日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
763 |
763 |
745 |
750 |
-0.66% |
89,800 |
2024/5/20 |
744 |
766 |
744 |
755 |
+0.67% |
155,900 |
2024/5/17 |
742 |
754 |
739 |
750 |
+1.08% |
99,600 |
2024/5/16 |
765 |
766 |
741 |
742 |
-2.50% |
84,400 |
2024/5/15 |
774 |
781 |
754 |
761 |
-1.55% |
124,800 |
2024/5/14 |
780 |
788 |
769 |
773 |
-1.90% |
242,900 |
2024/5/13 |
747 |
810 |
729 |
788 |
+5.91% |
509,800 |
2024/5/10 |
753 |
753 |
740 |
744 |
-1.06% |
97,700 |
2024/5/9 |
742 |
754 |
742 |
752 |
+0.94% |
51,100 |
2024/5/8 |
755 |
755 |
740 |
745 |
-0.67% |
60,600 |
2024/5/7 |
754 |
754 |
744 |
750 |
-0.27% |
49,500 |
2024/5/2 |
746 |
753 |
742 |
752 |
+0.27% |
45,400 |
2024/5/1 |
754 |
754 |
741 |
750 |
+0.00% |
44,400 |
2024/4/30 |
733 |
751 |
733 |
750 |
+2.88% |
130,500 |
2024/4/26 |
720 |
732 |
717 |
729 |
+1.25% |
66,800 |
2024/4/25 |
729 |
733 |
720 |
720 |
-1.23% |
70,700 |
2024/4/24 |
730 |
736 |
723 |
729 |
-0.14% |
120,700 |
2024/4/23 |
739 |
739 |
725 |
730 |
-0.27% |
52,400 |
2024/4/22 |
732 |
735 |
724 |
732 |
+1.81% |
92,200 |
2024/4/19 |
726 |
730 |
708 |
719 |
-2.04% |
147,700 |
2024/4/18 |
724 |
738 |
721 |
734 |
+2.37% |
65,400 |
2024/4/17 |
741 |
743 |
715 |
717 |
-2.85% |
106,300 |
2024/4/16 |
749 |
752 |
737 |
738 |
-3.40% |
88,500 |
2024/4/15 |
744 |
764 |
743 |
764 |
+0.79% |
63,000 |
2024/4/12 |
771 |
771 |
752 |
758 |
-0.52% |
75,300 |
2024/4/11 |
738 |
779 |
737 |
762 |
+1.20% |
224,900 |
2024/4/10 |
759 |
764 |
749 |
753 |
-0.92% |
48,100 |
2024/4/9 |
761 |
766 |
752 |
760 |
-0.13% |
70,900 |
2024/4/8 |
735 |
770 |
734 |
761 |
+4.82% |
277,400 |
2024/4/5 |
716 |
741 |
714 |
726 |
+0.83% |
124,100 |
2024/4/4 |
738 |
739 |
718 |
720 |
-1.50% |
129,500 |
2024/4/3 |
733 |
739 |
718 |
731 |
-1.62% |
235,900 |
2024/4/2 |
802 |
802 |
742 |
743 |
-7.47% |
394,900 |
2024/4/1 |
820 |
828 |
796 |
803 |
-2.55% |
448,500 |
2024/3/29 |
809 |
834 |
804 |
824 |
+3.00% |
409,700 |
2024/3/28 |
783 |
806 |
770 |
800 |
-0.87% |
339,900 |
2024/3/27 |
755 |
817 |
755 |
807 |
+7.31% |
471,600 |
2024/3/26 |
756 |
759 |
752 |
752 |
-0.79% |
79,000 |
2024/3/25 |
757 |
761 |
754 |
758 |
+0.66% |
100,600 |
2024/3/22 |
757 |
766 |
752 |
753 |
+0.13% |
143,300 |
2024/3/21 |
762 |
765 |
749 |
752 |
-0.53% |
