日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
507 |
515 |
503 |
509 |
+0.39% |
9,700 |
2024/5/20 |
499 |
514 |
498 |
507 |
+2.22% |
33,000 |
2024/5/17 |
500 |
508 |
495 |
496 |
-0.80% |
30,800 |
2024/5/16 |
513 |
513 |
492 |
500 |
-0.99% |
32,700 |
2024/5/15 |
511 |
514 |
505 |
505 |
-0.98% |
18,600 |
2024/5/14 |
505 |
520 |
505 |
510 |
-0.58% |
37,500 |
2024/5/13 |
508 |
518 |
500 |
513 |
+2.40% |
41,900 |
2024/5/10 |
530 |
534 |
495 |
501 |
-3.65% |
57,200 |
2024/5/9 |
537 |
537 |
515 |
520 |
-2.99% |
59,600 |
2024/5/8 |
565 |
565 |
536 |
536 |
-2.90% |
30,300 |
2024/5/7 |
523 |
558 |
523 |
552 |
+4.35% |
77,000 |
2024/5/2 |
539 |
540 |
527 |
529 |
-1.86% |
56,600 |
2024/5/1 |
532 |
565 |
531 |
539 |
+2.67% |
99,900 |
2024/4/30 |
536 |
536 |
523 |
525 |
+1.74% |
20,700 |
2024/4/26 |
535 |
535 |
513 |
516 |
-2.46% |
29,200 |
2024/4/25 |
519 |
532 |
514 |
529 |
+1.93% |
25,400 |
2024/4/24 |
517 |
526 |
516 |
519 |
+0.19% |
21,000 |
2024/4/23 |
524 |
525 |
512 |
518 |
+0.78% |
37,100 |
2024/4/22 |
498 |
519 |
498 |
514 |
+3.63% |
41,700 |
2024/4/19 |
519 |
521 |
488 |
496 |
-4.43% |
67,900 |
2024/4/18 |
508 |
527 |
504 |
519 |
+2.57% |
52,800 |
2024/4/17 |
513 |
518 |
506 |
506 |
-0.20% |
30,500 |
2024/4/16 |
511 |
515 |
500 |
507 |
-2.31% |
77,600 |
2024/4/15 |
521 |
528 |
512 |
519 |
-0.57% |
45,100 |
2024/4/12 |
551 |
554 |
522 |
522 |
-5.26% |
85,600 |
2024/4/11 |
552 |
564 |
548 |
551 |
-1.96% |
42,700 |
2024/4/10 |
572 |
580 |
562 |
562 |
-1.92% |
31,600 |
2024/4/9 |
549 |
576 |
549 |
573 |
+4.75% |
46,200 |
2024/4/8 |
552 |
560 |
545 |
547 |
-0.91% |
37,700 |
2024/4/5 |
553 |
561 |
542 |
552 |
-1.25% |
62,400 |
2024/4/4 |
574 |
574 |
542 |
559 |
-0.89% |
35,900 |
2024/4/3 |
558 |
570 |
558 |
564 |
+0.53% |
31,900 |
2024/4/2 |
582 |
582 |
558 |
561 |
-3.28% |
61,400 |
2024/4/1 |
593 |
596 |
579 |
580 |
-1.02% |
20,600 |
2024/3/29 |
575 |
592 |
575 |
586 |
+2.09% |
21,000 |
2024/3/28 |
589 |
592 |
573 |
574 |
-1.88% |
23,400 |
2024/3/27 |
580 |
592 |
578 |
585 |
+1.21% |
35,000 |
2024/3/26 |
596 |
596 |
578 |
578 |
-1.87% |
23,800 |
2024/3/25 |
599 |
612 |
585 |
589 |
-1.83% |
65,600 |
2024/3/22 |
576 |
601 |
576 |
600 |
+4.71% |
55,100 |
2024/3/21 |
573 |
589 |
573 |
573 |
+0.17% |
