日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
772 |
779 |
766 |
770 |
+0.13% |
161,200 |
2024/5/20 |
774 |
786 |
768 |
769 |
-2.29% |
290,900 |
2024/5/17 |
772 |
788 |
765 |
787 |
+0.90% |
235,400 |
2024/5/16 |
782 |
797 |
766 |
780 |
+0.13% |
378,300 |
2024/5/15 |
800 |
803 |
777 |
779 |
-3.23% |
582,600 |
2024/5/14 |
815 |
850 |
801 |
805 |
+2.42% |
1,274,200 |
2024/5/13 |
759 |
793 |
757 |
786 |
+4.94% |
734,200 |
2024/5/10 |
745 |
758 |
735 |
749 |
+0.67% |
741,400 |
2024/5/9 |
761 |
786 |
744 |
744 |
-4.86% |
1,715,800 |
2024/5/8 |
795 |
827 |
757 |
782 |
-2.98% |
4,189,300 |
2024/5/7 |
1,016 |
1,016 |
800 |
806 |
-22.13% |
6,107,400 |
2024/5/2 |
1,005 |
1,045 |
983 |
1,035 |
+3.50% |
1,523,300 |
2024/5/1 |
1,036 |
1,045 |
997 |
1,000 |
-6.02% |
545,200 |
2024/4/30 |
1,085 |
1,104 |
1,051 |
1,064 |
+1.43% |
878,800 |
2024/4/26 |
1,013 |
1,051 |
997 |
1,049 |
+2.44% |
395,000 |
2024/4/25 |
1,025 |
1,068 |
1,008 |
1,024 |
+1.09% |
615,300 |
2024/4/24 |
1,014 |
1,030 |
1,000 |
1,013 |
+0.00% |
221,000 |
2024/4/23 |
1,020 |
1,040 |
996 |
1,013 |
+0.00% |
222,800 |
2024/4/22 |
1,031 |
1,037 |
1,011 |
1,013 |
-0.10% |
187,100 |
2024/4/19 |
1,023 |
1,025 |
986 |
1,014 |
-0.59% |
372,600 |
2024/4/18 |
997 |
1,035 |
990 |
1,020 |
+1.29% |
283,500 |
2024/4/17 |
1,031 |
1,046 |
1,004 |
1,007 |
-2.23% |
360,800 |
2024/4/16 |
1,083 |
1,083 |
1,028 |
1,030 |
-5.16% |
444,800 |
2024/4/15 |
1,060 |
1,099 |
1,058 |
1,086 |
+1.12% |
406,700 |
2024/4/12 |
1,051 |
1,074 |
1,048 |
1,074 |
+2.38% |
188,200 |
2024/4/11 |
1,075 |
1,078 |
1,047 |
1,049 |
-2.42% |
223,700 |
2024/4/10 |
1,095 |
1,101 |
1,066 |
1,075 |
-1.19% |
257,500 |
2024/4/9 |
1,045 |
1,093 |
1,028 |
1,088 |
+3.42% |
277,800 |
2024/4/8 |
1,037 |
1,059 |
1,036 |
1,052 |
+1.54% |
201,600 |
2024/4/5 |
1,059 |
1,074 |
1,026 |
1,036 |
-4.16% |
493,400 |
2024/4/4 |
1,030 |
1,101 |
1,030 |
1,081 |
+5.67% |
516,000 |
2024/4/3 |
1,038 |
1,049 |
1,015 |
1,023 |
-1.35% |
337,300 |
2024/4/2 |
1,033 |
1,064 |
1,023 |
1,037 |
+0.39% |
442,200 |
2024/4/1 |
1,061 |
1,061 |
1,024 |
1,033 |
-1.71% |
337,500 |
2024/3/29 |
1,033 |
1,061 |
1,021 |
1,051 |
+1.25% |
362,600 |
2024/3/28 |
975 |
1,068 |
973 |
1,038 |
+5.92% |
571,500 |
2024/3/27 |
1,007 |
1,016 |
969 |
980 |
-2.68% |
390,000 |
2024/3/26 |
961 |
1,016 |
956 |
1,007 |
+4.24% |
477,100 |
2024/3/25 |
998 |
1,004 |
965 |
966 |
-1.83% |
287,600 |