146,500 |
2024/3/19 |
755 |
770 |
749 |
756 |
-0.13% |
185,300 |
2024/3/18 |
742 |
763 |
736 |
757 |
+2.71% |
188,000 |
2024/3/15 |
745 |
745 |
728 |
737 |
-1.34% |
183,400 |
2024/3/14 |
745 |
747 |
738 |
747 |
+1.08% |
84,700 |
2024/3/13 |
749 |
750 |
730 |
739 |
+0.14% |
104,600 |
2024/3/12 |
744 |
752 |
731 |
738 |
-0.27% |
124,600 |
2024/3/11 |
752 |
755 |
737 |
740 |
-2.25% |
195,200 |
2024/3/8 |
732 |
758 |
729 |
757 |
+4.27% |
482,600 |
2024/3/7 |
724 |
730 |
716 |
726 |
+0.97% |
158,500 |
2024/3/6 |
710 |
722 |
706 |
719 |
+1.27% |
138,200 |
2024/3/5 |
697 |
710 |
691 |
710 |
+2.60% |
112,800 |
2024/3/4 |
704 |
704 |
682 |
692 |
-3.08% |
215,800 |
2024/3/1 |
723 |
725 |
712 |
714 |
-1.11% |
186,000 |
2024/2/29 |
720 |
727 |
717 |
722 |
+1.40% |
172,400 |
2024/2/28 |
708 |
721 |
704 |
712 |
+1.42% |
218,200 |
2024/2/27 |
704 |
711 |
700 |
702 |
+0.29% |
134,000 |
2024/2/26 |
704 |
711 |
700 |
700 |
-0.57% |
96,900 |
2024/2/22 |
708 |
708 |
699 |
704 |
+0.86% |
87,200 |
2024/2/21 |
705 |
706 |
686 |
698 |
-1.27% |
163,400 |
2024/2/20 |
715 |
716 |
706 |
707 |
-1.12% |
96,300 |
2024/2/19 |
704 |
715 |
699 |
715 |
+1.71% |
141,900 |
2024/2/16 |
698 |
710 |
692 |
703 |
+1.74% |
151,600 |
2024/2/15 |
701 |
710 |
687 |
691 |
-0.58% |
200,400 |
2024/2/14 |
690 |
697 |
686 |
695 |
+1.31% |
171,400 |
2024/2/13 |
672 |
690 |
672 |
686 |
+3.47% |
248,900 |
2024/2/9 |
650 |
676 |
650 |
663 |
+2.00% |
319,100 |
2024/2/8 |
683 |
683 |
645 |
650 |
-4.83% |
441,900 |
2024/2/7 |
676 |
691 |
676 |
683 |
+0.29% |
127,700 |
2024/2/6 |
695 |
695 |
681 |
681 |
-2.01% |
153,600 |
2024/2/5 |
695 |
699 |
691 |
695 |
-0.71% |
117,300 |
2024/2/2 |
697 |
702 |
692 |
700 |
+0.14% |
125,400 |
2024/2/1 |
685 |
701 |
683 |
699 |
+1.01% |
186,200 |
2024/1/31 |
680 |
692 |
680 |
692 |
+1.76% |
97,800 |
2024/1/30 |
686 |
687 |
677 |
680 |
-0.87% |
99,500 |
2024/1/29 |
683 |
690 |
681 |
686 |
+1.18% |
118,500 |
2024/1/26 |
679 |
686 |
677 |
678 |
-0.88% |
116,500 |
2024/1/25 |
672 |
686 |
672 |
684 |
+2.24% |
180,600 |
2024/1/24 |
670 |
673 |
665 |
669 |
-0.59% |
100,900 |
2024/1/23 |
673 |
675 |
667 |
673 |
+0.45% |
121,200 |
2024/1/22 |
670 |
674 |
668 |
670 |
+0.15% |
103,800 |
2024/1/19 |
667 |
673 |
666 |
669 |
+0.60% |
127,400 |
2024/1/18 |
665 |
