日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
490 |
515 |
490 |
507 |
+4.54% |
396,700 |
2024/5/20 |
483 |
495 |
476 |
485 |
+1.04% |
253,600 |
2024/5/17 |
483 |
489 |
478 |
480 |
-0.41% |
242,600 |
2024/5/16 |
499 |
499 |
482 |
482 |
-2.63% |
312,300 |
2024/5/15 |
506 |
519 |
494 |
495 |
-0.60% |
287,300 |
2024/5/14 |
525 |
529 |
493 |
498 |
-9.62% |
682,800 |
2024/5/13 |
552 |
555 |
540 |
551 |
-0.18% |
220,400 |
2024/5/10 |
572 |
575 |
552 |
552 |
-4.17% |
214,400 |
2024/5/9 |
580 |
582 |
571 |
576 |
-0.69% |
108,700 |
2024/5/8 |
582 |
591 |
579 |
580 |
-0.68% |
150,100 |
2024/5/7 |
567 |
588 |
567 |
584 |
+3.18% |
182,300 |
2024/5/2 |
574 |
574 |
563 |
566 |
-3.08% |
180,600 |
2024/5/1 |
594 |
594 |
584 |
584 |
+0.00% |
127,600 |
2024/4/30 |
587 |
588 |
576 |
584 |
-0.17% |
134,000 |
2024/4/26 |
587 |
587 |
576 |
585 |
-0.68% |
162,200 |
2024/4/25 |
598 |
604 |
589 |
589 |
-2.16% |
112,600 |
2024/4/24 |
601 |
607 |
597 |
602 |
+0.84% |
123,600 |
2024/4/23 |
598 |
601 |
592 |
597 |
+0.67% |
65,800 |
2024/4/22 |
585 |
595 |
581 |
593 |
+2.60% |
115,000 |
2024/4/19 |
593 |
594 |
573 |
578 |
-3.02% |
203,700 |
2024/4/18 |
586 |
598 |
585 |
596 |
+1.02% |
155,700 |
2024/4/17 |
604 |
606 |
586 |
590 |
-3.12% |
148,500 |
2024/4/16 |
607 |
616 |
601 |
609 |
-0.65% |
147,500 |
2024/4/15 |
621 |
623 |
613 |
613 |
-0.49% |
85,200 |
2024/4/12 |
620 |
630 |
616 |
616 |
-0.65% |
102,700 |
2024/4/11 |
620 |
623 |
614 |
620 |
-0.48% |
83,500 |
2024/4/10 |
642 |
645 |
622 |
623 |
-1.89% |
94,800 |
2024/4/9 |
626 |
637 |
619 |
635 |
+1.93% |
120,400 |
2024/4/8 |
619 |
628 |
618 |
623 |
+2.13% |
119,600 |
2024/4/5 |
601 |
614 |
601 |
610 |
-0.16% |
84,600 |
2024/4/4 |
609 |
619 |
606 |
611 |
+0.99% |
129,000 |
2024/4/3 |
596 |
608 |
591 |
605 |
+0.33% |
178,700 |
2024/4/2 |
615 |
617 |
600 |
603 |
-1.95% |
112,700 |
2024/4/1 |
618 |
621 |
609 |
615 |
+0.16% |
101,800 |
2024/3/29 |
595 |
624 |
594 |
614 |
+2.68% |
180,500 |
2024/3/28 |
605 |
608 |
593 |
598 |
-1.48% |
206,400 |
2024/3/27 |
585 |
622 |
580 |
607 |
+5.57% |
480,100 |
2024/3/26 |
574 |
580 |
570 |
575 |
-1.54% |
168,700 |
2024/3/25 |
593 |
596 |
583 |
584 |
-1.35% |
147,100 |
2024/3/22 |
597 |
597 |
586 |
592 |
-0.17% |
104,300 |
2024/3/21 |
593 |
598 |
589 |
593 |