2024/3/22 |
1,011 |
1,013 |
970 |
984 |
-4.09% |
763,700 |
2024/3/21 |
1,040 |
1,054 |
1,020 |
1,026 |
-1.82% |
207,900 |
2024/3/19 |
1,037 |
1,050 |
980 |
1,045 |
+0.67% |
721,900 |
2024/3/18 |
1,047 |
1,060 |
1,029 |
1,038 |
-0.86% |
228,200 |
2024/3/15 |
1,062 |
1,079 |
1,029 |
1,047 |
-0.85% |
365,400 |
2024/3/14 |
1,082 |
1,085 |
1,025 |
1,056 |
-4.09% |
581,400 |
2024/3/13 |
1,134 |
1,137 |
1,082 |
1,101 |
-1.70% |
427,000 |
2024/3/12 |
1,073 |
1,134 |
1,053 |
1,120 |
+4.38% |
384,400 |
2024/3/11 |
1,031 |
1,073 |
1,000 |
1,073 |
+2.19% |
648,800 |
2024/3/8 |
1,101 |
1,122 |
1,037 |
1,050 |
-6.91% |
689,000 |
2024/3/7 |
1,125 |
1,141 |
1,092 |
1,128 |
-0.44% |
374,000 |
2024/3/6 |
1,140 |
1,153 |
1,113 |
1,133 |
-1.22% |
340,100 |
2024/3/5 |
1,154 |
1,166 |
1,082 |
1,147 |
+0.35% |
721,200 |
2024/3/4 |
1,145 |
1,180 |
1,100 |
1,143 |
-3.79% |
645,100 |
2024/3/1 |
1,195 |
1,206 |
1,159 |
1,188 |
-1.33% |
537,400 |
2024/2/29 |
1,183 |
1,217 |
1,137 |
1,204 |
+2.21% |
882,400 |
2024/2/28 |
1,116 |
1,190 |
1,105 |
1,178 |
+6.41% |
1,070,700 |
2024/2/27 |
1,046 |
1,119 |
1,040 |
1,107 |
+7.06% |
621,900 |
2024/2/26 |
959 |
1,059 |
950 |
1,034 |
+8.05% |
739,500 |
2024/2/22 |
952 |
963 |
945 |
957 |
+0.53% |
152,800 |
2024/2/21 |
960 |
971 |
941 |
952 |
-0.83% |
203,800 |
2024/2/20 |
952 |
967 |
945 |
960 |
+2.02% |
301,300 |
2024/2/19 |
974 |
976 |
932 |
941 |
-3.78% |
311,800 |
2024/2/16 |
982 |
988 |
954 |
978 |
+0.62% |
344,800 |
2024/2/15 |
970 |
987 |
959 |
972 |
+0.73% |
378,500 |
2024/2/14 |
913 |
970 |
899 |
965 |
+5.35% |
367,200 |
2024/2/13 |
955 |
957 |
881 |
916 |
-5.57% |
949,200 |
2024/2/9 |
993 |
998 |
955 |
970 |
-1.92% |
506,700 |
2024/2/8 |
979 |
993 |
959 |
989 |
+1.64% |
495,800 |
2024/2/7 |
940 |
986 |
922 |
973 |
+3.95% |
601,600 |
2024/2/6 |
911 |
945 |
903 |
936 |
+2.41% |
402,000 |
2024/2/5 |
892 |
921 |
881 |
914 |
+2.81% |
353,600 |
2024/2/2 |
924 |
933 |
883 |
889 |
-3.37% |
541,500 |
2024/2/1 |
903 |
934 |
885 |
920 |
+2.91% |
1,147,200 |
2024/1/31 |
827 |
897 |
809 |
894 |
+13.74% |
1,528,700 |
2024/1/30 |
812 |
827 |
777 |
786 |
-4.15% |
422,000 |
2024/1/29 |
845 |
845 |
817 |
820 |
-2.50% |
207,700 |
2024/1/26 |
846 |
859 |
836 |
841 |
-1.64% |
117,700 |
2024/1/25 |
851 |
860 |
836 |
855 |
+0.12% |
162,000 |
2024/1/24 |
864 |
874 |
851 |
854 |
-1.50% |
163,500 |
2024/1/23 |
854 |
870 |
849 |
867 |
+2.24% |
156,600 |