672 |
663 |
665 |
+0.30% |
107,900 |
2024/1/17 |
668 |
675 |
661 |
663 |
+0.00% |
127,000 |
2024/1/16 |
669 |
675 |
663 |
663 |
-0.15% |
143,500 |
2024/1/15 |
661 |
668 |
659 |
664 |
+0.30% |
138,100 |
2024/1/12 |
667 |
670 |
658 |
662 |
-0.45% |
164,700 |
2024/1/11 |
661 |
668 |
661 |
665 |
+1.37% |
192,300 |
2024/1/10 |
656 |
664 |
656 |
656 |
+0.15% |
204,600 |
2024/1/9 |
653 |
658 |
647 |
655 |
+0.77% |
167,400 |
2024/1/5 |
653 |
657 |
650 |
650 |
+0.46% |
138,200 |
2024/1/4 |
640 |
649 |
634 |
647 |
+0.15% |
147,400 |
2023/12/29 |
650 |
651 |
642 |
646 |
-0.46% |
142,400 |
2023/12/28 |
638 |
651 |
636 |
649 |
+1.72% |
193,300 |
2023/12/27 |
626 |
638 |
624 |
638 |
+1.75% |
161,700 |
2023/12/26 |
621 |
628 |
621 |
627 |
+0.97% |
111,200 |
2023/12/25 |
632 |
637 |
621 |
621 |
-0.32% |
117,400 |
2023/12/22 |
619 |
625 |
619 |
623 |
+0.65% |
102,400 |
2023/12/21 |
630 |
633 |
619 |
619 |
-2.83% |
132,400 |
2023/12/20 |
636 |
641 |
634 |
637 |
+0.95% |
178,700 |
2023/12/19 |
627 |
631 |
620 |
631 |
+0.16% |
183,000 |
2023/12/18 |
632 |
635 |
626 |
630 |
-0.32% |
173,200 |
2023/12/15 |
625 |
637 |
624 |
632 |
+0.64% |
398,200 |
2023/12/14 |
630 |
643 |
623 |
628 |
+0.16% |
364,500 |
2023/12/13 |
622 |
630 |
621 |
627 |
+1.79% |
278,300 |
2023/12/12 |
614 |
625 |
612 |
616 |
+0.82% |
228,500 |
2023/12/11 |
617 |
617 |
605 |
611 |
+0.33% |
176,800 |
2023/12/8 |
613 |
622 |
604 |
609 |
-1.14% |
233,200 |
2023/12/7 |
612 |
618 |
609 |
616 |
+0.98% |
196,200 |
2023/12/6 |
597 |
611 |
596 |
610 |
+2.69% |
270,000 |
2023/12/5 |
604 |
605 |
594 |
594 |
-1.82% |
133,000 |
2023/12/4 |
599 |
605 |
592 |
605 |
+0.67% |
168,900 |
2023/12/1 |
600 |
607 |
599 |
601 |
+0.50% |
184,100 |
2023/11/30 |
599 |
599 |
594 |
598 |
+0.00% |
94,400 |
2023/11/29 |
599 |
599 |
594 |
598 |
-0.33% |
79,600 |
2023/11/28 |
593 |
600 |
590 |
600 |
+1.01% |
147,400 |
2023/11/27 |
594 |
598 |
591 |
594 |
+0.34% |
105,100 |
2023/11/24 |
601 |
601 |
591 |
592 |
-0.84% |
187,100 |
2023/11/22 |
597 |
603 |
594 |
597 |
+0.00% |
96,600 |
2023/11/21 |
593 |
597 |
588 |
597 |
+0.51% |
214,800 |
2023/11/20 |
596 |
604 |
592 |
594 |
-0.17% |
159,800 |
2023/11/17 |
598 |
598 |
587 |
595 |
+0.51% |
231,000 |
2023/11/16 |
597 |
598 |
590 |
592 |
-1.00% |
145,200 |
|