日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
750 |
773 |
729 |
732 |
-1.08% |
60,000 |
2024/5/20 |
759 |
780 |
715 |
740 |
-3.77% |
153,800 |
2024/5/17 |
732 |
774 |
716 |
769 |
+5.05% |
96,700 |
2024/5/16 |
673 |
734 |
663 |
732 |
-9.96% |
373,700 |
2024/5/15 |
845 |
856 |
811 |
813 |
-2.87% |
120,000 |
2024/5/14 |
901 |
915 |
833 |
837 |
-6.58% |
173,200 |
2024/5/13 |
954 |
979 |
876 |
896 |
-1.43% |
363,200 |
2024/5/10 |
926 |
949 |
891 |
909 |
-1.84% |
140,100 |
2024/5/9 |
940 |
940 |
915 |
926 |
-0.75% |
20,500 |
2024/5/8 |
944 |
950 |
925 |
933 |
-0.53% |
20,900 |
2024/5/7 |
939 |
945 |
904 |
938 |
+0.97% |
35,400 |
2024/5/2 |
924 |
940 |
908 |
929 |
-0.32% |
52,500 |
2024/5/1 |
928 |
948 |
921 |
932 |
-0.96% |
21,000 |
2024/4/30 |
970 |
972 |
914 |
941 |
-2.89% |
40,900 |
2024/4/26 |
974 |
988 |
953 |
969 |
-0.92% |
35,700 |
2024/4/25 |
1,000 |
1,001 |
968 |
978 |
-2.00% |
41,500 |
2024/4/24 |
961 |
1,010 |
961 |
998 |
+3.96% |
76,100 |
2024/4/23 |
925 |
960 |
925 |
960 |
+3.78% |
45,000 |
2024/4/22 |
917 |
937 |
908 |
925 |
+0.87% |
27,800 |
2024/4/19 |
927 |
943 |
888 |
917 |
-2.24% |
48,700 |
2024/4/18 |
925 |
954 |
913 |
938 |
+0.75% |
18,400 |
2024/4/17 |
959 |
959 |
912 |
931 |
+0.22% |
27,600 |
2024/4/16 |
944 |
959 |
915 |
929 |
-3.13% |
22,900 |
2024/4/15 |
961 |
975 |
937 |
959 |
-1.64% |
52,700 |
2024/4/12 |
924 |
998 |
924 |
975 |
+6.79% |
54,900 |
2024/4/11 |
913 |
930 |
899 |
913 |
+0.00% |
23,500 |
2024/4/10 |
922 |
954 |
910 |
913 |
-1.83% |
33,200 |
2024/4/9 |
916 |
943 |
895 |
930 |
+1.53% |
27,200 |
2024/4/8 |
888 |
920 |
880 |
916 |
+3.39% |
35,000 |
2024/4/5 |
871 |
906 |
854 |
886 |
-1.66% |
75,000 |
2024/4/4 |
930 |
930 |
890 |
901 |
-0.77% |
23,800 |
2024/4/3 |
910 |
945 |
904 |
908 |
-2.26% |
26,000 |
2024/4/2 |
968 |
968 |
913 |
929 |
-4.13% |
66,600 |
2024/4/1 |
981 |
998 |
957 |
969 |
-2.71% |
22,000 |
2024/3/29 |
980 |
999 |
960 |
996 |
+1.63% |
54,600 |
2024/3/28 |
985 |
1,005 |
980 |
980 |
-0.61% |
20,100 |
2024/3/27 |
1,009 |
1,026 |
985 |
986 |
-2.28% |
40,100 |
2024/3/26 |
979 |
1,009 |
972 |
1,009 |
+2.23% |
19,700 |
2024/3/25 |
993 |
1,025 |
982 |
987 |
+0.20% |
48,500 |
2024/3/22 |
1,004 |
1,023 |
973 |
985 |
-2.48% |
53,700 |
2024/3/21 |
1,044 |
1,076 |
1,010 |
1,010 |
-3.26% |
55,300 |
2024/3/19 |
1,040 |
