日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
780 |
791 |
763 |
763 |
-1.93% |
125,700 |
2024/5/20 |
752 |
783 |
752 |
778 |
+3.73% |
139,800 |
2024/5/17 |
729 |
758 |
728 |
750 |
+3.16% |
108,800 |
2024/5/16 |
765 |
781 |
726 |
727 |
-3.07% |
174,300 |
2024/5/15 |
790 |
790 |
723 |
750 |
-4.70% |
364,200 |
2024/5/14 |
789 |
799 |
787 |
787 |
-0.38% |
113,800 |
2024/5/13 |
787 |
792 |
776 |
790 |
+0.38% |
103,100 |
2024/5/10 |
776 |
795 |
776 |
787 |
+1.55% |
162,900 |
2024/5/9 |
776 |
782 |
760 |
775 |
+0.39% |
79,100 |
2024/5/8 |
775 |
780 |
766 |
772 |
-1.40% |
90,500 |
2024/5/7 |
766 |
785 |
766 |
783 |
+2.22% |
159,600 |
2024/5/2 |
759 |
767 |
756 |
766 |
+1.32% |
79,800 |
2024/5/1 |
774 |
778 |
756 |
756 |
-2.95% |
136,900 |
2024/4/30 |
750 |
780 |
750 |
779 |
+4.14% |
159,600 |
2024/4/26 |
732 |
750 |
724 |
748 |
+2.33% |
276,300 |
2024/4/25 |
743 |
746 |
731 |
731 |
-1.75% |
83,500 |
2024/4/24 |
735 |
747 |
732 |
744 |
+1.22% |
86,800 |
2024/4/23 |
740 |
744 |
723 |
735 |
+0.14% |
111,500 |
2024/4/22 |
724 |
737 |
719 |
734 |
+2.51% |
90,600 |
2024/4/19 |
721 |
724 |
705 |
716 |
-1.24% |
120,100 |
2024/4/18 |
715 |
728 |
713 |
725 |
+1.97% |
71,400 |
2024/4/17 |
713 |
722 |
701 |
711 |
+0.85% |
96,400 |
2024/4/16 |
732 |
732 |
704 |
705 |
-4.34% |
153,400 |
2024/4/15 |
723 |
742 |
723 |
737 |
+1.38% |
74,000 |
2024/4/12 |
725 |
735 |
724 |
727 |
+0.28% |
51,200 |
2024/4/11 |
728 |
735 |
722 |
725 |
-0.96% |
68,000 |
2024/4/10 |
733 |
740 |
732 |
732 |
-0.68% |
72,400 |
2024/4/9 |
733 |
740 |
726 |
737 |
+0.55% |
112,800 |
2024/4/8 |
736 |
740 |
726 |
733 |
-0.68% |
106,200 |
2024/4/5 |
735 |
746 |
727 |
738 |
-0.40% |
83,900 |
2024/4/4 |
735 |
753 |
732 |
741 |
+1.37% |
114,200 |
2024/4/3 |
721 |
742 |
720 |
731 |
+0.55% |
110,300 |
2024/4/2 |
740 |
742 |
725 |
727 |
-1.76% |
176,800 |
2024/4/1 |
778 |
779 |
740 |
740 |
-5.01% |
240,900 |
2024/3/29 |
775 |
786 |
772 |
779 |
+0.78% |
94,600 |
2024/3/28 |
786 |
802 |
773 |
773 |
-0.51% |
146,900 |
2024/3/27 |
780 |
789 |
777 |
777 |
-0.64% |
106,700 |
2024/3/26 |
780 |
783 |
772 |
782 |
+0.13% |
135,400 |
2024/3/25 |
792 |
794 |
781 |
781 |
-1.39% |
208,000 |
2024/3/22 |
801 |
806 |
789 |
792 |
-0.88% |
178,900 |
2024/3/21 |
814 |
815 |
796 |
799 |
-0.99% |
