日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
642 |
653 |
636 |
637 |
-0.62% |
257,300 |
2024/5/20 |
650 |
660 |
640 |
641 |
+0.16% |
168,400 |
2024/5/17 |
636 |
649 |
625 |
640 |
-2.44% |
327,000 |
2024/5/16 |
655 |
667 |
651 |
656 |
+0.15% |
321,800 |
2024/5/15 |
660 |
673 |
653 |
655 |
-0.61% |
226,800 |
2024/5/14 |
693 |
695 |
659 |
659 |
-4.49% |
240,700 |
2024/5/13 |
719 |
722 |
668 |
690 |
-2.27% |
496,900 |
2024/5/10 |
702 |
711 |
692 |
706 |
+2.02% |
476,700 |
2024/5/9 |
676 |
696 |
674 |
692 |
+3.13% |
235,500 |
2024/5/8 |
678 |
690 |
670 |
671 |
-1.47% |
206,700 |
2024/5/7 |
675 |
682 |
672 |
681 |
+1.04% |
143,600 |
2024/5/2 |
670 |
676 |
664 |
674 |
+0.90% |
163,700 |
2024/5/1 |
669 |
671 |
661 |
668 |
-1.18% |
88,600 |
2024/4/30 |
683 |
683 |
670 |
676 |
+0.15% |
146,900 |
2024/4/26 |
673 |
682 |
661 |
675 |
+0.90% |
254,400 |
2024/4/25 |
673 |
678 |
666 |
669 |
-1.18% |
133,200 |
2024/4/24 |
662 |
682 |
662 |
677 |
+1.20% |
143,100 |
2024/4/23 |
673 |
673 |
661 |
669 |
+0.00% |
163,400 |
2024/4/22 |
668 |
674 |
661 |
669 |
+0.90% |
246,100 |
2024/4/19 |
671 |
674 |
654 |
663 |
-2.07% |
216,700 |
2024/4/18 |
689 |
691 |
677 |
677 |
-1.60% |
167,600 |
2024/4/17 |
695 |
696 |
680 |
688 |
-1.29% |
227,300 |
2024/4/16 |
700 |
702 |
689 |
697 |
-1.27% |
413,800 |
2024/4/15 |
729 |
730 |
705 |
706 |
-3.29% |
266,000 |
2024/4/12 |
719 |
732 |
719 |
730 |
+2.24% |
230,200 |
2024/4/11 |
703 |
716 |
697 |
714 |
+1.28% |
274,800 |
2024/4/10 |
705 |
716 |
701 |
705 |
+1.29% |
217,800 |
2024/4/9 |
721 |
727 |
696 |
696 |
-3.73% |
211,100 |
2024/4/8 |
715 |
723 |
713 |
723 |
+1.97% |
205,300 |
2024/4/5 |
701 |
712 |
693 |
709 |
+1.14% |
368,800 |
2024/4/4 |
695 |
707 |
693 |
701 |
+0.86% |
285,600 |
2024/4/3 |
686 |
702 |
685 |
695 |
+0.87% |
302,800 |
2024/4/2 |
694 |
699 |
682 |
689 |
-0.72% |
385,200 |
2024/4/1 |
699 |
702 |
688 |
694 |
+0.00% |
295,100 |
2024/3/29 |
680 |
694 |
679 |
694 |
+2.06% |
278,800 |
2024/3/28 |
677 |
685 |
675 |
680 |
+0.59% |
266,500 |
2024/3/27 |
672 |
683 |
667 |
676 |
+0.60% |
497,100 |
2024/3/26 |
661 |
672 |
660 |
672 |
+1.05% |
359,500 |
2024/3/25 |
671 |
682 |
661 |
665 |
+0.61% |
786,900 |
2024/3/22 |
660 |
663 |
653 |
661 |
+1.23% |
208,200 |
2024/3/21 |
653 |
660 |
649 |
653 |
