日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
776 |
801 |
767 |
767 |
-1.03% |
570,700 |
2024/5/20 |
781 |
794 |
761 |
775 |
+0.00% |
506,600 |
2024/5/17 |
785 |
795 |
767 |
775 |
-0.39% |
559,800 |
2024/5/16 |
760 |
791 |
745 |
778 |
+1.97% |
1,015,900 |
2024/5/15 |
762 |
796 |
740 |
763 |
+0.13% |
2,193,700 |
2024/5/14 |
661 |
762 |
651 |
762 |
+15.11% |
2,673,400 |
2024/5/13 |
606 |
685 |
580 |
662 |
+10.70% |
2,468,900 |
2024/5/10 |
592 |
602 |
588 |
598 |
+2.75% |
296,100 |
2024/5/9 |
577 |
586 |
576 |
582 |
+0.52% |
158,300 |
2024/5/8 |
574 |
583 |
571 |
579 |
+0.00% |
242,800 |
2024/5/7 |
576 |
582 |
568 |
579 |
+2.30% |
221,600 |
2024/5/2 |
571 |
571 |
560 |
566 |
-0.88% |
139,500 |
2024/5/1 |
575 |
575 |
564 |
571 |
-0.87% |
142,300 |
2024/4/30 |
580 |
583 |
573 |
576 |
+0.35% |
94,900 |
2024/4/26 |
571 |
575 |
565 |
574 |
+0.00% |
443,500 |
2024/4/25 |
586 |
586 |
574 |
574 |
-2.05% |
147,400 |
2024/4/24 |
587 |
591 |
583 |
586 |
-0.17% |
171,700 |
2024/4/23 |
586 |
593 |
578 |
587 |
+1.56% |
170,000 |
2024/4/22 |
576 |
586 |
574 |
578 |
+1.05% |
154,300 |
2024/4/19 |
578 |
578 |
562 |
572 |
-1.89% |
287,800 |
2024/4/18 |
575 |
589 |
574 |
583 |
+0.69% |
149,000 |
2024/4/17 |
594 |
598 |
576 |
579 |
-1.86% |
290,600 |
2024/4/16 |
606 |
606 |
585 |
590 |
-2.64% |
312,300 |
2024/4/15 |
604 |
609 |
600 |
606 |
-0.66% |
231,500 |
2024/4/12 |
613 |
624 |
610 |
610 |
-0.33% |
182,900 |
2024/4/11 |
610 |
618 |
604 |
612 |
-0.81% |
257,300 |
2024/4/10 |
622 |
625 |
616 |
617 |
-1.12% |
198,300 |
2024/4/9 |
626 |
629 |
622 |
624 |
-0.95% |
137,900 |
2024/4/8 |
642 |
643 |
624 |
630 |
-1.72% |
346,100 |
2024/4/5 |
617 |
649 |
615 |
641 |
+2.56% |
500,100 |
2024/4/4 |
620 |
633 |
619 |
625 |
+0.16% |
208,700 |
2024/4/3 |
608 |
635 |
605 |
624 |
+1.30% |
434,700 |
2024/4/2 |
620 |
625 |
604 |
616 |
-1.12% |
287,500 |
2024/4/1 |
627 |
634 |
617 |
623 |
+1.63% |
449,300 |
2024/3/29 |
603 |
627 |
597 |
613 |
+3.03% |
505,700 |
2024/3/28 |
608 |
613 |
594 |
595 |
-3.09% |
245,600 |
2024/3/27 |
612 |
618 |
608 |
614 |
+0.82% |
308,400 |
2024/3/26 |
614 |
616 |
602 |
609 |
-0.81% |
272,900 |
2024/3/25 |
616 |
630 |
609 |
614 |
-0.49% |
352,000 |
2024/3/22 |
618 |
628 |
613 |
617 |
+0.49% |
320,800 |
2024/3/21 |
603 |
634 |
601 |
614 |
