日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
783 |
788 |
780 |
782 |
+0.00% |
104,100 |
2024/5/20 |
793 |
794 |
780 |
782 |
-0.76% |
158,500 |
2024/5/17 |
786 |
791 |
783 |
788 |
-0.38% |
121,200 |
2024/5/16 |
794 |
795 |
785 |
791 |
-0.13% |
116,000 |
2024/5/15 |
800 |
807 |
790 |
792 |
-0.38% |
150,600 |
2024/5/14 |
803 |
810 |
795 |
795 |
-0.87% |
115,900 |
2024/5/13 |
802 |
805 |
791 |
802 |
+0.75% |
207,400 |
2024/5/10 |
835 |
835 |
795 |
796 |
-6.13% |
373,400 |
2024/5/9 |
848 |
852 |
836 |
848 |
+0.36% |
67,600 |
2024/5/8 |
838 |
848 |
838 |
845 |
+0.48% |
48,600 |
2024/5/7 |
833 |
841 |
829 |
841 |
+0.96% |
84,000 |
2024/5/2 |
836 |
840 |
833 |
833 |
-0.12% |
39,300 |
2024/5/1 |
838 |
839 |
832 |
834 |
-0.12% |
65,500 |
2024/4/30 |
835 |
839 |
833 |
835 |
+0.36% |
50,600 |
2024/4/26 |
835 |
836 |
828 |
832 |
+0.24% |
47,000 |
2024/4/25 |
836 |
837 |
830 |
830 |
-0.72% |
35,600 |
2024/4/24 |
842 |
843 |
834 |
836 |
-0.83% |
54,900 |
2024/4/23 |
850 |
851 |
842 |
843 |
-0.71% |
23,500 |
2024/4/22 |
840 |
849 |
838 |
849 |
+1.80% |
57,900 |
2024/4/19 |
843 |
843 |
826 |
834 |
-1.18% |
65,000 |
2024/4/18 |
837 |
846 |
837 |
844 |
+0.48% |
38,600 |
2024/4/17 |
849 |
851 |
837 |
840 |
-1.41% |
97,800 |
2024/4/16 |
864 |
867 |
849 |
852 |
-1.96% |
185,900 |
2024/4/15 |
868 |
869 |
865 |
869 |
-0.34% |
32,600 |
2024/4/12 |
875 |
875 |
866 |
872 |
+0.00% |
26,300 |
2024/4/11 |
868 |
872 |
857 |
872 |
+0.00% |
153,500 |
2024/4/10 |
862 |
876 |
862 |
872 |
+1.16% |
74,500 |
2024/4/9 |
857 |
863 |
856 |
862 |
+0.70% |
29,300 |
2024/4/8 |
861 |
865 |
854 |
856 |
-0.58% |
56,700 |
2024/4/5 |
856 |
863 |
851 |
861 |
+0.23% |
48,600 |
2024/4/4 |
867 |
868 |
858 |
859 |
-0.35% |
67,000 |
2024/4/3 |
869 |
871 |
860 |
862 |
-1.03% |
81,400 |
2024/4/2 |
885 |
885 |
871 |
871 |
-1.36% |
100,800 |
2024/4/1 |
907 |
907 |
883 |
883 |
-1.45% |
121,400 |
2024/3/29 |
892 |
901 |
888 |
896 |
+1.24% |
80,800 |
2024/3/28 |
897 |
898 |
878 |
885 |
-4.53% |
272,900 |
2024/3/27 |
932 |
936 |
925 |
927 |
-0.22% |
269,000 |
2024/3/26 |
908 |
929 |
906 |
929 |
+3.22% |
233,900 |
2024/3/25 |
914 |
916 |
898 |
900 |
-1.21% |
269,300 |
2024/3/22 |
911 |
913 |
906 |
911 |
+0.00% |
81,100 |
2024/3/21 |
920 |
920 |
911 |
911 |
