日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
865 |
865 |
847 |
847 |
-2.19% |
884,600 |
2024/5/16 |
853 |
878 |
843 |
866 |
-8.17% |
1,808,900 |
2024/5/15 |
947 |
947 |
932 |
943 |
+0.21% |
735,300 |
2024/5/14 |
934 |
949 |
932 |
941 |
+0.86% |
287,500 |
2024/5/13 |
935 |
943 |
931 |
933 |
+0.00% |
305,500 |
2024/5/10 |
934 |
937 |
930 |
933 |
+0.32% |
214,900 |
2024/5/9 |
935 |
938 |
929 |
930 |
-0.75% |
236,600 |
2024/5/8 |
937 |
939 |
929 |
937 |
-0.11% |
187,100 |
2024/5/7 |
939 |
942 |
932 |
938 |
+0.75% |
276,800 |
2024/5/2 |
942 |
947 |
931 |
931 |
-1.38% |
195,700 |
2024/5/1 |
935 |
948 |
934 |
944 |
+1.29% |
265,600 |
2024/4/30 |
945 |
950 |
929 |
932 |
-2.10% |
566,500 |
2024/4/26 |
953 |
960 |
943 |
952 |
-0.31% |
224,900 |
2024/4/25 |
953 |
961 |
949 |
955 |
-0.21% |
229,000 |
2024/4/24 |
951 |
962 |
949 |
957 |
+0.21% |
167,700 |
2024/4/23 |
963 |
966 |
954 |
955 |
-0.73% |
167,100 |
2024/4/22 |
940 |
962 |
932 |
962 |
+3.89% |
385,600 |
2024/4/19 |
954 |
954 |
925 |
926 |
-2.83% |
745,400 |
2024/4/18 |
945 |
964 |
941 |
953 |
+0.85% |
291,200 |
2024/4/17 |
948 |
954 |
934 |
945 |
+0.43% |
518,800 |
2024/4/16 |
940 |
957 |
937 |
941 |
-0.74% |
420,000 |
2024/4/15 |
962 |
965 |
945 |
948 |
-2.27% |
866,000 |
2024/4/12 |
977 |
982 |
970 |
970 |
-0.92% |
311,000 |
2024/4/11 |
979 |
982 |
976 |
979 |
-0.61% |
240,800 |
2024/4/10 |
980 |
990 |
980 |
985 |
+0.41% |
154,000 |
2024/4/9 |
977 |
987 |
976 |
981 |
+0.82% |
240,700 |
2024/4/8 |
978 |
980 |
969 |
973 |
-0.51% |
304,600 |
2024/4/5 |
966 |
981 |
963 |
978 |
+0.62% |
289,100 |
2024/4/4 |
986 |
986 |
971 |
972 |
-1.02% |
550,900 |
2024/4/3 |
991 |
998 |
982 |
982 |
-1.31% |
535,200 |
2024/4/2 |
1,012 |
1,014 |
995 |
995 |
-2.07% |
530,300 |
2024/4/1 |
1,016 |
1,025 |
1,012 |
1,016 |
+0.30% |
315,800 |
2024/3/29 |
1,010 |
1,018 |
1,009 |
1,013 |
+0.60% |
289,600 |
2024/3/28 |
1,000 |
1,018 |
999 |
1,007 |
-0.30% |
379,100 |
2024/3/27 |
1,014 |
1,017 |
1,010 |
1,010 |
-0.59% |
280,300 |
2024/3/26 |
1,017 |
1,031 |
1,004 |
1,016 |
+0.49% |
367,200 |
2024/3/25 |
1,010 |
1,024 |
1,008 |
1,011 |
+0.30% |
329,400 |
2024/3/22 |
1,006 |
1,025 |
1,006 |
1,008 |
+0.80% |
628,600 |
2024/3/21 |
1,004 |
1,007 |
998 |
1,000 |
-0.40% |
465,800 |
2024/3/19 |
997 |
1,008 |
995 |
1,004 |
+0.40% |
292,000 |
2024/3/18 |
1,004 |
1,004 |
999 |
1,000 |
-0.40% |
310,100 |
2024/3/15 |
995 |
1,004 |
991 |
1,004 |
+0.90% |
304,600 |
2024/3/14 |
992 |