+2.85% |
700,400 |
2024/3/19 |
594 |
599 |
590 |
597 |
+0.51% |
207,400 |
2024/3/18 |
599 |
605 |
590 |
594 |
-0.17% |
313,700 |
2024/3/15 |
595 |
596 |
587 |
595 |
+0.17% |
304,900 |
2024/3/14 |
587 |
594 |
583 |
594 |
+1.89% |
275,800 |
2024/3/13 |
595 |
602 |
575 |
583 |
-2.67% |
380,500 |
2024/3/12 |
565 |
603 |
562 |
599 |
+6.02% |
998,700 |
2024/3/11 |
569 |
579 |
555 |
565 |
-0.70% |
549,200 |
2024/3/8 |
563 |
572 |
559 |
569 |
+0.53% |
201,500 |
2024/3/7 |
577 |
590 |
564 |
566 |
-1.57% |
411,200 |
2024/3/6 |
563 |
576 |
561 |
575 |
+1.95% |
229,300 |
2024/3/5 |
567 |
569 |
559 |
564 |
-0.88% |
214,100 |
2024/3/4 |
570 |
576 |
564 |
569 |
+1.07% |
292,900 |
2024/3/1 |
565 |
568 |
560 |
563 |
-0.35% |
193,000 |
2024/2/29 |
572 |
581 |
562 |
565 |
-1.91% |
309,700 |
2024/2/28 |
568 |
585 |
567 |
576 |
+1.77% |
295,600 |
2024/2/27 |
567 |
573 |
562 |
566 |
-0.18% |
199,600 |
2024/2/26 |
572 |
572 |
557 |
567 |
-1.56% |
360,800 |
2024/2/22 |
542 |
576 |
538 |
576 |
+7.66% |
807,400 |
2024/2/21 |
540 |
546 |
532 |
535 |
-0.74% |
277,400 |
2024/2/20 |
556 |
558 |
539 |
539 |
-1.82% |
348,500 |
2024/2/19 |
532 |
549 |
531 |
549 |
+3.00% |
417,200 |
2024/2/16 |
540 |
540 |
522 |
533 |
+0.57% |
602,400 |
2024/2/15 |
550 |
558 |
522 |
530 |
-2.03% |
1,067,700 |
2024/2/14 |
610 |
615 |
541 |
541 |
-11.31% |
1,994,200 |
2024/2/13 |
622 |
628 |
598 |
610 |
-1.61% |
551,100 |
2024/2/9 |
619 |
639 |
615 |
620 |
+0.16% |
412,300 |
2024/2/8 |
619 |
623 |
609 |
619 |
+0.00% |
221,600 |
2024/2/7 |
613 |
626 |
611 |
619 |
+0.16% |
327,600 |
2024/2/6 |
615 |
622 |
609 |
618 |
+0.00% |
394,500 |
2024/2/5 |
598 |
618 |
594 |
618 |
+3.00% |
392,100 |
2024/2/2 |
606 |
614 |
593 |
600 |
-1.32% |
362,100 |
2024/2/1 |
608 |
615 |
598 |
608 |
-1.30% |
337,300 |
2024/1/31 |
574 |
618 |
574 |
616 |
+6.21% |
894,500 |
2024/1/30 |
575 |
580 |
574 |
580 |
+0.52% |
404,600 |
2024/1/29 |
584 |
584 |
576 |
577 |
+0.35% |
244,400 |
2024/1/26 |
583 |
583 |
571 |
575 |
-1.54% |
332,700 |
2024/1/25 |
557 |
584 |
557 |
584 |
+4.66% |
488,200 |
2024/1/24 |
561 |
563 |
555 |
558 |
-0.53% |
186,900 |
2024/1/23 |
567 |
567 |
555 |
561 |
-1.23% |
254,600 |
2024/1/22 |
557 |
568 |
556 |
568 |
+2.16% |
198,400 |
2024/1/19 |
558 |
561 |
551 |
556 |
-0.71% |
311,000 |