+0.22% |
85,600 |
2024/3/19 |
902 |
912 |
901 |
909 |
+1.00% |
113,600 |
2024/3/18 |
901 |
904 |
895 |
900 |
+0.00% |
125,800 |
2024/3/15 |
900 |
902 |
897 |
900 |
-0.22% |
62,100 |
2024/3/14 |
901 |
903 |
897 |
902 |
+0.22% |
53,500 |
2024/3/13 |
906 |
907 |
894 |
900 |
-0.66% |
54,500 |
2024/3/12 |
899 |
907 |
891 |
906 |
+0.78% |
66,000 |
2024/3/11 |
903 |
907 |
892 |
899 |
-0.66% |
172,100 |
2024/3/8 |
905 |
912 |
901 |
905 |
-0.33% |
111,100 |
2024/3/7 |
925 |
925 |
908 |
908 |
-1.84% |
121,800 |
2024/3/6 |
904 |
925 |
904 |
925 |
+2.32% |
97,400 |
2024/3/5 |
901 |
910 |
896 |
904 |
+0.33% |
85,100 |
2024/3/4 |
911 |
912 |
901 |
901 |
-0.22% |
78,200 |
2024/3/1 |
910 |
913 |
903 |
903 |
-0.77% |
85,700 |
2024/2/29 |
913 |
914 |
906 |
910 |
-1.09% |
83,100 |
2024/2/28 |
921 |
932 |
918 |
920 |
+0.44% |
107,000 |
2024/2/27 |
908 |
917 |
907 |
916 |
+1.22% |
85,100 |
2024/2/26 |
905 |
909 |
899 |
905 |
+0.89% |
85,000 |
2024/2/22 |
910 |
910 |
892 |
897 |
-0.88% |
115,600 |
2024/2/21 |
909 |
909 |
900 |
905 |
+0.22% |
63,900 |
2024/2/20 |
898 |
910 |
897 |
903 |
+1.01% |
101,300 |
2024/2/19 |
884 |
894 |
877 |
894 |
+1.94% |
141,500 |
2024/2/16 |
883 |
885 |
874 |
877 |
+0.23% |
79,000 |
2024/2/15 |
883 |
884 |
873 |
875 |
-0.46% |
70,800 |
2024/2/14 |
879 |
881 |
871 |
879 |
-0.45% |
128,100 |
2024/2/13 |
878 |
888 |
872 |
883 |
+1.38% |
124,800 |
2024/2/9 |
912 |
913 |
871 |
871 |
-6.04% |
399,800 |
2024/2/8 |
942 |
944 |
927 |
927 |
-1.59% |
110,900 |
2024/2/7 |
945 |
950 |
938 |
942 |
-0.53% |
85,400 |
2024/2/6 |
950 |
950 |
943 |
947 |
-0.11% |
54,400 |
2024/2/5 |
940 |
953 |
934 |
948 |
+1.17% |
143,500 |
2024/2/2 |
931 |
941 |
929 |
937 |
+0.86% |
141,300 |
2024/2/1 |
928 |
934 |
923 |
929 |
-0.43% |
125,700 |
2024/1/31 |
930 |
933 |
917 |
933 |
+0.00% |
139,700 |
2024/1/30 |
935 |
940 |
931 |
933 |
+0.11% |
42,100 |
2024/1/29 |
938 |
941 |
932 |
932 |
-0.64% |
52,000 |
2024/1/26 |
944 |
951 |
938 |
938 |
-0.64% |
99,500 |
2024/1/25 |
936 |
944 |
935 |
944 |
+0.75% |
60,900 |
2024/1/24 |
934 |
940 |
931 |
937 |
+0.11% |
66,200 |
2024/1/23 |
939 |
943 |
932 |
936 |
-0.21% |
72,100 |
2024/1/22 |
931 |
938 |
928 |
938 |
+1.19% |
101,900 |
2024/1/19 |
926 |
932 |
922 |
927 |
+0.87% |
58,400 |
