日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
717 |
719 |
708 |
709 |
-0.98% |
101,400 |
2024/5/20 |
710 |
727 |
710 |
716 |
+1.70% |
146,900 |
2024/5/17 |
696 |
706 |
692 |
704 |
+0.57% |
98,500 |
2024/5/16 |
707 |
713 |
698 |
700 |
+0.00% |
126,500 |
2024/5/15 |
713 |
715 |
700 |
700 |
-1.82% |
176,100 |
2024/5/14 |
722 |
723 |
711 |
713 |
-0.97% |
180,900 |
2024/5/13 |
717 |
723 |
715 |
720 |
+0.70% |
144,600 |
2024/5/10 |
715 |
720 |
708 |
715 |
+0.42% |
173,100 |
2024/5/9 |
713 |
716 |
700 |
712 |
+0.42% |
105,300 |
2024/5/8 |
708 |
716 |
703 |
709 |
-0.28% |
183,400 |
2024/5/7 |
706 |
716 |
705 |
711 |
+2.01% |
206,700 |
2024/5/2 |
676 |
698 |
675 |
697 |
+3.41% |
187,000 |
2024/5/1 |
675 |
678 |
667 |
674 |
-0.74% |
97,100 |
2024/4/30 |
662 |
682 |
662 |
679 |
+2.72% |
121,100 |
2024/4/26 |
656 |
661 |
650 |
661 |
+0.76% |
89,100 |
2024/4/25 |
661 |
668 |
655 |
656 |
-1.50% |
78,700 |
2024/4/24 |
657 |
670 |
657 |
666 |
+2.15% |
135,800 |
2024/4/23 |
659 |
660 |
648 |
652 |
-0.31% |
96,100 |
2024/4/22 |
660 |
661 |
651 |
654 |
+0.62% |
118,700 |
2024/4/19 |
665 |
670 |
646 |
650 |
-3.42% |
195,200 |
2024/4/18 |
662 |
676 |
658 |
673 |
+0.75% |
107,200 |
2024/4/17 |
668 |
676 |
660 |
668 |
+0.00% |
141,400 |
2024/4/16 |
685 |
688 |
668 |
668 |
-3.47% |
202,200 |
2024/4/15 |
688 |
698 |
688 |
692 |
-0.43% |
76,000 |
2024/4/12 |
703 |
703 |
692 |
695 |
-0.14% |
88,100 |
2024/4/11 |
698 |
703 |
693 |
696 |
-1.28% |
133,700 |
2024/4/10 |
703 |
705 |
697 |
705 |
+0.28% |
122,700 |
2024/4/9 |
683 |
703 |
678 |
703 |
+3.23% |
201,300 |
2024/4/8 |
662 |
693 |
654 |
681 |
-3.13% |
662,300 |
2024/4/5 |
708 |
711 |
697 |
703 |
-2.63% |
403,500 |
2024/4/4 |
728 |
733 |
719 |
722 |
-0.28% |
196,100 |
2024/4/3 |
724 |
733 |
710 |
724 |
-2.29% |
242,600 |
2024/4/2 |
755 |
756 |
738 |
741 |
-1.85% |
193,100 |
2024/4/1 |
781 |
784 |
753 |
755 |
-1.56% |
355,600 |
2024/3/29 |
755 |
772 |
752 |
767 |
+2.13% |
201,700 |
2024/3/28 |
750 |
762 |
745 |
751 |
+1.08% |
224,800 |
2024/3/27 |
732 |
748 |
730 |
743 |
+2.20% |
187,800 |
2024/3/26 |
720 |
732 |
714 |
727 |
+0.97% |
104,600 |
2024/3/25 |
716 |
733 |
713 |
720 |
-0.41% |
158,500 |
2024/3/22 |
728 |
738 |
723 |
723 |
+0.56% |
156,300 |
2024/3/21 |
725 |
732 |
718 |
719 |
-0.14% |
