日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
689 |
700 |
682 |
688 |
+1.93% |
421,700 |
2024/5/16 |
681 |
685 |
671 |
675 |
-0.74% |
260,600 |
2024/5/15 |
699 |
700 |
677 |
680 |
-2.72% |
427,400 |
2024/5/14 |
680 |
707 |
674 |
699 |
+9.22% |
1,637,500 |
2024/5/13 |
639 |
641 |
635 |
640 |
+0.16% |
185,500 |
2024/5/10 |
638 |
642 |
634 |
639 |
+0.31% |
222,700 |
2024/5/9 |
636 |
639 |
630 |
637 |
+1.11% |
287,200 |
2024/5/8 |
631 |
636 |
630 |
630 |
-0.63% |
204,900 |
2024/5/7 |
635 |
637 |
632 |
634 |
+0.00% |
104,200 |
2024/5/2 |
631 |
634 |
630 |
634 |
+0.63% |
89,700 |
2024/5/1 |
631 |
633 |
627 |
630 |
-0.79% |
83,800 |
2024/4/30 |
630 |
636 |
616 |
635 |
+0.95% |
429,500 |
2024/4/26 |
623 |
630 |
621 |
629 |
+0.48% |
149,200 |
2024/4/25 |
629 |
629 |
624 |
626 |
-0.48% |
120,500 |
2024/4/24 |
626 |
629 |
623 |
629 |
+0.48% |
145,000 |
2024/4/23 |
624 |
628 |
624 |
626 |
+0.64% |
81,800 |
2024/4/22 |
618 |
623 |
617 |
622 |
+1.80% |
126,700 |
2024/4/19 |
619 |
619 |
606 |
611 |
-0.97% |
262,500 |
2024/4/18 |
616 |
622 |
615 |
617 |
+0.16% |
130,700 |
2024/4/17 |
623 |
625 |
614 |
616 |
-1.12% |
187,100 |
2024/4/16 |
628 |
629 |
621 |
623 |
-1.42% |
294,100 |
2024/4/15 |
628 |
634 |
625 |
632 |
+0.16% |
196,600 |
2024/4/12 |
628 |
631 |
626 |
631 |
+0.32% |
107,900 |
2024/4/11 |
629 |
631 |
626 |
629 |
-0.47% |
121,900 |
2024/4/10 |
633 |
633 |
630 |
632 |
+0.00% |
112,500 |
2024/4/9 |
633 |
635 |
631 |
632 |
-0.16% |
136,000 |
2024/4/8 |
626 |
633 |
626 |
633 |
+1.28% |
284,900 |
2024/4/5 |
620 |
626 |
620 |
625 |
-0.16% |
190,400 |
2024/4/4 |
623 |
628 |
621 |
626 |
+0.97% |
218,700 |
2024/4/3 |
616 |
622 |
613 |
620 |
+0.49% |
195,700 |
2024/4/2 |
617 |
619 |
615 |
617 |
+0.00% |
237,200 |
2024/4/1 |
622 |
626 |
617 |
617 |
-0.48% |
230,200 |
2024/3/29 |
615 |
622 |
615 |
620 |
+0.98% |
198,200 |
2024/3/28 |
617 |
621 |
612 |
614 |
-2.69% |
610,400 |
2024/3/27 |
631 |
634 |
630 |
631 |
+0.64% |
969,200 |
2024/3/26 |
626 |
630 |
622 |
627 |
+0.00% |
543,700 |
2024/3/25 |
629 |
632 |
625 |
627 |
-0.63% |
630,400 |
2024/3/22 |
632 |
632 |
627 |
631 |
+0.32% |
379,200 |
2024/3/21 |
633 |
633 |
628 |
629 |
+0.00% |
476,600 |
2024/3/19 |
626 |
629 |
621 |
629 |
+0.64% |
314,600 |
2024/3/18 |
622 |
626 |
620 |
625 |
