日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
593 |
609 |
580 |
601 |
-0.33% |
281,500 |
2024/5/16 |
586 |
626 |
577 |
603 |
+3.08% |
593,400 |
2024/5/15 |
620 |
654 |
583 |
585 |
-5.34% |
951,600 |
2024/5/14 |
667 |
675 |
614 |
618 |
+1.81% |
1,811,500 |
2024/5/13 |
570 |
613 |
563 |
607 |
+8.98% |
533,300 |
2024/5/10 |
530 |
560 |
520 |
557 |
+5.09% |
476,100 |
2024/5/9 |
507 |
533 |
503 |
530 |
+4.74% |
309,000 |
2024/5/8 |
502 |
519 |
498 |
506 |
+1.61% |
110,700 |
2024/5/7 |
496 |
503 |
495 |
498 |
+1.22% |
54,900 |
2024/5/2 |
491 |
501 |
491 |
492 |
+0.00% |
47,400 |
2024/5/1 |
498 |
502 |
491 |
492 |
-0.81% |
45,500 |
2024/4/30 |
500 |
501 |
494 |
496 |
-0.80% |
59,700 |
2024/4/26 |
500 |
503 |
491 |
500 |
-0.20% |
88,200 |
2024/4/25 |
498 |
512 |
485 |
501 |
+0.80% |
139,900 |
2024/4/24 |
488 |
497 |
488 |
497 |
+2.05% |
63,100 |
2024/4/23 |
488 |
493 |
481 |
487 |
+1.25% |
49,900 |
2024/4/22 |
482 |
492 |
478 |
481 |
-1.84% |
118,800 |
2024/4/19 |
496 |
524 |
485 |
490 |
-1.21% |
320,700 |
2024/4/18 |
478 |
501 |
478 |
496 |
+3.12% |
138,500 |
2024/4/17 |
475 |
486 |
469 |
481 |
+0.63% |
101,700 |
2024/4/16 |
472 |
488 |
472 |
478 |
-2.05% |
138,900 |
2024/4/15 |
471 |
492 |
468 |
488 |
+1.88% |
167,900 |
2024/4/12 |
481 |
490 |
471 |
479 |
+0.63% |
241,200 |
2024/4/11 |
494 |
495 |
473 |
476 |
-6.48% |
316,300 |
2024/4/10 |
494 |
517 |
494 |
509 |
+3.04% |
286,300 |
2024/4/9 |
497 |
499 |
490 |
494 |
+0.41% |
106,200 |
2024/4/8 |
492 |
499 |
489 |
492 |
-0.81% |
166,900 |
2024/4/5 |
491 |
504 |
485 |
496 |
-0.20% |
207,600 |
2024/4/4 |
517 |
517 |
496 |
497 |
-2.17% |
235,700 |
2024/4/3 |
523 |
528 |
504 |
508 |
-2.87% |
317,800 |
2024/4/2 |
540 |
540 |
512 |
523 |
-4.56% |
320,100 |
2024/4/1 |
559 |
559 |
538 |
548 |
-0.90% |
212,700 |
2024/3/29 |
560 |
573 |
546 |
553 |
-1.60% |
282,500 |
2024/3/28 |
580 |
584 |
562 |
562 |
-4.10% |
249,400 |
2024/3/27 |
585 |
595 |
571 |
586 |
-1.35% |
283,300 |
2024/3/26 |
600 |
609 |
592 |
594 |
-2.62% |
317,500 |
2024/3/25 |
619 |
634 |
610 |
610 |
-2.09% |
368,300 |
2024/3/22 |
658 |
680 |
620 |
623 |
+2.47% |
1,597,300 |
2024/3/21 |
610 |
613 |
594 |
608 |
+1.50% |
330,200 |
2024/3/19 |
605 |
619 |
592 |
599 |
-2.60% |
332,100 |
2024/3/18 |
615 |
626 |
588 |
615 |
+0.00% |