184,100 |
2024/3/19 |
790 |
807 |
787 |
807 |
+1.38% |
236,800 |
2024/3/18 |
795 |
814 |
792 |
796 |
+1.02% |
202,300 |
2024/3/15 |
806 |
806 |
785 |
788 |
-1.99% |
159,100 |
2024/3/14 |
798 |
812 |
790 |
804 |
+2.03% |
103,600 |
2024/3/13 |
810 |
814 |
781 |
788 |
-1.38% |
132,800 |
2024/3/12 |
788 |
808 |
778 |
799 |
+0.50% |
197,900 |
2024/3/11 |
823 |
825 |
789 |
795 |
-5.02% |
192,000 |
2024/3/8 |
847 |
849 |
826 |
837 |
-1.99% |
209,600 |
2024/3/7 |
887 |
892 |
852 |
854 |
-2.29% |
231,800 |
2024/3/6 |
870 |
891 |
858 |
874 |
+0.46% |
180,300 |
2024/3/5 |
856 |
879 |
841 |
870 |
+0.46% |
277,400 |
2024/3/4 |
928 |
931 |
851 |
866 |
-6.58% |
612,400 |
2024/3/1 |
838 |
938 |
822 |
927 |
+12.36% |
1,705,400 |
2024/2/29 |
770 |
826 |
765 |
825 |
+7.28% |
880,300 |
2024/2/28 |
777 |
779 |
766 |
769 |
-0.77% |
175,700 |
2024/2/27 |
784 |
784 |
769 |
775 |
-1.77% |
337,400 |
2024/2/26 |
805 |
806 |
784 |
789 |
-1.38% |
274,700 |
2024/2/22 |
799 |
822 |
794 |
800 |
+0.63% |
240,300 |
2024/2/21 |
788 |
830 |
782 |
795 |
+0.89% |
442,800 |
2024/2/20 |
800 |
804 |
782 |
788 |
-0.88% |
167,100 |
2024/2/19 |
783 |
812 |
775 |
795 |
+0.51% |
285,500 |
2024/2/16 |
792 |
820 |
782 |
791 |
-0.25% |
226,500 |
2024/2/15 |
808 |
819 |
782 |
793 |
-1.12% |
121,200 |
2024/2/14 |
807 |
814 |
792 |
802 |
-1.96% |
132,000 |
2024/2/13 |
780 |
818 |
772 |
818 |
+8.34% |
425,000 |
2024/2/9 |
769 |
769 |
755 |
755 |
-1.82% |
115,600 |
2024/2/8 |
782 |
782 |
768 |
769 |
-1.28% |
104,200 |
2024/2/7 |
763 |
784 |
763 |
779 |
+1.96% |
117,300 |
2024/2/6 |
775 |
780 |
764 |
764 |
-1.67% |
114,800 |
2024/2/5 |
777 |
784 |
766 |
777 |
+0.13% |
155,500 |
2024/2/2 |
774 |
783 |
762 |
776 |
+0.65% |
220,300 |
2024/2/1 |
803 |
807 |
767 |
771 |
-4.58% |
388,000 |
2024/1/31 |
810 |
819 |
792 |
808 |
-0.37% |
294,700 |
2024/1/30 |
812 |
814 |
800 |
811 |
+0.12% |
221,100 |
2024/1/29 |
797 |
812 |
796 |
810 |
+2.14% |
119,000 |
2024/1/26 |
810 |
813 |
793 |
793 |
-2.10% |
186,100 |
2024/1/25 |
812 |
828 |
809 |
810 |
+0.37% |
176,500 |
2024/1/24 |
810 |
813 |
799 |
807 |
-0.74% |
100,700 |
2024/1/23 |
834 |
838 |
810 |
813 |
-2.05% |
172,900 |
2024/1/22 |
808 |
830 |
794 |
830 |
+3.36% |
198,200 |
2024/1/19 |
818 |
818 |
798 |
803 |
-1.83% |
193,900 |
2024/1/18 |
