,800 |
2023/12/8 |
289.6 |
297.3 |
289.3 |
294.6 |
+1.73% |
47,400 |
2023/12/7 |
295.3 |
295.3 |
289.6 |
289.6 |
-2.36% |
32,200 |
2023/12/6 |
297.3 |
299.6 |
296.3 |
296.6 |
-0.24% |
30,800 |
2023/12/5 |
304.3 |
304.6 |
297.3 |
297.3 |
-3.03% |
50,100 |
2023/12/4 |
304.3 |
308.6 |
303.9 |
306.6 |
+0.00% |
15,400 |
2023/12/1 |
309.3 |
309.9 |
305.3 |
306.6 |
+0.43% |
19,400 |
2023/11/30 |
303.3 |
307.3 |
303.3 |
305.3 |
+0.66% |
16,800 |
2023/11/29 |
303 |
305 |
302.3 |
303.3 |
+0.33% |
8,700 |
2023/11/28 |
304.6 |
307 |
302.3 |
302.3 |
-0.66% |
27,700 |
2023/11/27 |
309.3 |
309.6 |
303.6 |
304.3 |
-0.65% |
11,500 |
2023/11/24 |
308 |
308 |
303 |
306.3 |
+0.76% |
10,800 |
2023/11/22 |
303.3 |
306 |
301.7 |
304 |
+0.13% |
14,600 |
2023/11/21 |
306.3 |
307.9 |
303.6 |
303.6 |
-0.65% |
19,400 |
2023/11/20 |
302.9 |
307.9 |
300.6 |
305.6 |
+1.09% |
33,400 |
2023/11/17 |
303.3 |
305.3 |
300 |
302.3 |
+0.23% |
15,900 |
2023/11/16 |
301.3 |
303.6 |
297.6 |
301.6 |
+0.33% |
21,500 |
|