+1.56% |
291,200 |
2024/3/19 |
636 |
647 |
634 |
643 |
+1.58% |
405,600 |
2024/3/18 |
638 |
639 |
625 |
633 |
-0.47% |
356,400 |
2024/3/15 |
650 |
651 |
633 |
636 |
-2.60% |
207,000 |
2024/3/14 |
657 |
657 |
643 |
653 |
+0.46% |
265,100 |
2024/3/13 |
647 |
654 |
643 |
650 |
+1.25% |
230,800 |
2024/3/12 |
625 |
643 |
625 |
642 |
+1.58% |
314,000 |
2024/3/11 |
620 |
642 |
620 |
632 |
+0.32% |
374,600 |
2024/3/8 |
625 |
636 |
621 |
630 |
-0.32% |
530,200 |
2024/3/7 |
640 |
644 |
632 |
632 |
-0.47% |
255,400 |
2024/3/6 |
638 |
641 |
630 |
635 |
-0.94% |
339,500 |
2024/3/5 |
650 |
651 |
640 |
641 |
-1.54% |
301,500 |
2024/3/4 |
663 |
663 |
647 |
651 |
-1.21% |
460,100 |
2024/3/1 |
649 |
660 |
642 |
659 |
+2.65% |
399,400 |
2024/2/29 |
641 |
647 |
639 |
642 |
+0.31% |
198,700 |
2024/2/28 |
634 |
645 |
634 |
640 |
+1.11% |
176,500 |
2024/2/27 |
618 |
634 |
618 |
633 |
+2.59% |
206,700 |
2024/2/26 |
610 |
618 |
610 |
617 |
+1.82% |
168,700 |
2024/2/22 |
608 |
608 |
604 |
606 |
+0.50% |
207,600 |
2024/2/21 |
604 |
606 |
601 |
603 |
-0.50% |
152,000 |
2024/2/20 |
603 |
606 |
601 |
606 |
+0.17% |
313,500 |
2024/2/19 |
600 |
606 |
597 |
605 |
+0.50% |
92,200 |
2024/2/16 |
602 |
607 |
598 |
602 |
+0.33% |
154,800 |
2024/2/15 |
594 |
601 |
588 |
600 |
+1.35% |
185,600 |
2024/2/14 |
595 |
596 |
589 |
592 |
-1.17% |
305,100 |
2024/2/13 |
600 |
602 |
592 |
599 |
+2.04% |
252,600 |
2024/2/9 |
585 |
592 |
582 |
587 |
+0.00% |
220,300 |
2024/2/8 |
587 |
588 |
580 |
587 |
+0.34% |
171,700 |
2024/2/7 |
580 |
589 |
576 |
585 |
+0.52% |
176,700 |
2024/2/6 |
600 |
600 |
580 |
582 |
-3.80% |
287,600 |
2024/2/5 |
596 |
606 |
596 |
605 |
+1.85% |
263,400 |
2024/2/2 |
596 |
606 |
587 |
594 |
-0.67% |
318,100 |
2024/2/1 |
603 |
610 |
598 |
598 |
-1.81% |
161,400 |
2024/1/31 |
599 |
612 |
597 |
609 |
+1.16% |
277,200 |
2024/1/30 |
601 |
604 |
589 |
602 |
-0.82% |
354,000 |
2024/1/29 |
605 |
609 |
603 |
607 |
+1.34% |
342,400 |
2024/1/26 |
600 |
607 |
598 |
599 |
-1.16% |
147,400 |
2024/1/25 |
598 |
611 |
597 |
606 |
+1.85% |
232,400 |
2024/1/24 |
598 |
602 |
593 |
595 |
-0.50% |
171,600 |
2024/1/23 |
600 |
602 |
594 |
598 |
+0.17% |
156,600 |
2024/1/22 |
592 |
600 |
592 |
597 |
+1.53% |
98,900 |
2024/1/19 |
579 |
589 |
578 |
588 |
+2.08% |
182,000 |
2024/1/18 |