827 |
842 |
812 |
818 |
+0.62% |
192,700 |
2024/1/17 |
829 |
833 |
812 |
813 |
-1.45% |
301,400 |
2024/1/16 |
808 |
835 |
807 |
825 |
+2.10% |
237,300 |
2024/1/15 |
783 |
822 |
781 |
808 |
+2.54% |
225,100 |
2024/1/12 |
799 |
799 |
781 |
788 |
-1.01% |
164,500 |
2024/1/11 |
806 |
808 |
792 |
796 |
-0.50% |
186,400 |
2024/1/10 |
800 |
804 |
788 |
800 |
-0.50% |
158,600 |
2024/1/9 |
810 |
819 |
797 |
804 |
-2.31% |
245,000 |
2024/1/5 |
799 |
830 |
791 |
823 |
+2.88% |
270,400 |
2024/1/4 |
789 |
819 |
781 |
800 |
+4.85% |
483,800 |
2023/12/29 |
769 |
777 |
757 |
763 |
-0.78% |
172,300 |
2023/12/28 |
787 |
787 |
761 |
769 |
-2.29% |
162,400 |
2023/12/27 |
759 |
788 |
759 |
787 |
+4.79% |
295,000 |
2023/12/26 |
737 |
757 |
737 |
751 |
+1.76% |
239,300 |
2023/12/25 |
785 |
787 |
733 |
738 |
-5.02% |
327,700 |
2023/12/22 |
768 |
795 |
758 |
777 |
+2.78% |
416,100 |
2023/12/21 |
730 |
765 |
730 |
756 |
+3.00% |
351,100 |
2023/12/20 |
708 |
739 |
704 |
734 |
+3.67% |
270,600 |
2023/12/19 |
694 |
709 |
692 |
708 |
+0.28% |
117,500 |
2023/12/18 |
708 |
717 |
697 |
706 |
+1.15% |
229,200 |
2023/12/15 |
674 |
704 |
674 |
698 |
+3.25% |
158,100 |
2023/12/14 |
691 |
699 |
672 |
676 |
-2.73% |
154,100 |
2023/12/13 |
698 |
706 |
684 |
695 |
-0.43% |
125,500 |
2023/12/12 |
700 |
714 |
695 |
698 |
-0.29% |
103,900 |
2023/12/11 |
691 |
701 |
687 |
700 |
+3.70% |
119,100 |
2023/12/8 |
699 |
703 |
674 |
675 |
-4.66% |
284,600 |
2023/12/7 |
727 |
729 |
707 |
708 |
-3.80% |
207,200 |
2023/12/6 |
741 |
746 |
726 |
736 |
-2.65% |
254,300 |
2023/12/5 |
752 |
775 |
751 |
756 |
-0.40% |
380,200 |
2023/12/4 |
708 |
762 |
708 |
759 |
+8.58% |
443,500 |
2023/12/1 |
708 |
715 |
693 |
699 |
+1.01% |
183,300 |
2023/11/30 |
670 |
694 |
669 |
692 |
+2.67% |
176,300 |
2023/11/29 |
690 |
691 |
672 |
674 |
-2.32% |
148,300 |
2023/11/28 |
701 |
703 |
690 |
690 |
-1.57% |
145,100 |
2023/11/27 |
712 |
724 |
699 |
701 |
+0.43% |
195,100 |
2023/11/24 |
709 |
711 |
698 |
698 |
-0.29% |
150,200 |
2023/11/22 |
689 |
705 |
682 |
700 |
+0.86% |
194,500 |
2023/11/21 |
672 |
698 |
667 |
694 |
+4.36% |
241,300 |
2023/11/20 |
654 |
672 |
654 |
665 |
+2.62% |
180,000 |
2023/11/17 |
643 |
650 |
640 |
648 |
+0.31% |
94,100 |
2023/11/16 |
645 |
652 |
643 |
646 |
-0.46% |
83,200 |
|