日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
821 |
826 |
808 |
821 |
-0.12% |
230,300 |
2024/5/16 |
825 |
847 |
803 |
822 |
+0.24% |
420,900 |
2024/5/15 |
814 |
836 |
806 |
820 |
+1.49% |
291,300 |
2024/5/14 |
819 |
826 |
804 |
808 |
-3.12% |
311,900 |
2024/5/13 |
859 |
870 |
825 |
834 |
-3.58% |
370,100 |
2024/5/10 |
838 |
879 |
833 |
865 |
+2.00% |
563,900 |
2024/5/9 |
874 |
874 |
837 |
848 |
-1.97% |
730,300 |
2024/5/8 |
783 |
875 |
777 |
865 |
+10.19% |
1,564,100 |
2024/5/7 |
760 |
790 |
755 |
785 |
+5.23% |
538,100 |
2024/5/2 |
748 |
819 |
740 |
746 |
-0.93% |
986,600 |
2024/5/1 |
780 |
786 |
753 |
753 |
-4.20% |
392,100 |
2024/4/30 |
806 |
808 |
774 |
786 |
-1.26% |
577,600 |
2024/4/26 |
809 |
824 |
781 |
796 |
-2.33% |
580,800 |
2024/4/25 |
818 |
822 |
774 |
815 |
-1.45% |
909,700 |
2024/4/24 |
835 |
852 |
807 |
827 |
+0.73% |
821,700 |
2024/4/23 |
827 |
857 |
795 |
821 |
-1.68% |
1,239,600 |
2024/4/22 |
757 |
859 |
746 |
835 |
+13.45% |
2,285,700 |
2024/4/19 |
741 |
757 |
702 |
736 |
-0.54% |
877,100 |
2024/4/18 |
742 |
760 |
722 |
740 |
-2.25% |
730,600 |
2024/4/17 |
750 |
776 |
730 |
757 |
+0.00% |
897,200 |
2024/4/16 |
795 |
804 |
737 |
757 |
-6.54% |
1,723,000 |
2024/4/15 |
860 |
922 |
795 |
810 |
-9.60% |
2,706,200 |
2024/4/12 |
935 |
945 |
888 |
896 |
-2.71% |
999,400 |
2024/4/11 |
890 |
934 |
878 |
921 |
+2.68% |
801,100 |
2024/4/10 |
923 |
937 |
876 |
897 |
-2.71% |
992,800 |
2024/4/9 |
940 |
972 |
915 |
922 |
-1.91% |
1,147,700 |
2024/4/8 |
871 |
948 |
861 |
940 |
+7.67% |
1,554,000 |
2024/4/5 |
886 |
908 |
856 |
873 |
-6.23% |
1,927,000 |
2024/4/4 |
1,031 |
1,045 |
906 |
931 |
-10.39% |
3,155,200 |
2024/4/3 |
979 |
1,061 |
958 |
1,039 |
+2.97% |
3,718,800 |
2024/4/2 |
958 |
1,010 |
914 |
1,009 |
+4.24% |
1,815,300 |
2024/4/1 |
974 |
1,032 |
961 |
968 |
+0.94% |
2,968,900 |
2024/3/29 |
870 |
959 |
860 |
959 |
+9.73% |
1,914,600 |
2024/3/28 |
885 |
925 |
848 |
874 |
-4.17% |
1,420,600 |
2024/3/27 |
912 |
945 |
890 |
912 |
+0.11% |
1,690,100 |
2024/3/26 |
991 |
999 |
910 |
911 |
-5.20% |
1,720,700 |
2024/3/25 |
994 |
1,010 |
936 |
961 |
-2.44% |
2,746,100 |
2024/3/22 |
1,032 |
1,047 |
972 |
985 |
-7.25% |
2,726,400 |
2024/3/21 |
1,011 |
1,143 |
1,011 |
1,062 |
+5.15% |
7,671,900 |
2024/3/19 |
934 |
1,039 |
881 |
1,010 |
+13.48% |
7,266,900 |
2024/3/18 |