204,800 |
2024/3/19 |
700 |
720 |
698 |
720 |
+2.13% |
163,600 |
2024/3/18 |
683 |
712 |
681 |
705 |
+4.29% |
219,700 |
2024/3/15 |
666 |
681 |
664 |
676 |
+0.90% |
125,600 |
2024/3/14 |
669 |
674 |
664 |
670 |
+0.15% |
65,700 |
2024/3/13 |
681 |
684 |
660 |
669 |
-1.33% |
180,800 |
2024/3/12 |
666 |
679 |
662 |
678 |
+0.89% |
85,000 |
2024/3/11 |
695 |
699 |
669 |
672 |
-6.15% |
238,500 |
2024/3/8 |
682 |
729 |
680 |
716 |
+3.47% |
348,000 |
2024/3/7 |
707 |
709 |
687 |
692 |
-0.72% |
181,500 |
2024/3/6 |
665 |
697 |
664 |
697 |
+3.87% |
269,000 |
2024/3/5 |
657 |
675 |
654 |
671 |
+1.67% |
137,400 |
2024/3/4 |
660 |
666 |
655 |
660 |
-0.60% |
120,200 |
2024/3/1 |
666 |
666 |
657 |
664 |
-0.30% |
138,600 |
2024/2/29 |
665 |
672 |
661 |
666 |
-0.45% |
96,800 |
2024/2/28 |
670 |
678 |
665 |
669 |
+0.30% |
101,300 |
2024/2/27 |
656 |
674 |
656 |
667 |
+1.68% |
150,200 |
2024/2/26 |
662 |
668 |
656 |
656 |
+0.15% |
127,500 |
2024/2/22 |
637 |
659 |
630 |
655 |
+3.80% |
248,700 |
2024/2/21 |
638 |
641 |
630 |
631 |
-1.10% |
150,200 |
2024/2/20 |
643 |
647 |
638 |
638 |
-0.62% |
159,500 |
2024/2/19 |
636 |
645 |
635 |
642 |
-0.16% |
152,200 |
2024/2/16 |
636 |
649 |
631 |
643 |
+0.78% |
208,600 |
2024/2/15 |
661 |
661 |
637 |
638 |
-2.45% |
224,300 |
2024/2/14 |
669 |
669 |
651 |
654 |
-2.39% |
153,500 |
2024/2/13 |
659 |
671 |
656 |
670 |
+2.29% |
237,900 |
2024/2/9 |
661 |
667 |
655 |
655 |
-2.09% |
136,500 |
2024/2/8 |
667 |
669 |
655 |
669 |
+0.15% |
155,700 |
2024/2/7 |
657 |
675 |
657 |
668 |
+1.37% |
220,800 |
2024/2/6 |
665 |
672 |
658 |
659 |
-0.15% |
147,900 |
2024/2/5 |
655 |
665 |
652 |
660 |
+1.69% |
264,000 |
2024/2/2 |
656 |
656 |
646 |
649 |
-0.76% |
137,700 |
2024/2/1 |
660 |
662 |
653 |
654 |
-1.36% |
162,500 |
2024/1/31 |
657 |
664 |
654 |
663 |
+0.30% |
153,200 |
2024/1/30 |
657 |
665 |
653 |
661 |
+1.38% |
196,400 |
2024/1/29 |
648 |
654 |
646 |
652 |
+0.93% |
116,200 |
2024/1/26 |
651 |
663 |
645 |
646 |
-0.92% |
234,600 |
2024/1/25 |
648 |
657 |
644 |
652 |
+1.09% |
175,700 |
2024/1/24 |
654 |
656 |
640 |
645 |
-1.38% |
268,000 |
2024/1/23 |
668 |
675 |
652 |
654 |
-2.68% |
362,300 |
2024/1/22 |
658 |
673 |
652 |
672 |
+3.23% |
371,600 |
2024/1/19 |
657 |
662 |
649 |
651 |
+0.00% |
309,700 |
2024/1/18 |