1,000 |
989 |
995 |
+0.40% |
265,000 |
2024/3/13 |
998 |
1,002 |
990 |
991 |
-0.80% |
470,300 |
2024/3/12 |
1,008 |
1,008 |
993 |
999 |
-0.99% |
381,700 |
2024/3/11 |
998 |
1,017 |
995 |
1,009 |
+0.90% |
417,800 |
2024/3/8 |
1,001 |
1,011 |
998 |
1,000 |
-1.19% |
438,500 |
2024/3/7 |
1,013 |
1,018 |
1,008 |
1,012 |
-0.59% |
324,200 |
2024/3/6 |
1,020 |
1,022 |
1,013 |
1,018 |
+0.10% |
258,100 |
2024/3/5 |
1,003 |
1,022 |
1,002 |
1,017 |
+1.40% |
357,300 |
2024/3/4 |
1,011 |
1,012 |
1,002 |
1,003 |
-0.69% |
295,400 |
2024/3/1 |
1,028 |
1,028 |
1,006 |
1,010 |
-2.04% |
430,600 |
2024/2/29 |
1,014 |
1,035 |
1,014 |
1,031 |
+1.58% |
550,300 |
2024/2/28 |
1,009 |
1,020 |
1,009 |
1,015 |
+0.50% |
233,400 |
2024/2/27 |
1,015 |
1,017 |
1,007 |
1,010 |
-0.49% |
170,000 |
2024/2/26 |
1,002 |
1,020 |
997 |
1,015 |
+1.91% |
458,200 |
2024/2/22 |
1,004 |
1,006 |
995 |
996 |
-0.30% |
437,000 |
2024/2/21 |
1,001 |
1,005 |
997 |
999 |
-0.40% |
321,400 |
2024/2/20 |
1,015 |
1,019 |
998 |
1,003 |
-1.08% |
352,700 |
2024/2/19 |
1,001 |
1,018 |
988 |
1,014 |
+1.20% |
610,400 |
2024/2/16 |
988 |
1,006 |
983 |
1,002 |
+0.80% |
446,700 |
2024/2/15 |
1,008 |
1,009 |
983 |
994 |
-0.40% |
540,400 |
2024/2/14 |
1,013 |
1,022 |
988 |
998 |
-1.77% |
918,400 |
2024/2/13 |
1,020 |
1,033 |
1,006 |
1,016 |
-5.58% |
1,922,700 |
2024/2/9 |
1,080 |
1,089 |
1,071 |
1,076 |
+0.09% |
813,200 |
2024/2/8 |
1,056 |
1,076 |
1,040 |
1,075 |
+2.97% |
711,200 |
2024/2/7 |
1,056 |
1,061 |
1,040 |
1,044 |
-1.04% |
361,900 |
2024/2/6 |
1,060 |
1,061 |
1,049 |
1,055 |
+0.00% |
313,400 |
2024/2/5 |
1,052 |
1,060 |
1,043 |
1,055 |
+0.67% |
444,300 |
2024/2/2 |
1,037 |
1,048 |
1,030 |
1,048 |
+1.26% |
444,700 |
2024/2/1 |
1,034 |
1,051 |
1,030 |
1,035 |
+0.68% |
527,900 |
2024/1/31 |
1,021 |
1,028 |
1,013 |
1,028 |
+0.19% |
321,100 |
2024/1/30 |
1,018 |
1,027 |
1,013 |
1,026 |
+0.59% |
324,300 |
2024/1/29 |
1,020 |
1,022 |
1,013 |
1,020 |
+0.49% |
261,300 |
2024/1/26 |
1,014 |
1,026 |
1,014 |
1,015 |
-0.59% |
290,300 |
2024/1/25 |
1,019 |
1,025 |
1,013 |
1,021 |
+0.39% |
222,800 |
2024/1/24 |
1,011 |
1,022 |
1,009 |
1,017 |
+0.69% |
257,900 |
2024/1/23 |
1,020 |
1,027 |
1,006 |
1,010 |
-0.49% |
396,900 |
2024/1/22 |
1,008 |
1,018 |
1,004 |
1,015 |
+1.30% |
248,200 |
2024/1/19 |
1,010 |
1,015 |
1,000 |
1,002 |
+0.30% |
324,200 |
2024/1/18 |
1,000 |
1,007 |
992 |
999 |
-0.30% |
514,000 |
2024/1/17 |
1,017 |
1,020 |
1,002 |
1,002 |
-1.09% |
587,500 |