+1.72% |
231,700 |
2024/3/19 |
589 |
590 |
580 |
583 |
+0.34% |
263,500 |
2024/3/18 |
570 |
581 |
569 |
581 |
+2.83% |
178,800 |
2024/3/15 |
561 |
568 |
557 |
565 |
+0.00% |
164,100 |
2024/3/14 |
562 |
573 |
560 |
565 |
+0.53% |
138,400 |
2024/3/13 |
566 |
577 |
557 |
562 |
-0.35% |
158,400 |
2024/3/12 |
551 |
566 |
541 |
564 |
+1.62% |
232,200 |
2024/3/11 |
565 |
568 |
548 |
555 |
-2.63% |
361,500 |
2024/3/8 |
559 |
577 |
558 |
570 |
+1.79% |
432,600 |
2024/3/7 |
569 |
571 |
560 |
560 |
-0.53% |
138,400 |
2024/3/6 |
561 |
576 |
559 |
563 |
-0.71% |
183,400 |
2024/3/5 |
570 |
578 |
555 |
567 |
-0.87% |
352,200 |
2024/3/4 |
577 |
581 |
570 |
572 |
-0.35% |
182,700 |
2024/3/1 |
585 |
585 |
573 |
574 |
-0.69% |
209,800 |
2024/2/29 |
573 |
579 |
568 |
578 |
-0.34% |
220,000 |
2024/2/28 |
578 |
585 |
573 |
580 |
-0.51% |
182,400 |
2024/2/27 |
582 |
583 |
571 |
583 |
+0.52% |
194,200 |
2024/2/26 |
580 |
591 |
576 |
580 |
+0.69% |
169,600 |
2024/2/22 |
580 |
588 |
576 |
576 |
+1.05% |
189,600 |
2024/2/21 |
575 |
577 |
561 |
570 |
-2.23% |
330,500 |
2024/2/20 |
585 |
597 |
583 |
583 |
+0.52% |
137,100 |
2024/2/19 |
576 |
583 |
571 |
580 |
-0.17% |
236,000 |
2024/2/16 |
579 |
590 |
573 |
581 |
+1.04% |
246,200 |
2024/2/15 |
580 |
581 |
562 |
575 |
+0.88% |
309,700 |
2024/2/14 |
600 |
602 |
564 |
570 |
-8.06% |
475,600 |
2024/2/13 |
622 |
627 |
614 |
620 |
+0.49% |
165,500 |
2024/2/9 |
621 |
627 |
617 |
617 |
-0.64% |
94,300 |
2024/2/8 |
630 |
631 |
617 |
621 |
-2.05% |
143,800 |
2024/2/7 |
635 |
644 |
630 |
634 |
-0.63% |
84,800 |
2024/2/6 |
649 |
649 |
633 |
638 |
-2.00% |
72,400 |
2024/2/5 |
642 |
655 |
642 |
651 |
+1.56% |
77,700 |
2024/2/2 |
632 |
647 |
632 |
641 |
+1.58% |
88,600 |
2024/2/1 |
642 |
642 |
627 |
631 |
-3.22% |
135,200 |
2024/1/31 |
652 |
660 |
642 |
652 |
+0.00% |
61,800 |
2024/1/30 |
647 |
657 |
645 |
652 |
+0.93% |
122,600 |
2024/1/29 |
640 |
651 |
639 |
646 |
+0.94% |
116,200 |
2024/1/26 |
650 |
652 |
640 |
640 |
-1.99% |
97,100 |
2024/1/25 |
650 |
659 |
647 |
653 |
+0.15% |
91,900 |
2024/1/24 |
660 |
665 |
652 |
652 |
-1.66% |
69,100 |
2024/1/23 |
664 |
668 |
657 |
663 |
+0.30% |
113,300 |
2024/1/22 |
644 |
662 |
638 |
661 |
+3.12% |
127,400 |
2024/1/19 |
630 |
643 |
626 |
641 |
+2.23% |
89,800 |
2024/1/18 |