652 |
664 |
651 |
651 |
-0.61% |
377,100 |
2024/1/17 |
678 |
689 |
655 |
655 |
-4.10% |
688,200 |
2024/1/16 |
675 |
694 |
670 |
683 |
-0.15% |
1,215,100 |
2024/1/15 |
649 |
689 |
645 |
684 |
+11.04% |
2,674,300 |
2024/1/12 |
616 |
616 |
600 |
616 |
+19.38% |
931,400 |
2024/1/11 |
519 |
521 |
516 |
516 |
+0.39% |
198,700 |
2024/1/10 |
513 |
516 |
511 |
514 |
+0.00% |
124,800 |
2024/1/9 |
508 |
518 |
506 |
514 |
+2.39% |
228,400 |
2024/1/5 |
515 |
515 |
502 |
502 |
-1.18% |
142,200 |
2024/1/4 |
495 |
511 |
488 |
508 |
+2.83% |
120,600 |
2023/12/29 |
496 |
500 |
492 |
494 |
-1.00% |
120,000 |
2023/12/28 |
493 |
500 |
490 |
499 |
+1.42% |
106,000 |
2023/12/27 |
483 |
493 |
483 |
492 |
+1.65% |
232,100 |
2023/12/26 |
485 |
490 |
482 |
484 |
+0.00% |
106,400 |
2023/12/25 |
493 |
494 |
483 |
484 |
-1.02% |
136,100 |
2023/12/22 |
494 |
500 |
487 |
489 |
-1.41% |
141,000 |
2023/12/21 |
497 |
500 |
495 |
496 |
-1.39% |
91,500 |
2023/12/20 |
505 |
508 |
503 |
503 |
+0.00% |
128,000 |
2023/12/19 |
504 |
506 |
497 |
503 |
+0.60% |
114,600 |
2023/12/18 |
496 |
500 |
493 |
500 |
-0.40% |
104,400 |
2023/12/15 |
493 |
504 |
493 |
502 |
+2.24% |
129,300 |
2023/12/14 |
504 |
506 |
487 |
491 |
-2.19% |
249,100 |
2023/12/13 |
500 |
506 |
500 |
502 |
+0.00% |
91,300 |
2023/12/12 |
509 |
510 |
500 |
502 |
-0.99% |
83,100 |
2023/12/11 |
507 |
511 |
502 |
507 |
+1.60% |
143,000 |
2023/12/8 |
511 |
512 |
496 |
499 |
-3.11% |
269,500 |
2023/12/7 |
523 |
523 |
514 |
515 |
-2.28% |
256,800 |
2023/12/6 |
522 |
528 |
522 |
527 |
+1.35% |
114,500 |
2023/12/5 |
533 |
534 |
520 |
520 |
-2.62% |
222,600 |
2023/12/4 |
537 |
538 |
533 |
534 |
-0.37% |
96,400 |
2023/12/1 |
538 |
541 |
535 |
536 |
-0.74% |
140,700 |
2023/11/30 |
537 |
540 |
533 |
540 |
+0.75% |
143,800 |
2023/11/29 |
535 |
541 |
534 |
536 |
-2.19% |
266,000 |
2023/11/28 |
547 |
551 |
542 |
548 |
+0.00% |
527,700 |
2023/11/27 |
556 |
556 |
547 |
548 |
-0.54% |
142,700 |
2023/11/24 |
549 |
555 |
548 |
551 |
+0.73% |
126,000 |
2023/11/22 |
547 |
551 |
543 |
547 |
-0.91% |
191,300 |
2023/11/21 |
555 |
555 |
549 |
552 |
-0.72% |
148,800 |
2023/11/20 |
567 |
569 |
555 |
556 |
-0.18% |
214,900 |
2023/11/17 |
554 |
558 |
549 |
557 |
+0.91% |
165,300 |
2023/11/16 |
539 |
556 |
538 |
552 |
+2.03% |
311,900 |
|