601,200 |
2024/3/15 |
679 |
695 |
614 |
615 |
-10.74% |
1,129,500 |
2024/3/14 |
631 |
739 |
613 |
689 |
+6.82% |
4,022,800 |
2024/3/13 |
657 |
657 |
628 |
645 |
+0.47% |
205,700 |
2024/3/12 |
627 |
656 |
613 |
642 |
+3.55% |
287,700 |
2024/3/11 |
615 |
640 |
601 |
620 |
-6.06% |
446,000 |
2024/3/8 |
721 |
729 |
657 |
660 |
-7.30% |
614,200 |
2024/3/7 |
775 |
784 |
708 |
712 |
-7.89% |
807,400 |
2024/3/6 |
724 |
815 |
707 |
773 |
+6.77% |
1,488,600 |
2024/3/5 |
719 |
734 |
682 |
724 |
+2.55% |
684,700 |
2024/3/4 |
701 |
743 |
690 |
706 |
+1.73% |
611,300 |
2024/3/1 |
731 |
736 |
691 |
694 |
-7.34% |
541,100 |
2024/2/29 |
722 |
753 |
706 |
749 |
+2.18% |
412,500 |
2024/2/28 |
722 |
757 |
716 |
733 |
+1.52% |
716,000 |
2024/2/27 |
777 |
793 |
717 |
722 |
-9.41% |
1,290,000 |
2024/2/26 |
778 |
858 |
743 |
797 |
+3.64% |
3,424,800 |
2024/2/22 |
860 |
888 |
764 |
769 |
-12.01% |
3,801,000 |
2024/2/21 |
869 |
943 |
836 |
874 |
-3.32% |
9,273,700 |
2024/2/20 |
996 |
1,086 |
877 |
904 |
-3.42% |
21,030,300 |
2024/2/19 |
771 |
936 |
706 |
936 |
+19.08% |
6,810,600 |
2024/2/16 |
718 |
786 |
715 |
786 |
+14.58% |
1,083,100 |
2024/2/15 |
557 |
686 |
557 |
686 |
+17.06% |
2,397,800 |
2024/2/14 |
625 |
637 |
585 |
586 |
-7.28% |
1,431,600 |
2024/2/13 |
586 |
662 |
585 |
632 |
+7.85% |
4,893,500 |
2024/2/9 |
550 |
629 |
543 |
586 |
+10.15% |
7,430,400 |
2024/2/8 |
455 |
532 |
449 |
532 |
+17.70% |
1,933,600 |
2024/2/7 |
459 |
464 |
451 |
452 |
-1.53% |
50,100 |
2024/2/6 |
461 |
468 |
450 |
459 |
-0.86% |
66,200 |
2024/2/5 |
446 |
463 |
436 |
463 |
+4.99% |
93,600 |
2024/2/2 |
441 |
450 |
440 |
441 |
+0.23% |
34,600 |
2024/2/1 |
446 |
448 |
438 |
440 |
-1.35% |
41,400 |
2024/1/31 |
448 |
450 |
439 |
446 |
-0.45% |
28,000 |
2024/1/30 |
449 |
456 |
443 |
448 |
+0.00% |
60,800 |
2024/1/29 |
460 |
460 |
443 |
448 |
-2.40% |
86,100 |
2024/1/26 |
467 |
474 |
456 |
459 |
-1.71% |
63,600 |
2024/1/25 |
476 |
476 |
455 |
467 |
-1.68% |
97,000 |
2024/1/24 |
463 |
478 |
463 |
475 |
+1.50% |
56,000 |
2024/1/23 |
475 |
483 |
460 |
468 |
-1.27% |
84,200 |
2024/1/22 |
465 |
477 |
456 |
474 |
+3.27% |
87,600 |
2024/1/19 |
453 |
466 |
453 |
459 |
+2.46% |
55,000 |
2024/1/18 |
443 |
453 |
443 |
448 |
+0.67% |
58,400 |
2024/1/17 |
464 |
467 |
445 |
445 |
-4.09% |