+0.81% |
380,100 |
2024/3/15 |
620 |
622 |
617 |
620 |
+0.32% |
280,700 |
2024/3/14 |
613 |
619 |
612 |
618 |
+0.82% |
222,100 |
2024/3/13 |
615 |
620 |
613 |
613 |
+0.00% |
285,100 |
2024/3/12 |
611 |
614 |
605 |
613 |
+0.66% |
345,000 |
2024/3/11 |
616 |
616 |
606 |
609 |
-0.65% |
469,800 |
2024/3/8 |
607 |
615 |
607 |
613 |
+0.66% |
372,000 |
2024/3/7 |
609 |
612 |
608 |
609 |
-0.16% |
424,300 |
2024/3/6 |
607 |
613 |
606 |
610 |
-0.16% |
391,500 |
2024/3/5 |
614 |
615 |
608 |
611 |
-0.49% |
319,900 |
2024/3/4 |
619 |
620 |
613 |
614 |
-0.81% |
417,000 |
2024/3/1 |
619 |
620 |
618 |
619 |
-0.16% |
247,700 |
2024/2/29 |
622 |
625 |
618 |
620 |
-0.16% |
235,000 |
2024/2/28 |
619 |
625 |
619 |
621 |
+0.32% |
254,400 |
2024/2/27 |
618 |
623 |
617 |
619 |
+0.16% |
265,100 |
2024/2/26 |
615 |
620 |
615 |
618 |
+0.82% |
244,600 |
2024/2/22 |
615 |
618 |
612 |
613 |
-0.33% |
246,900 |
2024/2/21 |
615 |
616 |
613 |
615 |
-0.16% |
194,900 |
2024/2/20 |
619 |
619 |
614 |
616 |
-0.32% |
218,200 |
2024/2/19 |
611 |
618 |
611 |
618 |
+1.48% |
333,100 |
2024/2/16 |
603 |
612 |
603 |
609 |
+1.33% |
383,400 |
2024/2/15 |
607 |
608 |
599 |
601 |
-0.83% |
426,200 |
2024/2/14 |
615 |
616 |
604 |
606 |
-1.62% |
399,600 |
2024/2/13 |
615 |
618 |
612 |
616 |
+0.65% |
282,200 |
2024/2/9 |
610 |
615 |
606 |
612 |
-0.16% |
359,300 |
2024/2/8 |
615 |
615 |
609 |
613 |
-0.65% |
439,700 |
2024/2/7 |
617 |
619 |
615 |
617 |
+0.33% |
155,500 |
2024/2/6 |
618 |
621 |
615 |
615 |
-0.97% |
294,100 |
2024/2/5 |
620 |
625 |
619 |
621 |
+0.65% |
210,200 |
2024/2/2 |
622 |
622 |
614 |
617 |
-0.80% |
411,200 |
2024/2/1 |
629 |
630 |
615 |
622 |
-2.20% |
535,900 |
2024/1/31 |
631 |
637 |
627 |
636 |
+1.44% |
424,400 |
2024/1/30 |
633 |
634 |
627 |
627 |
-0.95% |
233,800 |
2024/1/29 |
628 |
635 |
628 |
633 |
+1.28% |
351,900 |
2024/1/26 |
630 |
631 |
625 |
625 |
-0.64% |
234,600 |
2024/1/25 |
621 |
630 |
621 |
629 |
+0.80% |
363,600 |
2024/1/24 |
625 |
626 |
621 |
624 |
-0.32% |
194,900 |
2024/1/23 |
625 |
627 |
625 |
626 |
+0.32% |
226,200 |
2024/1/22 |
620 |
625 |
620 |
624 |
+0.65% |
261,400 |
2024/1/19 |
621 |
622 |
617 |
620 |
+0.32% |
235,000 |
2024/1/18 |
616 |
621 |
615 |
618 |
+0.16% |
246,500 |
2024/1/17 |
613 |
621 |
613 |
617 |
+0.65% |
360,700 |
2024/1/16 |