771 |
903 |
771 |
890 |
+13.67% |
2,763,500 |
2024/3/15 |
786 |
806 |
767 |
783 |
-3.93% |
478,000 |
2024/3/14 |
822 |
825 |
783 |
815 |
-1.09% |
505,100 |
2024/3/13 |
794 |
839 |
788 |
824 |
+9.14% |
1,577,200 |
2024/3/12 |
728 |
766 |
664 |
755 |
+3.00% |
1,194,000 |
2024/3/11 |
757 |
788 |
714 |
733 |
-8.15% |
1,504,100 |
2024/3/8 |
830 |
852 |
787 |
798 |
-5.11% |
895,700 |
2024/3/7 |
871 |
910 |
820 |
841 |
-1.75% |
1,483,300 |
2024/3/6 |
847 |
904 |
820 |
856 |
+0.00% |
1,817,900 |
2024/3/5 |
750 |
881 |
738 |
856 |
+15.68% |
2,947,000 |
2024/3/4 |
789 |
793 |
730 |
740 |
+2.64% |
1,033,800 |
2024/3/1 |
770 |
771 |
715 |
721 |
-5.50% |
895,600 |
2024/2/29 |
780 |
795 |
760 |
763 |
-4.86% |
974,200 |
2024/2/28 |
792 |
849 |
755 |
802 |
+2.69% |
1,928,300 |
2024/2/27 |
800 |
843 |
773 |
781 |
-0.51% |
2,194,000 |
2024/2/26 |
706 |
789 |
691 |
785 |
+13.93% |
2,877,300 |
2024/2/22 |
717 |
717 |
680 |
689 |
+1.32% |
1,074,900 |
2024/2/21 |
730 |
735 |
672 |
680 |
+0.89% |
2,028,700 |
2024/2/20 |
700 |
747 |
665 |
674 |
-5.34% |
2,416,700 |
2024/2/19 |
615 |
712 |
614 |
712 |
+16.34% |
2,272,700 |
2024/2/16 |
607 |
644 |
605 |
612 |
+0.00% |
944,600 |
2024/2/15 |
658 |
669 |
603 |
612 |
-4.23% |
1,806,000 |
2024/2/14 |
576 |
643 |
566 |
639 |
+9.61% |
2,295,600 |
2024/2/13 |
591 |
634 |
578 |
583 |
-3.00% |
1,704,300 |
2024/2/9 |
648 |
671 |
592 |
601 |
-10.43% |
2,520,300 |
2024/2/8 |
747 |
749 |
666 |
671 |
+3.39% |
6,372,600 |
2024/2/7 |
584 |
649 |
582 |
649 |
+18.21% |
4,690,100 |
2024/2/6 |
502 |
554 |
494 |
549 |
+8.93% |
3,121,400 |
2024/2/5 |
483 |
513 |
482 |
504 |
+5.22% |
1,274,600 |
2024/2/2 |
519 |
538 |
479 |
479 |
-7.17% |
2,085,600 |
2024/2/1 |
548 |
553 |
514 |
516 |
-6.69% |
1,851,000 |
2024/1/31 |
515 |
597 |
511 |
553 |
+2.98% |
7,032,900 |
2024/1/30 |
510 |
602 |
482 |
537 |
+6.13% |
9,642,800 |
2024/1/29 |
429 |
506 |
427 |
506 |
+18.78% |
6,061,900 |
2024/1/26 |
440 |
462 |
416 |
426 |
+10.65% |
7,277,200 |
2024/1/25 |
387 |
395 |
378 |
385 |
-1.79% |
399,800 |
2024/1/24 |
376 |
395 |
372 |
392 |
+5.38% |
537,800 |
2024/1/23 |
371 |
383 |
359 |
372 |
-0.53% |
494,800 |
2024/1/22 |
347 |
374 |
347 |
374 |
+10.98% |
521,500 |
2024/1/19 |
345 |
352 |
337 |
337 |
-1.17% |
273,400 |
2024/1/18 |
342 |
352 |
333 |
341 |
-2.57% |
511,500 |
2024/1/17 |
362 |
374 |