2024/1/18 |
560 |
569 |
557 |
560 |
-0.88% |
290,900 |
2024/1/17 |
572 |
582 |
565 |
565 |
-1.05% |
331,900 |
2024/1/16 |
566 |
572 |
556 |
571 |
+1.06% |
309,000 |
2024/1/15 |
553 |
568 |
551 |
565 |
+1.44% |
329,200 |
2024/1/12 |
567 |
570 |
553 |
557 |
-2.62% |
506,700 |
2024/1/11 |
583 |
588 |
572 |
572 |
-1.89% |
418,800 |
2024/1/10 |
585 |
591 |
578 |
583 |
+0.52% |
472,000 |
2024/1/9 |
580 |
582 |
571 |
580 |
+1.75% |
356,500 |
2024/1/5 |
569 |
572 |
554 |
570 |
+1.06% |
581,600 |
2024/1/4 |
554 |
565 |
542 |
564 |
+1.99% |
399,000 |
2023/12/29 |
543 |
559 |
539 |
553 |
+3.75% |
590,400 |
2023/12/28 |
533 |
541 |
528 |
533 |
+0.00% |
356,600 |
2023/12/27 |
528 |
533 |
522 |
533 |
+1.52% |
364,400 |
2023/12/26 |
511 |
526 |
510 |
525 |
+2.94% |
354,300 |
2023/12/25 |
518 |
525 |
507 |
510 |
-1.16% |
284,800 |
2023/12/22 |
504 |
516 |
503 |
516 |
+2.58% |
257,100 |
2023/12/21 |
505 |
506 |
500 |
503 |
-0.98% |
251,100 |
2023/12/20 |
510 |
514 |
507 |
508 |
+0.20% |
198,500 |
2023/12/19 |
510 |
512 |
505 |
507 |
-0.78% |
171,100 |
2023/12/18 |
511 |
512 |
503 |
511 |
-0.78% |
149,600 |
2023/12/15 |
500 |
515 |
499 |
515 |
+2.79% |
288,100 |
2023/12/14 |
515 |
521 |
498 |
501 |
-1.76% |
464,600 |
2023/12/13 |
511 |
514 |
508 |
510 |
-0.20% |
184,200 |
2023/12/12 |
519 |
523 |
510 |
511 |
-1.73% |
392,700 |
2023/12/11 |
524 |
532 |
518 |
520 |
-0.76% |
320,000 |
2023/12/8 |
520 |
531 |
516 |
524 |
+1.55% |
538,700 |
2023/12/7 |
511 |
518 |
507 |
516 |
+0.19% |
264,500 |
2023/12/6 |
498 |
517 |
495 |
515 |
+2.18% |
398,300 |
2023/12/5 |
512 |
517 |
504 |
504 |
-2.89% |
649,800 |
2023/12/4 |
534 |
537 |
517 |
519 |
-2.63% |
473,200 |
2023/12/1 |
531 |
534 |
521 |
533 |
+0.57% |
441,200 |
2023/11/30 |
533 |
533 |
522 |
530 |
-0.93% |
471,700 |
2023/11/29 |
542 |
547 |
534 |
535 |
-0.37% |
297,500 |
2023/11/28 |
550 |
551 |
535 |
537 |
-1.10% |
310,300 |
2023/11/27 |
558 |
566 |
542 |
543 |
-1.81% |
304,700 |
2023/11/24 |
568 |
568 |
550 |
553 |
-1.60% |
503,900 |
2023/11/22 |
540 |
572 |
536 |
562 |
+3.69% |
736,700 |
2023/11/21 |
523 |
544 |
519 |
542 |
+2.65% |
487,700 |
2023/11/20 |
538 |
551 |
527 |
528 |
-1.12% |
486,900 |
2023/11/17 |
525 |
534 |
521 |
534 |
+0.38% |
359,300 |
2023/11/16 |
524 |
537 |
520 |
532 |
+1.72% |
486,900 |
|