579 |
584 |
575 |
576 |
-0.69% |
158,500 |
2024/1/17 |
587 |
588 |
580 |
580 |
-0.17% |
332,200 |
2024/1/16 |
596 |
598 |
581 |
581 |
-2.52% |
201,500 |
2024/1/15 |
590 |
597 |
583 |
596 |
+1.19% |
187,200 |
2024/1/12 |
608 |
608 |
587 |
589 |
-1.83% |
232,200 |
2024/1/11 |
618 |
618 |
600 |
600 |
-1.64% |
168,400 |
2024/1/10 |
610 |
617 |
606 |
610 |
+0.49% |
172,800 |
2024/1/9 |
604 |
611 |
603 |
607 |
+1.00% |
229,200 |
2024/1/5 |
608 |
608 |
601 |
601 |
-0.50% |
163,000 |
2024/1/4 |
600 |
605 |
591 |
604 |
+0.67% |
130,800 |
2023/12/29 |
600 |
607 |
598 |
600 |
+0.33% |
190,500 |
2023/12/28 |
587 |
598 |
584 |
598 |
+1.70% |
114,500 |
2023/12/27 |
584 |
591 |
582 |
588 |
+1.55% |
202,100 |
2023/12/26 |
575 |
582 |
575 |
579 |
+1.58% |
164,000 |
2023/12/25 |
585 |
587 |
570 |
570 |
-1.89% |
112,400 |
2023/12/22 |
584 |
589 |
581 |
581 |
+0.69% |
131,100 |
2023/12/21 |
576 |
582 |
575 |
577 |
-1.54% |
164,600 |
2023/12/20 |
586 |
597 |
585 |
586 |
-0.34% |
189,900 |
2023/12/19 |
580 |
590 |
579 |
588 |
+2.08% |
160,900 |
2023/12/18 |
573 |
576 |
564 |
576 |
-1.20% |
221,100 |
2023/12/15 |
580 |
583 |
573 |
583 |
+1.57% |
166,400 |
2023/12/14 |
587 |
592 |
570 |
574 |
-1.54% |
266,500 |
2023/12/13 |
583 |
589 |
579 |
583 |
+0.17% |
128,700 |
2023/12/12 |
590 |
593 |
580 |
582 |
-0.68% |
227,800 |
2023/12/11 |
571 |
587 |
570 |
586 |
+2.99% |
277,000 |
2023/12/8 |
578 |
584 |
565 |
569 |
-2.07% |
381,200 |
2023/12/7 |
596 |
603 |
578 |
581 |
-3.65% |
312,400 |
2023/12/6 |
591 |
606 |
589 |
603 |
+1.52% |
217,300 |
2023/12/5 |
605 |
613 |
593 |
594 |
-2.46% |
365,500 |
2023/12/4 |
620 |
624 |
607 |
609 |
-4.84% |
239,700 |
2023/12/1 |
648 |
651 |
639 |
640 |
-1.69% |
278,300 |
2023/11/30 |
652 |
654 |
646 |
651 |
-0.91% |
357,400 |
2023/11/29 |
655 |
660 |
655 |
657 |
-0.15% |
132,200 |
2023/11/28 |
649 |
658 |
643 |
658 |
+1.23% |
293,100 |
2023/11/27 |
657 |
661 |
647 |
650 |
-1.37% |
179,700 |
2023/11/24 |
667 |
668 |
659 |
659 |
-0.15% |
210,300 |
2023/11/22 |
665 |
668 |
660 |
660 |
-0.90% |
356,700 |
2023/11/21 |
665 |
673 |
663 |
666 |
+0.00% |
180,900 |
2023/11/20 |
665 |
669 |
661 |
666 |
+0.30% |
267,900 |
2023/11/17 |
662 |
664 |
650 |
664 |
+0.00% |
704,700 |
2023/11/16 |
666 |
667 |
661 |
664 |
-0.60% |
203,400 |
|