634 |
637 |
619 |
627 |
-1.26% |
153,400 |
2024/1/17 |
646 |
652 |
635 |
635 |
-2.16% |
126,800 |
2024/1/16 |
663 |
671 |
648 |
649 |
-1.52% |
103,200 |
2024/1/15 |
655 |
665 |
655 |
659 |
-0.90% |
91,100 |
2024/1/12 |
670 |
675 |
657 |
665 |
-0.60% |
114,800 |
2024/1/11 |
680 |
682 |
665 |
669 |
-1.18% |
139,500 |
2024/1/10 |
673 |
681 |
670 |
677 |
+0.45% |
156,600 |
2024/1/9 |
671 |
681 |
669 |
674 |
+1.05% |
148,800 |
2024/1/5 |
680 |
680 |
664 |
667 |
-0.45% |
145,500 |
2024/1/4 |
645 |
672 |
638 |
670 |
+2.29% |
172,400 |
2023/12/29 |
648 |
663 |
638 |
655 |
+2.02% |
174,500 |
2023/12/28 |
633 |
643 |
625 |
642 |
+0.63% |
186,000 |
2023/12/27 |
615 |
639 |
609 |
638 |
+3.91% |
316,000 |
2023/12/26 |
598 |
616 |
597 |
614 |
+2.50% |
292,600 |
2023/12/25 |
599 |
604 |
597 |
599 |
+0.84% |
217,600 |
2023/12/22 |
600 |
603 |
592 |
594 |
-1.00% |
745,800 |
2023/12/21 |
605 |
607 |
597 |
600 |
-1.32% |
224,300 |
2023/12/20 |
611 |
616 |
606 |
608 |
-0.16% |
483,200 |
2023/12/19 |
601 |
609 |
599 |
609 |
+0.83% |
166,900 |
2023/12/18 |
607 |
611 |
595 |
604 |
-1.31% |
197,100 |
2023/12/15 |
608 |
616 |
606 |
612 |
+0.49% |
127,600 |
2023/12/14 |
612 |
625 |
604 |
609 |
+0.50% |
141,600 |
2023/12/13 |
601 |
609 |
599 |
606 |
+0.17% |
185,400 |
2023/12/12 |
620 |
620 |
603 |
605 |
-1.94% |
371,600 |
2023/12/11 |
630 |
630 |
615 |
617 |
+0.00% |
225,300 |
2023/12/8 |
628 |
643 |
613 |
617 |
-3.29% |
285,200 |
2023/12/7 |
672 |
672 |
638 |
638 |
-5.62% |
274,200 |
2023/12/6 |
683 |
686 |
674 |
676 |
+0.30% |
137,600 |
2023/12/5 |
687 |
693 |
674 |
674 |
-3.30% |
135,800 |
2023/12/4 |
687 |
699 |
686 |
697 |
+1.31% |
102,400 |
2023/12/1 |
695 |
702 |
687 |
688 |
-0.86% |
136,800 |
2023/11/30 |
701 |
708 |
688 |
694 |
-1.28% |
127,100 |
2023/11/29 |
705 |
711 |
700 |
703 |
-0.28% |
99,700 |
2023/11/28 |
700 |
712 |
698 |
705 |
+1.29% |
125,300 |
2023/11/27 |
719 |
734 |
696 |
696 |
-2.93% |
201,300 |
2023/11/24 |
704 |
719 |
703 |
717 |
+1.85% |
147,900 |
2023/11/22 |
705 |
709 |
697 |
704 |
-0.85% |
91,800 |
2023/11/21 |
695 |
710 |
691 |
710 |
+3.20% |
145,000 |
2023/11/20 |
678 |
693 |
678 |
688 |
+0.15% |
99,900 |
2023/11/17 |
675 |
687 |
674 |
687 |
+1.33% |
113,300 |
2023/11/16 |
688 |
688 |
677 |
678 |
-1.45% |
92,900 |
|