49,100 |
2024/3/19 |
575 |
584 |
568 |
572 |
-0.69% |
20,600 |
2024/3/18 |
566 |
581 |
566 |
576 |
+1.95% |
39,200 |
2024/3/15 |
573 |
573 |
562 |
565 |
-3.58% |
43,400 |
2024/3/14 |
572 |
591 |
571 |
586 |
+2.81% |
29,400 |
2024/3/13 |
583 |
583 |
567 |
570 |
-1.38% |
23,600 |
2024/3/12 |
560 |
584 |
557 |
578 |
+2.30% |
33,000 |
2024/3/11 |
569 |
586 |
560 |
565 |
-2.59% |
59,900 |
2024/3/8 |
590 |
600 |
578 |
580 |
-2.68% |
60,800 |
2024/3/7 |
601 |
608 |
585 |
596 |
+1.19% |
79,600 |
2024/3/6 |
575 |
595 |
569 |
589 |
+2.08% |
47,700 |
2024/3/5 |
585 |
585 |
568 |
577 |
-2.37% |
103,400 |
2024/3/4 |
600 |
605 |
591 |
591 |
-1.50% |
69,600 |
2024/3/1 |
623 |
627 |
595 |
600 |
-3.85% |
128,600 |
2024/2/29 |
621 |
628 |
609 |
624 |
-0.64% |
77,700 |
2024/2/28 |
637 |
654 |
626 |
628 |
-1.88% |
65,900 |
2024/2/27 |
646 |
650 |
639 |
640 |
-1.39% |
58,500 |
2024/2/26 |
636 |
660 |
625 |
649 |
+0.46% |
75,900 |
2024/2/22 |
662 |
665 |
644 |
646 |
-2.42% |
67,300 |
2024/2/21 |
666 |
673 |
654 |
662 |
-1.78% |
35,000 |
2024/2/20 |
680 |
686 |
666 |
674 |
-1.46% |
40,300 |
2024/2/19 |
689 |
691 |
665 |
684 |
+2.09% |
79,100 |
2024/2/16 |
607 |
671 |
605 |
670 |
+10.38% |
173,800 |
2024/2/15 |
630 |
642 |
603 |
607 |
-5.89% |
119,300 |
2024/2/14 |
653 |
655 |
640 |
645 |
-2.27% |
51,800 |
2024/2/13 |
640 |
664 |
640 |
660 |
+3.77% |
91,400 |
2024/2/9 |
636 |
646 |
623 |
636 |
-1.55% |
103,200 |
2024/2/8 |
656 |
715 |
640 |
646 |
-0.77% |
741,400 |
2024/2/7 |
670 |
670 |
645 |
651 |
-3.12% |
88,500 |
2024/2/6 |
680 |
680 |
662 |
672 |
-1.03% |
34,200 |
2024/2/5 |
671 |
696 |
667 |
679 |
+1.34% |
66,500 |
2024/2/2 |
662 |
681 |
656 |
670 |
+0.60% |
56,100 |
2024/2/1 |
687 |
691 |
665 |
666 |
-4.03% |
98,000 |
2024/1/31 |
710 |
710 |
674 |
694 |
-2.25% |
120,100 |
2024/1/30 |
715 |
722 |
697 |
710 |
+1.43% |
76,500 |
2024/1/29 |
715 |
717 |
694 |
700 |
-1.13% |
60,100 |
2024/1/26 |
713 |
731 |
706 |
708 |
-0.42% |
46,200 |
2024/1/25 |
725 |
725 |
700 |
711 |
-0.56% |
42,100 |
2024/1/24 |
713 |
733 |
709 |
715 |
+0.70% |
30,000 |
2024/1/23 |
730 |
730 |
710 |
710 |
-1.80% |
37,300 |
2024/1/22 |
694 |
725 |
691 |
723 |
+4.18% |
101,600 |
2024/1/19 |
690 |
706 |
687 |
694 |
+0.14% |
75,400 |
2024/1/18 |
691 |