621 |
621 |
613 |
613 |
-1.13% |
290,100 |
2024/1/15 |
618 |
623 |
617 |
620 |
+0.32% |
312,600 |
2024/1/12 |
623 |
625 |
615 |
618 |
-0.80% |
330,700 |
2024/1/11 |
629 |
629 |
623 |
623 |
-0.32% |
261,000 |
2024/1/10 |
632 |
632 |
625 |
625 |
-1.42% |
324,100 |
2024/1/9 |
629 |
636 |
629 |
634 |
+0.96% |
489,900 |
2024/1/5 |
627 |
628 |
626 |
628 |
+0.64% |
234,500 |
2024/1/4 |
624 |
626 |
616 |
624 |
+0.32% |
312,600 |
2023/12/29 |
625 |
628 |
620 |
622 |
+0.00% |
251,500 |
2023/12/28 |
612 |
622 |
612 |
622 |
+1.80% |
317,800 |
2023/12/27 |
601 |
612 |
601 |
611 |
+1.66% |
444,200 |
2023/12/26 |
599 |
603 |
599 |
601 |
+0.33% |
418,400 |
2023/12/25 |
598 |
600 |
597 |
599 |
+0.17% |
299,100 |
2023/12/22 |
594 |
598 |
594 |
598 |
+0.50% |
256,400 |
2023/12/21 |
594 |
596 |
592 |
595 |
-0.50% |
349,100 |
2023/12/20 |
594 |
600 |
594 |
598 |
+1.18% |
466,900 |
2023/12/19 |
591 |
594 |
585 |
591 |
+0.00% |
417,700 |
2023/12/18 |
596 |
596 |
587 |
591 |
-1.01% |
536,700 |
2023/12/15 |
595 |
597 |
590 |
597 |
+0.17% |
625,100 |
2023/12/14 |
601 |
603 |
591 |
596 |
-0.83% |
649,900 |
2023/12/13 |
609 |
610 |
600 |
601 |
-1.15% |
469,500 |
2023/12/12 |
615 |
617 |
608 |
608 |
-0.82% |
338,400 |
2023/12/11 |
619 |
619 |
610 |
613 |
-0.33% |
349,900 |
2023/12/8 |
620 |
622 |
613 |
615 |
-1.13% |
442,100 |
2023/12/7 |
623 |
625 |
621 |
622 |
-0.96% |
291,400 |
2023/12/6 |
622 |
630 |
621 |
628 |
+1.13% |
313,400 |
2023/12/5 |
625 |
628 |
621 |
621 |
-0.96% |
295,200 |
2023/12/4 |
626 |
629 |
623 |
627 |
+0.16% |
296,000 |
2023/12/1 |
629 |
633 |
626 |
626 |
+0.00% |
245,000 |
2023/11/30 |
628 |
630 |
623 |
626 |
-0.32% |
327,200 |
2023/11/29 |
630 |
631 |
627 |
628 |
+0.00% |
206,700 |
2023/11/28 |
626 |
631 |
626 |
628 |
+0.32% |
249,200 |
2023/11/27 |
631 |
633 |
624 |
626 |
-0.48% |
217,300 |
2023/11/24 |
631 |
633 |
628 |
629 |
+0.16% |
250,200 |
2023/11/22 |
620 |
630 |
620 |
628 |
+1.29% |
288,700 |
2023/11/21 |
616 |
621 |
613 |
620 |
+0.65% |
345,300 |
2023/11/20 |
618 |
622 |
615 |
616 |
+0.00% |
301,200 |
2023/11/17 |
613 |
618 |
611 |
616 |
+0.16% |
477,000 |
2023/11/16 |
615 |
619 |
613 |
615 |
+0.16% |
183,400 |
2023/11/15 |
611 |
617 |
611 |
614 |
+0.49% |
346,700 |
2023/11/14 |
613 |
614 |
609 |
611 |
-0.33% |
253,200 |
|