145,500 |
2024/1/16 |
480 |
485 |
461 |
464 |
-3.53% |
130,100 |
2024/1/15 |
475 |
483 |
459 |
481 |
+1.26% |
219,900 |
2024/1/12 |
492 |
492 |
463 |
475 |
-4.62% |
326,600 |
2024/1/11 |
501 |
537 |
480 |
498 |
+1.01% |
1,093,900 |
2024/1/10 |
465 |
499 |
453 |
493 |
+5.79% |
386,200 |
2024/1/9 |
435 |
492 |
435 |
466 |
+8.12% |
938,600 |
2024/1/5 |
450 |
450 |
429 |
431 |
-4.01% |
117,200 |
2024/1/4 |
422 |
456 |
415 |
449 |
+6.65% |
139,100 |
2023/12/29 |
425 |
425 |
412 |
421 |
+0.72% |
50,000 |
2023/12/28 |
399 |
425 |
396 |
418 |
+2.96% |
102,200 |
2023/12/27 |
400 |
406 |
398 |
406 |
+3.31% |
163,600 |
2023/12/26 |
400 |
421 |
393 |
393 |
-1.01% |
196,200 |
2023/12/25 |
420 |
422 |
396 |
397 |
-4.34% |
140,800 |
2023/12/22 |
420 |
429 |
412 |
415 |
-1.43% |
144,400 |
2023/12/21 |
431 |
435 |
421 |
421 |
-4.10% |
109,900 |
2023/12/20 |
455 |
460 |
437 |
439 |
-4.15% |
128,800 |
2023/12/19 |
453 |
459 |
450 |
458 |
+0.44% |
72,000 |
2023/12/18 |
465 |
466 |
447 |
456 |
-2.36% |
71,100 |
2023/12/15 |
462 |
478 |
462 |
467 |
+0.65% |
81,200 |
2023/12/14 |
476 |
487 |
460 |
464 |
-2.52% |
75,800 |
2023/12/13 |
485 |
494 |
476 |
476 |
-1.24% |
53,600 |
2023/12/12 |
500 |
506 |
480 |
482 |
-3.21% |
114,400 |
2023/12/11 |
506 |
516 |
495 |
498 |
-0.99% |
66,100 |
2023/12/8 |
505 |
513 |
502 |
503 |
-1.18% |
61,400 |
2023/12/7 |
522 |
526 |
507 |
509 |
-3.42% |
71,900 |
2023/12/6 |
547 |
558 |
523 |
527 |
-2.59% |
101,400 |
2023/12/5 |
555 |
560 |
541 |
541 |
-3.74% |
79,400 |
2023/12/4 |
546 |
570 |
546 |
562 |
+1.81% |
58,400 |
2023/12/1 |
560 |
567 |
542 |
552 |
+0.18% |
112,900 |
2023/11/30 |
560 |
570 |
548 |
551 |
-3.16% |
63,400 |
2023/11/29 |
571 |
585 |
568 |
569 |
-0.70% |
43,300 |
2023/11/28 |
579 |
606 |
568 |
573 |
+0.70% |
102,900 |
2023/11/27 |
590 |
603 |
567 |
569 |
-4.37% |
88,600 |
2023/11/24 |
619 |
639 |
594 |
595 |
+2.23% |
280,600 |
2023/11/22 |
586 |
596 |
572 |
582 |
-3.96% |
88,800 |
2023/11/21 |
580 |
612 |
573 |
606 |
+4.48% |
90,200 |
2023/11/20 |
549 |
582 |
549 |
580 |
+5.65% |
81,100 |
2023/11/17 |
575 |
575 |
542 |
549 |
-5.99% |
121,800 |
2023/11/16 |
575 |
584 |
553 |
584 |
+4.29% |
120,400 |
2023/11/15 |
531 |
560 |
524 |
560 |
+5.86% |
122,500 |
2023/11/14 |
501 |
531 |
501 |
529 |
+5.59% |
61,600 |
|