1,124 |
1,040 |
1,044 |
+0.68% |
135,500 |
2024/3/18 |
949 |
1,058 |
945 |
1,037 |
+9.74% |
157,500 |
2024/3/15 |
902 |
945 |
892 |
945 |
+5.47% |
40,500 |
2024/3/14 |
900 |
908 |
886 |
896 |
-1.43% |
19,200 |
2024/3/13 |
930 |
940 |
891 |
909 |
-0.44% |
34,500 |
2024/3/12 |
926 |
926 |
891 |
913 |
-0.98% |
34,600 |
2024/3/11 |
873 |
922 |
845 |
922 |
+2.10% |
73,900 |
2024/3/8 |
919 |
939 |
892 |
903 |
-2.80% |
72,500 |
2024/3/7 |
963 |
973 |
920 |
929 |
-3.93% |
70,500 |
2024/3/6 |
937 |
977 |
926 |
967 |
+5.57% |
91,900 |
2024/3/5 |
917 |
946 |
905 |
916 |
-0.22% |
63,500 |
2024/3/4 |
884 |
948 |
872 |
918 |
+3.85% |
65,300 |
2024/3/1 |
922 |
922 |
884 |
884 |
-5.15% |
112,200 |
2024/2/29 |
962 |
977 |
930 |
932 |
-8.81% |
274,600 |
2024/2/28 |
872 |
1,022 |
872 |
1,022 |
+17.20% |
317,900 |
2024/2/27 |
864 |
890 |
850 |
872 |
+2.71% |
56,300 |
2024/2/26 |
870 |
914 |
848 |
849 |
-2.30% |
131,400 |
2024/2/22 |
902 |
928 |
843 |
869 |
-0.34% |
129,900 |
2024/2/21 |
882 |
910 |
858 |
872 |
-3.65% |
150,800 |
2024/2/20 |
983 |
1,033 |
891 |
905 |
-7.75% |
390,100 |
2024/2/19 |
922 |
990 |
859 |
981 |
+9.98% |
427,400 |
2024/2/16 |
802 |
892 |
802 |
892 |
+20.22% |
316,400 |
2024/2/15 |
672 |
755 |
672 |
742 |
+10.42% |
215,800 |
2024/2/14 |
641 |
688 |
585 |
672 |
+4.02% |
406,000 |
2024/2/13 |
624 |
650 |
619 |
646 |
+3.53% |
97,400 |
2024/2/9 |
619 |
629 |
611 |
624 |
-0.79% |
45,100 |
2024/2/8 |
625 |
629 |
617 |
629 |
+0.64% |
37,900 |
2024/2/7 |
603 |
625 |
596 |
625 |
+3.99% |
58,400 |
2024/2/6 |
605 |
610 |
590 |
601 |
-0.66% |
27,500 |
2024/2/5 |
588 |
605 |
575 |
605 |
+3.60% |
37,300 |
2024/2/2 |
577 |
599 |
575 |
584 |
-0.51% |
38,500 |
2024/2/1 |
594 |
597 |
579 |
587 |
-1.18% |
41,000 |
2024/1/31 |
597 |
604 |
586 |
594 |
-1.00% |
47,900 |
2024/1/30 |
621 |
630 |
597 |
600 |
-6.40% |
128,900 |
2024/1/29 |
625 |
688 |
602 |
641 |
+4.23% |
542,800 |
2024/1/26 |
646 |
646 |
606 |
615 |
-3.30% |
77,200 |
2024/1/25 |
620 |
637 |
608 |
636 |
+3.25% |
112,900 |
2024/1/24 |
594 |
616 |
586 |
616 |
+5.48% |
122,300 |
2024/1/23 |
626 |
626 |
572 |
584 |
-5.19% |
154,200 |
2024/1/22 |
600 |
627 |
581 |
616 |
+2.33% |
197,300 |
2024/1/19 |
635 |
668 |
600 |
602 |
-5.49% |
338,300 |
2024/1/18 |
543 |
637 |
543 |
637 |
+18.62% |
562,100 |
2024/1/17 |
532 |
556 |