2024/1/18 |
920 |
926 |
917 |
919 |
+0.22% |
68,300 |
2024/1/17 |
924 |
931 |
917 |
917 |
-0.86% |
104,900 |
2024/1/16 |
938 |
939 |
924 |
925 |
-1.60% |
128,200 |
2024/1/15 |
935 |
940 |
927 |
940 |
+0.97% |
99,500 |
2024/1/12 |
937 |
940 |
925 |
931 |
-0.64% |
109,800 |
2024/1/11 |
941 |
944 |
934 |
937 |
+0.11% |
75,900 |
2024/1/10 |
923 |
939 |
921 |
936 |
+1.41% |
103,600 |
2024/1/9 |
920 |
927 |
916 |
923 |
+1.32% |
96,400 |
2024/1/5 |
915 |
917 |
909 |
911 |
-0.22% |
72,500 |
2024/1/4 |
901 |
914 |
894 |
913 |
+1.44% |
76,300 |
2023/12/29 |
900 |
910 |
899 |
900 |
-0.55% |
59,100 |
2023/12/28 |
893 |
905 |
890 |
905 |
+0.33% |
56,100 |
2023/12/27 |
885 |
903 |
882 |
902 |
+2.62% |
197,800 |
2023/12/26 |
888 |
888 |
877 |
879 |
-0.90% |
65,700 |
2023/12/25 |
881 |
887 |
876 |
887 |
+0.91% |
93,300 |
2023/12/22 |
868 |
880 |
867 |
879 |
+1.74% |
114,700 |
2023/12/21 |
852 |
866 |
848 |
864 |
+1.05% |
100,900 |
2023/12/20 |
860 |
865 |
855 |
855 |
+0.12% |
88,800 |
2023/12/19 |
844 |
854 |
843 |
854 |
+1.43% |
79,400 |
2023/12/18 |
847 |
847 |
835 |
842 |
-0.36% |
75,000 |
2023/12/15 |
841 |
852 |
841 |
845 |
+0.24% |
65,100 |
2023/12/14 |
847 |
855 |
833 |
843 |
+0.12% |
118,300 |
2023/12/13 |
857 |
860 |
838 |
842 |
-1.86% |
118,300 |
2023/12/12 |
865 |
865 |
853 |
858 |
-0.69% |
47,900 |
2023/12/11 |
864 |
867 |
858 |
864 |
+1.41% |
46,800 |
2023/12/8 |
864 |
864 |
851 |
852 |
-1.73% |
97,500 |
2023/12/7 |
880 |
881 |
866 |
867 |
-1.92% |
72,800 |
2023/12/6 |
874 |
884 |
871 |
884 |
+2.08% |
69,100 |
2023/12/5 |
879 |
879 |
866 |
866 |
-1.48% |
60,100 |
2023/12/4 |
877 |
885 |
869 |
879 |
+1.27% |
75,200 |
2023/12/1 |
865 |
871 |
863 |
868 |
+0.58% |
83,200 |
2023/11/30 |
855 |
863 |
855 |
863 |
+0.35% |
59,000 |
2023/11/29 |
852 |
864 |
852 |
860 |
+0.82% |
68,500 |
2023/11/28 |
861 |
861 |
851 |
853 |
-0.23% |
47,500 |
2023/11/27 |
859 |
864 |
855 |
855 |
+0.23% |
65,700 |
2023/11/24 |
858 |
858 |
850 |
853 |
+0.24% |
62,800 |
2023/11/22 |
850 |
853 |
848 |
851 |
+0.12% |
44,100 |
2023/11/21 |
855 |
856 |
845 |
850 |
-0.12% |
58,400 |
2023/11/20 |
857 |
863 |
851 |
851 |
-0.82% |
53,900 |
2023/11/17 |
850 |
858 |
849 |
858 |
+1.30% |
54,200 |
2023/11/16 |
863 |
863 |
840 |
847 |
-1.85% |
126,600 |
|