日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
510 |
514 |
466 |
477 |
-7.20% |
509,500 |
2024/5/20 |
522 |
532 |
512 |
514 |
-1.34% |
214,900 |
2024/5/17 |
538 |
539 |
520 |
521 |
-3.16% |
160,700 |
2024/5/16 |
533 |
548 |
528 |
538 |
+0.75% |
160,700 |
2024/5/15 |
541 |
549 |
534 |
534 |
-0.56% |
229,900 |
2024/5/14 |
534 |
548 |
529 |
537 |
+0.94% |
159,200 |
2024/5/13 |
528 |
536 |
524 |
532 |
+0.76% |
205,700 |
2024/5/10 |
558 |
572 |
528 |
528 |
-7.04% |
401,400 |
2024/5/9 |
570 |
582 |
561 |
568 |
+0.35% |
342,000 |
2024/5/8 |
586 |
586 |
566 |
566 |
-2.75% |
408,100 |
2024/5/7 |
566 |
583 |
566 |
582 |
+3.19% |
264,100 |
2024/5/2 |
575 |
575 |
557 |
564 |
-1.74% |
163,900 |
2024/5/1 |
577 |
578 |
569 |
574 |
-0.86% |
135,300 |
2024/4/30 |
575 |
586 |
572 |
579 |
+1.22% |
191,800 |
2024/4/26 |
572 |
573 |
561 |
572 |
+0.00% |
186,000 |
2024/4/25 |
580 |
582 |
563 |
572 |
-2.89% |
308,200 |
2024/4/24 |
580 |
594 |
577 |
589 |
+2.26% |
209,900 |
2024/4/23 |
578 |
586 |
575 |
576 |
-0.69% |
169,000 |
2024/4/22 |
569 |
581 |
563 |
580 |
+3.39% |
192,300 |
2024/4/19 |
575 |
575 |
555 |
561 |
-2.94% |
233,100 |
2024/4/18 |
567 |
579 |
566 |
578 |
+3.03% |
160,700 |
2024/4/17 |
576 |
580 |
561 |
561 |
-1.58% |
205,400 |
2024/4/16 |
567 |
573 |
563 |
570 |
-1.21% |
273,500 |
2024/4/15 |
575 |
584 |
572 |
577 |
-0.86% |
165,100 |
2024/4/12 |
587 |
593 |
569 |
582 |
+1.39% |
288,100 |
2024/4/11 |
573 |
580 |
568 |
574 |
-0.35% |
185,400 |
2024/4/10 |
562 |
582 |
562 |
576 |
+2.49% |
172,000 |
2024/4/9 |
564 |
567 |
557 |
562 |
-0.71% |
176,800 |
2024/4/8 |
559 |
571 |
551 |
566 |
+2.91% |
257,300 |
2024/4/5 |
540 |
554 |
538 |
550 |
+0.36% |
216,900 |
2024/4/4 |
535 |
553 |
533 |
548 |
+3.40% |
313,500 |
2024/4/3 |
527 |
537 |
527 |
530 |
+0.57% |
376,400 |
2024/4/2 |
516 |
530 |
508 |
527 |
+3.13% |
346,900 |
2024/4/1 |
530 |
530 |
510 |
511 |
-3.58% |
185,800 |
2024/3/29 |
521 |
533 |
521 |
530 |
+1.15% |
132,000 |
2024/3/28 |
536 |
541 |
524 |
524 |
-1.50% |
270,900 |
2024/3/27 |
527 |
541 |
521 |
532 |
+0.38% |
343,400 |
2024/3/26 |
551 |
554 |
530 |
530 |
-5.53% |
281,700 |
2024/3/25 |
569 |
578 |
560 |
561 |
-0.53% |
403,300 |
2024/3/22 |
538 |
568 |
537 |
564 |
+5.22% |
366,400 |
2024/3/21 |
530 |
543 |
530 |
536 |