699 |
688 |
693 |
-0.43% |
27,500 |
2024/1/17 |
705 |
706 |
692 |
696 |
-1.83% |
56,400 |
2024/1/16 |
718 |
730 |
704 |
709 |
-1.25% |
58,700 |
2024/1/15 |
713 |
721 |
704 |
718 |
+0.28% |
55,800 |
2024/1/12 |
725 |
727 |
710 |
716 |
-1.24% |
53,200 |
2024/1/11 |
751 |
751 |
725 |
725 |
-3.72% |
79,700 |
2024/1/10 |
760 |
760 |
745 |
753 |
-1.70% |
50,700 |
2024/1/9 |
753 |
773 |
751 |
766 |
+1.73% |
51,700 |
2024/1/5 |
771 |
773 |
750 |
753 |
-2.21% |
59,900 |
2024/1/4 |
735 |
773 |
725 |
770 |
+4.34% |
77,800 |
2023/12/29 |
727 |
742 |
727 |
738 |
+0.54% |
30,200 |
2023/12/28 |
703 |
740 |
700 |
734 |
+2.80% |
77,300 |
2023/12/27 |
679 |
719 |
674 |
714 |
+4.23% |
137,400 |
2023/12/26 |
680 |
703 |
680 |
685 |
+0.29% |
89,200 |
2023/12/25 |
712 |
717 |
683 |
683 |
-4.07% |
110,800 |
2023/12/22 |
716 |
728 |
704 |
712 |
-1.25% |
73,200 |
2023/12/21 |
715 |
723 |
704 |
721 |
-1.23% |
67,500 |
2023/12/20 |
740 |
757 |
730 |
730 |
-1.88% |
84,900 |
2023/12/19 |
716 |
747 |
708 |
744 |
+4.06% |
113,900 |
2023/12/18 |
734 |
741 |
702 |
715 |
-4.16% |
154,300 |
2023/12/15 |
771 |
794 |
745 |
746 |
-5.09% |
202,400 |
2023/12/14 |
836 |
861 |
780 |
786 |
-4.03% |
249,600 |
2023/12/13 |
811 |
824 |
800 |
819 |
-0.85% |
129,000 |
2023/12/12 |
872 |
879 |
824 |
826 |
-5.17% |
180,000 |
2023/12/11 |
825 |
886 |
815 |
871 |
+9.56% |
355,700 |
2023/12/8 |
819 |
834 |
790 |
795 |
-3.64% |
150,600 |
2023/12/7 |
893 |
893 |
819 |
825 |
-4.40% |
360,800 |
2023/12/6 |
766 |
864 |
766 |
863 |
+12.08% |
623,300 |
2023/12/5 |
788 |
789 |
765 |
770 |
-2.41% |
55,100 |
2023/12/4 |
760 |
793 |
758 |
789 |
+5.76% |
84,700 |
2023/12/1 |
747 |
758 |
737 |
746 |
+0.13% |
48,500 |
2023/11/30 |
753 |
758 |
738 |
745 |
-1.72% |
90,300 |
2023/11/29 |
758 |
767 |
747 |
758 |
-1.04% |
67,700 |
2023/11/28 |
771 |
785 |
757 |
766 |
-1.16% |
62,500 |
2023/11/27 |
781 |
794 |
760 |
775 |
-0.64% |
63,400 |
2023/11/24 |
788 |
798 |
779 |
780 |
-0.76% |
52,700 |
2023/11/22 |
803 |
803 |
781 |
786 |
-3.32% |
98,400 |
2023/11/21 |
808 |
825 |
794 |
813 |
+0.87% |
39,000 |
2023/11/20 |
766 |
807 |
766 |
806 |
+4.40% |
68,600 |
2023/11/17 |
777 |
783 |
760 |
772 |
-1.66% |
90,900 |
2023/11/16 |
811 |
820 |
775 |
785 |
-3.09% |
74,100 |
|