2024/1/16 |
1,022 |
1,023 |
1,009 |
1,013 |
-1.17% |
378,300 |
2024/1/15 |
1,029 |
1,030 |
1,019 |
1,025 |
-1.06% |
290,500 |
2024/1/12 |
1,045 |
1,046 |
1,022 |
1,036 |
-0.19% |
483,300 |
2024/1/11 |
1,030 |
1,044 |
1,026 |
1,038 |
+1.47% |
581,800 |
2024/1/10 |
1,028 |
1,030 |
1,018 |
1,023 |
+1.29% |
547,900 |
2024/1/9 |
1,008 |
1,015 |
999 |
1,010 |
+1.00% |
367,600 |
2024/1/5 |
1,030 |
1,031 |
1,000 |
1,000 |
-2.91% |
466,200 |
2024/1/4 |
992 |
1,030 |
989 |
1,030 |
+1.58% |
547,600 |
2023/12/29 |
1,008 |
1,022 |
1,001 |
1,014 |
+1.20% |
592,100 |
2023/12/28 |
978 |
1,002 |
973 |
1,002 |
+3.09% |
569,300 |
2023/12/27 |
968 |
976 |
960 |
972 |
+0.83% |
654,100 |
2023/12/26 |
960 |
969 |
955 |
964 |
+0.31% |
605,100 |
2023/12/25 |
980 |
982 |
956 |
961 |
-1.44% |
604,200 |
2023/12/22 |
987 |
994 |
971 |
975 |
-0.91% |
690,700 |
2023/12/21 |
989 |
991 |
978 |
984 |
-0.91% |
505,700 |
2023/12/20 |
995 |
1,006 |
992 |
993 |
+0.91% |
675,500 |
2023/12/19 |
990 |
995 |
981 |
984 |
-1.01% |
462,800 |
2023/12/18 |
998 |
1,005 |
982 |
994 |
-0.70% |
342,400 |
2023/12/15 |
993 |
1,004 |
985 |
1,001 |
+1.32% |
507,500 |
2023/12/14 |
1,010 |
1,015 |
985 |
988 |
+0.41% |
713,200 |
2023/12/13 |
982 |
1,003 |
982 |
984 |
+0.00% |
539,300 |
2023/12/12 |
1,001 |
1,016 |
978 |
984 |
-1.11% |
670,100 |
2023/12/11 |
1,029 |
1,029 |
995 |
995 |
-0.80% |
704,500 |
2023/12/8 |
978 |
1,022 |
978 |
1,003 |
+2.77% |
2,390,000 |
2023/12/7 |
986 |
993 |
973 |
976 |
-0.51% |
525,700 |
2023/12/6 |
977 |
985 |
971 |
981 |
+0.93% |
429,800 |
2023/12/5 |
969 |
989 |
962 |
972 |
+1.04% |
542,400 |
2023/12/4 |
961 |
972 |
948 |
962 |
-0.62% |
680,400 |
2023/12/1 |
985 |
986 |
968 |
968 |
-1.33% |
297,200 |
2023/11/30 |
971 |
986 |
951 |
981 |
+1.03% |
600,900 |
2023/11/29 |
979 |
986 |
971 |
971 |
-1.22% |
444,900 |
2023/11/28 |
990 |
999 |
978 |
983 |
+0.00% |
491,900 |
2023/11/27 |
1,007 |
1,010 |
983 |
983 |
-2.58% |
852,600 |
2023/11/24 |
1,016 |
1,028 |
1,009 |
1,009 |
-1.08% |
396,800 |
2023/11/22 |
1,020 |
1,030 |
1,015 |
1,020 |
+0.00% |
269,300 |
2023/11/21 |
1,021 |
1,025 |
1,006 |
1,020 |
+0.00% |
311,000 |
2023/11/20 |
1,030 |
1,044 |
1,005 |
1,020 |
+0.69% |
445,300 |
2023/11/17 |
1,015 |
1,032 |
1,011 |
1,013 |
-0.69% |
266,800 |
2023/11/16 |
1,029 |
1,038 |
1,020 |
1,020 |
-0.87% |
265,900 |
2023/11/15 |
1,050 |
1,053 |
1,027 |
1,029 |
-2.56% |
446,400 |
2023/11/14 |
1,055 |
1,067 |
1,011 |
1,056 |
-0.38% |
742,800 |
|