+3.68% |
350,500 |
2024/3/19 |
528 |
532 |
510 |
517 |
-3.36% |
334,600 |
2024/3/18 |
535 |
537 |
525 |
535 |
+0.00% |
329,300 |
2024/3/15 |
524 |
535 |
518 |
535 |
+1.71% |
314,800 |
2024/3/14 |
522 |
528 |
508 |
526 |
+0.77% |
459,600 |
2024/3/13 |
536 |
536 |
519 |
522 |
-2.43% |
444,100 |
2024/3/12 |
572 |
573 |
528 |
535 |
-8.08% |
500,400 |
2024/3/11 |
582 |
590 |
575 |
582 |
-1.19% |
222,100 |
2024/3/8 |
579 |
596 |
566 |
589 |
+3.51% |
317,400 |
2024/3/7 |
595 |
596 |
568 |
569 |
-3.72% |
256,000 |
2024/3/6 |
585 |
601 |
577 |
591 |
-1.34% |
416,200 |
2024/3/5 |
585 |
607 |
585 |
599 |
-0.99% |
320,000 |
2024/3/4 |
569 |
605 |
567 |
605 |
+7.65% |
489,300 |
2024/3/1 |
556 |
563 |
554 |
562 |
+1.26% |
192,200 |
2024/2/29 |
550 |
563 |
550 |
555 |
+0.91% |
217,700 |
2024/2/28 |
545 |
558 |
545 |
550 |
+0.36% |
202,800 |
2024/2/27 |
552 |
563 |
546 |
548 |
+0.00% |
313,200 |
2024/2/26 |
535 |
566 |
529 |
548 |
+2.81% |
507,300 |
2024/2/22 |
570 |
570 |
531 |
533 |
-3.44% |
425,900 |
2024/2/21 |
570 |
573 |
548 |
552 |
-4.83% |
280,200 |
2024/2/20 |
582 |
597 |
578 |
580 |
+0.69% |
222,400 |
2024/2/19 |
570 |
580 |
550 |
576 |
-0.69% |
610,800 |
2024/2/16 |
575 |
591 |
563 |
580 |
+1.22% |
451,500 |
2024/2/15 |
587 |
594 |
572 |
573 |
-0.69% |
257,100 |
2024/2/14 |
581 |
583 |
562 |
577 |
-1.54% |
578,800 |
2024/2/13 |
600 |
604 |
577 |
586 |
-6.98% |
1,102,000 |
2024/2/9 |
635 |
644 |
621 |
630 |
-0.16% |
260,600 |
2024/2/8 |
631 |
633 |
616 |
631 |
+0.48% |
169,300 |
2024/2/7 |
623 |
632 |
618 |
628 |
+0.80% |
146,400 |
2024/2/6 |
624 |
631 |
618 |
623 |
-1.58% |
178,800 |
2024/2/5 |
640 |
642 |
623 |
633 |
-0.47% |
248,100 |
2024/2/2 |
630 |
637 |
626 |
636 |
+1.92% |
272,100 |
2024/2/1 |
605 |
629 |
603 |
624 |
+2.30% |
361,400 |
2024/1/31 |
597 |
610 |
597 |
610 |
+0.99% |
122,300 |
2024/1/30 |
610 |
614 |
600 |
604 |
-0.98% |
131,200 |
2024/1/29 |
608 |
615 |
604 |
610 |
+0.49% |
157,100 |
2024/1/26 |
606 |
613 |
600 |
607 |
+0.17% |
382,800 |
2024/1/25 |
582 |
606 |
579 |
606 |
+4.30% |
364,300 |
2024/1/24 |
566 |
583 |
566 |
581 |
+2.11% |
164,600 |
2024/1/23 |
579 |
584 |
569 |
569 |
-1.22% |
139,000 |
2024/1/22 |
565 |
578 |
562 |
576 |
+2.49% |
138,700 |
2024/1/19 |
565 |
568 |
557 |
562 |
+0.18% |
143,400 |
2024/1/18 |