2024/1/22 |
843 |
857 |
841 |
848 |
+0.00% |
197,000 |
2024/1/19 |
860 |
868 |
848 |
848 |
-1.17% |
129,500 |
2024/1/18 |
855 |
879 |
855 |
858 |
-0.23% |
188,600 |
2024/1/17 |
863 |
872 |
847 |
860 |
-0.81% |
234,700 |
2024/1/16 |
880 |
882 |
863 |
867 |
-1.48% |
197,200 |
2024/1/15 |
836 |
883 |
833 |
880 |
+5.26% |
333,100 |
2024/1/12 |
819 |
838 |
817 |
836 |
+1.70% |
131,300 |
2024/1/11 |
820 |
832 |
815 |
822 |
+0.49% |
158,900 |
2024/1/10 |
821 |
835 |
813 |
818 |
+0.37% |
232,300 |
2024/1/9 |
835 |
846 |
790 |
815 |
-1.81% |
524,500 |
2024/1/5 |
847 |
848 |
828 |
830 |
-2.35% |
200,300 |
2024/1/4 |
841 |
850 |
827 |
850 |
-0.12% |
229,900 |
2023/12/29 |
852 |
863 |
838 |
851 |
-0.70% |
260,300 |
2023/12/28 |
835 |
857 |
828 |
857 |
+2.27% |
282,800 |
2023/12/27 |
825 |
848 |
818 |
838 |
+1.82% |
302,900 |
2023/12/26 |
789 |
837 |
788 |
823 |
+4.44% |
498,600 |
2023/12/25 |
803 |
809 |
787 |
788 |
-2.23% |
244,700 |
2023/12/22 |
784 |
806 |
778 |
806 |
+2.28% |
309,300 |
2023/12/21 |
742 |
791 |
739 |
788 |
+5.07% |
578,500 |
2023/12/20 |
749 |
762 |
732 |
750 |
+0.27% |
477,600 |
2023/12/19 |
721 |
748 |
719 |
748 |
+3.60% |
203,300 |
2023/12/18 |
728 |
734 |
712 |
722 |
-2.56% |
252,800 |
2023/12/15 |
695 |
742 |
695 |
741 |
+6.31% |
511,600 |
2023/12/14 |
698 |
699 |
682 |
697 |
+1.16% |
175,100 |
2023/12/13 |
678 |
696 |
678 |
689 |
+2.23% |
148,800 |
2023/12/12 |
694 |
697 |
670 |
674 |
-2.60% |
207,400 |
2023/12/11 |
700 |
703 |
684 |
692 |
-0.57% |
175,200 |
2023/12/8 |
699 |
709 |
696 |
696 |
-1.56% |
98,500 |
2023/12/7 |
700 |
708 |
698 |
707 |
+1.00% |
93,500 |
2023/12/6 |
707 |
709 |
700 |
700 |
-0.43% |
63,600 |
2023/12/5 |
706 |
712 |
696 |
703 |
-0.42% |
114,000 |
2023/12/4 |
690 |
711 |
690 |
706 |
+2.02% |
163,500 |
2023/12/1 |
684 |
694 |
682 |
692 |
+1.17% |
98,400 |
2023/11/30 |
701 |
702 |
683 |
684 |
-2.29% |
153,100 |
2023/11/29 |
693 |
704 |
693 |
700 |
+0.57% |
141,700 |
2023/11/28 |
694 |
698 |
687 |
696 |
+1.02% |
98,600 |
2023/11/27 |
701 |
704 |
688 |
689 |
-2.13% |
152,800 |
2023/11/24 |
691 |
715 |
685 |
704 |
+2.62% |
271,300 |
2023/11/22 |
682 |
692 |
677 |
686 |
+1.33% |
210,400 |
2023/11/21 |
679 |
688 |
670 |
677 |
-0.44% |
179,800 |
2023/11/20 |
681 |
684 |
659 |
680 |
-0.58% |
366,500 |
2023/11/17 |
685 |
694 |
677 |
684 |
-0.58% |
137,600 |
2023/11/16 |
680 |
689 |
664 |
688 |
+1.47% |
193,000 |
|