526 |
537 |
+3.87% |
100,500 |
2024/1/16 |
525 |
530 |
510 |
517 |
-1.34% |
24,900 |
2024/1/15 |
520 |
532 |
507 |
524 |
+0.77% |
47,000 |
2024/1/12 |
533 |
533 |
505 |
520 |
-1.89% |
53,800 |
2024/1/11 |
537 |
540 |
508 |
530 |
-3.11% |
61,400 |
2024/1/10 |
556 |
562 |
530 |
547 |
-1.62% |
44,600 |
2024/1/9 |
556 |
565 |
537 |
556 |
+1.28% |
39,700 |
2024/1/5 |
571 |
581 |
549 |
549 |
-5.02% |
48,600 |
2024/1/4 |
574 |
582 |
558 |
578 |
+5.86% |
60,300 |
2023/12/29 |
527 |
550 |
515 |
546 |
+5.00% |
46,100 |
2023/12/28 |
525 |
538 |
498 |
520 |
+2.91% |
56,000 |
2023/12/27 |
493 |
506.3 |
493 |
505.3 |
+2.64% |
18,100 |
2023/12/26 |
500 |
500 |
489 |
492.3 |
-1.46% |
7,500 |
2023/12/25 |
492.9 |
499.6 |
485.9 |
499.6 |
+2.25% |
13,200 |
2023/12/22 |
482.9 |
494.6 |
480.6 |
488.6 |
+0.33% |
14,100 |
2023/12/21 |
470.3 |
489.7 |
470.3 |
487 |
+1.76% |
6,500 |
2023/12/20 |
492.9 |
492.9 |
474.9 |
478.6 |
-1.32% |
11,700 |
2023/12/19 |
489.3 |
494 |
485 |
485 |
-0.12% |
7,500 |
2023/12/18 |
499.3 |
502.6 |
484.3 |
485.6 |
-1.50% |
4,500 |
2023/12/15 |
481.7 |
494 |
481.7 |
493 |
+1.44% |
7,500 |
2023/12/14 |
499.7 |
501.3 |
485 |
486 |
-1.62% |
8,200 |
2023/12/13 |
496.7 |
503.7 |
493.7 |
494 |
-0.52% |
3,400 |
2023/12/12 |
486.3 |
512.6 |
483.6 |
496.6 |
+1.70% |
14,800 |
2023/12/11 |
499 |
499 |
482.3 |
488.3 |
+1.94% |
6,300 |
2023/12/8 |
483.3 |
500 |
473.7 |
479 |
-2.24% |
17,200 |
2023/12/7 |
483.3 |
494 |
465 |
490 |
+1.24% |
9,100 |
2023/12/6 |
477 |
495 |
477 |
484 |
+0.83% |
8,100 |
2023/12/5 |
499.7 |
500 |
478 |
480 |
-3.92% |
12,000 |
2023/12/4 |
487.9 |
505.6 |
476.3 |
499.6 |
+2.25% |
11,900 |
2023/12/1 |
499.3 |
508.3 |
488.6 |
488.6 |
-1.61% |
18,800 |
2023/11/30 |
465.9 |
498.6 |
465.9 |
496.6 |
+6.11% |
16,200 |
2023/11/29 |
479 |
479 |
448.7 |
468 |
-2.56% |
13,200 |
2023/11/28 |
484.3 |
488.6 |
480 |
480.3 |
-0.56% |
7,100 |
2023/11/27 |
497.7 |
499.7 |
480 |
483 |
-0.94% |
13,700 |
2023/11/24 |
483.3 |
503.3 |
483.3 |
487.6 |
+1.31% |
29,200 |
2023/11/22 |
476.3 |
481.3 |
467.6 |
481.3 |
+1.97% |
7,100 |
2023/11/21 |
479.3 |
483.7 |
472 |
472 |
+0.51% |
12,500 |
2023/11/20 |
455.6 |
475.9 |
455.6 |
469.6 |
+3.60% |
20,700 |
2023/11/17 |
458.3 |
462 |
449.3 |
453.3 |
-3.20% |
19,500 |
2023/11/16 |
445.3 |
480.6 |
445.3 |
468.3 |
+2.86% |
42,800 |
|