565 |
569 |
557 |
561 |
-1.23% |
191,600 |
2024/1/17 |
577 |
584 |
568 |
568 |
-1.56% |
149,200 |
2024/1/16 |
579 |
584 |
574 |
577 |
-0.35% |
202,200 |
2024/1/15 |
557 |
583 |
557 |
579 |
+3.39% |
227,400 |
2024/1/12 |
580 |
580 |
558 |
560 |
-3.45% |
180,500 |
2024/1/11 |
588 |
589 |
577 |
580 |
-1.19% |
145,900 |
2024/1/10 |
595 |
595 |
585 |
587 |
-1.34% |
176,500 |
2024/1/9 |
574 |
595 |
572 |
595 |
+3.66% |
229,900 |
2024/1/5 |
575 |
584 |
574 |
574 |
+1.06% |
248,900 |
2024/1/4 |
570 |
576 |
556 |
568 |
-1.56% |
222,400 |
2023/12/29 |
570 |
587 |
567 |
577 |
+1.05% |
300,300 |
2023/12/28 |
571 |
581 |
564 |
571 |
+0.18% |
202,300 |
2023/12/27 |
565 |
578 |
562 |
570 |
+1.42% |
185,300 |
2023/12/26 |
572 |
580 |
562 |
562 |
-2.26% |
199,100 |
2023/12/25 |
583 |
583 |
570 |
575 |
-0.35% |
106,200 |
2023/12/22 |
577 |
581 |
574 |
577 |
+0.00% |
119,300 |
2023/12/21 |
557 |
581 |
557 |
577 |
+2.12% |
196,600 |
2023/12/20 |
582 |
585 |
562 |
565 |
-2.92% |
216,400 |
2023/12/19 |
580 |
582 |
573 |
582 |
+0.17% |
118,700 |
2023/12/18 |
582 |
584 |
575 |
581 |
-1.53% |
200,900 |
2023/12/15 |
577 |
596 |
577 |
590 |
+2.79% |
424,600 |
2023/12/14 |
569 |
590 |
569 |
574 |
+3.24% |
502,800 |
2023/12/13 |
559 |
565 |
555 |
556 |
-0.54% |
170,500 |
2023/12/12 |
563 |
574 |
554 |
559 |
-0.18% |
202,100 |
2023/12/11 |
557 |
571 |
556 |
560 |
+1.27% |
331,500 |
2023/12/8 |
553 |
558 |
550 |
553 |
+0.55% |
238,400 |
2023/12/7 |
548 |
554 |
539 |
550 |
-1.08% |
258,800 |
2023/12/6 |
548 |
558 |
548 |
556 |
+1.28% |
98,700 |
2023/12/5 |
554 |
562 |
549 |
549 |
-1.79% |
132,700 |
2023/12/4 |
555 |
564 |
552 |
559 |
+0.36% |
113,900 |
2023/12/1 |
566 |
567 |
555 |
557 |
-1.59% |
170,100 |
2023/11/30 |
570 |
572 |
557 |
566 |
-0.35% |
193,100 |
2023/11/29 |
552 |
571 |
546 |
568 |
+1.07% |
188,400 |
2023/11/28 |
560 |
565 |
550 |
562 |
+0.90% |
164,400 |
2023/11/27 |
570 |
570 |
553 |
557 |
-3.13% |
382,600 |
2023/11/24 |
574 |
579 |
567 |
575 |
+1.05% |
261,100 |
2023/11/22 |
590 |
590 |
566 |
569 |
-3.89% |
375,600 |
2023/11/21 |
574 |
600 |
573 |
592 |
+3.14% |
618,800 |
2023/11/20 |
549 |
575 |
547 |
574 |
+7.49% |
666,100 |
2023/11/17 |
513 |
546 |
513 |
534 |
+4.09% |
545,600 |
2023/11/16 |
508 |
519 |
507 |
513 |
-0.19% |
194,500 |
|