347 |
350 |
-4.63% |
779,300 |
2024/1/16 |
383 |
390 |
366 |
367 |
-11.57% |
1,598,200 |
2024/1/15 |
388 |
427 |
383 |
415 |
+14.01% |
3,416,400 |
2024/1/12 |
354 |
378 |
347 |
364 |
+3.70% |
780,800 |
2024/1/11 |
362 |
365 |
343 |
351 |
-4.62% |
604,000 |
2024/1/10 |
341 |
373 |
340 |
368 |
+7.60% |
869,700 |
2024/1/9 |
334 |
343 |
332 |
342 |
+2.40% |
164,000 |
2024/1/5 |
337 |
340 |
328 |
334 |
-2.05% |
232,300 |
2024/1/4 |
337 |
346 |
331 |
341 |
-0.87% |
240,100 |
2023/12/29 |
355 |
355 |
339 |
344 |
-3.91% |
267,400 |
2023/12/28 |
346 |
359 |
334 |
358 |
+2.87% |
317,100 |
2023/12/27 |
321 |
352 |
319 |
348 |
+8.41% |
620,400 |
2023/12/26 |
318 |
327 |
316 |
321 |
+0.31% |
201,200 |
2023/12/25 |
337 |
339 |
318 |
320 |
-7.25% |
405,000 |
2023/12/22 |
343 |
349 |
340 |
345 |
+1.17% |
155,300 |
2023/12/21 |
346 |
350 |
339 |
341 |
-2.85% |
165,100 |
2023/12/20 |
357 |
362 |
351 |
351 |
-1.13% |
136,800 |
2023/12/19 |
348 |
364 |
342 |
355 |
+1.43% |
413,000 |
2023/12/18 |
354 |
356 |
333 |
350 |
-3.31% |
520,900 |
2023/12/15 |
356 |
393 |
355 |
362 |
+2.26% |
1,120,300 |
2023/12/14 |
359 |
376 |
351 |
354 |
-1.12% |
247,700 |
2023/12/13 |
349 |
365 |
348 |
358 |
+2.87% |
152,900 |
2023/12/12 |
354 |
360 |
340 |
348 |
-1.69% |
344,400 |
2023/12/11 |
356 |
366 |
354 |
354 |
-0.56% |
159,300 |
2023/12/8 |
348 |
364 |
345 |
356 |
+1.14% |
198,300 |
2023/12/7 |
367 |
367 |
346 |
352 |
-5.12% |
238,800 |
2023/12/6 |
362 |
373 |
360 |
371 |
+3.06% |
239,000 |
2023/12/5 |
377 |
377 |
360 |
360 |
-4.51% |
340,700 |
2023/12/4 |
379 |
385 |
373 |
377 |
-1.05% |
141,500 |
2023/12/1 |
384 |
384 |
376 |
381 |
-1.80% |
198,600 |
2023/11/30 |
393 |
399 |
386 |
388 |
-2.02% |
120,400 |
2023/11/29 |
384 |
409 |
384 |
396 |
+1.02% |
192,900 |
2023/11/28 |
394 |
395 |
389 |
392 |
-1.51% |
132,600 |
2023/11/27 |
400 |
402 |
391 |
398 |
-0.50% |
235,300 |
2023/11/24 |
412 |
412 |
398 |
400 |
-3.38% |
345,800 |
2023/11/22 |
420 |
431 |
412 |
414 |
-1.43% |
481,300 |
2023/11/21 |
430 |
438 |
417 |
420 |
+0.48% |
253,000 |
2023/11/20 |
418 |
425 |
415 |
418 |
-0.71% |
180,600 |
2023/11/17 |
432 |
437 |
415 |
421 |
-4.97% |
231,700 |
2023/11/16 |
448 |
449 |
440 |
443 |
-0.89% |
88,900 |
2023/11/15 |
469 |
471 |
445 |
447 |
-3.04% |
255,700 |
2023/11/14 |
492 |
492 |
461 |
461 |
-5.14% |
253,300 |
|