日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
734 |
740 |
715 |
715 |
-1.52% |
287,800 |
2024/5/16 |
739 |
744 |
722 |
726 |
-0.55% |
178,700 |
2024/5/15 |
759 |
759 |
724 |
730 |
-3.31% |
317,900 |
2024/5/14 |
755 |
770 |
752 |
755 |
-0.66% |
149,600 |
2024/5/13 |
759 |
768 |
748 |
760 |
+0.53% |
131,200 |
2024/5/10 |
771 |
777 |
748 |
756 |
-1.82% |
248,600 |
2024/5/9 |
795 |
795 |
765 |
770 |
-3.99% |
297,300 |
2024/5/8 |
784 |
808 |
772 |
802 |
+1.52% |
262,200 |
2024/5/7 |
777 |
790 |
760 |
790 |
+3.54% |
283,400 |
2024/5/2 |
792 |
799 |
762 |
763 |
-3.66% |
184,300 |
2024/5/1 |
790 |
804 |
780 |
792 |
-0.63% |
288,200 |
2024/4/30 |
811 |
811 |
788 |
797 |
-1.73% |
340,300 |
2024/4/26 |
776 |
832 |
754 |
811 |
+6.57% |
1,324,000 |
2024/4/25 |
769 |
775 |
757 |
761 |
-2.93% |
325,900 |
2024/4/24 |
783 |
797 |
766 |
784 |
+2.75% |
302,200 |
2024/4/23 |
772 |
780 |
746 |
763 |
-0.91% |
504,500 |
2024/4/22 |
691 |
771 |
689 |
770 |
+14.75% |
995,300 |
2024/4/19 |
710 |
713 |
658 |
671 |
-7.45% |
819,200 |
2024/4/18 |
715 |
737 |
705 |
725 |
+0.55% |
337,200 |
2024/4/17 |
718 |
753 |
704 |
721 |
+0.14% |
534,900 |
2024/4/16 |
754 |
767 |
692 |
720 |
-4.13% |
1,124,400 |
2024/4/15 |
827 |
898 |
731 |
751 |
-3.96% |
2,241,700 |
2024/4/12 |
799 |
800 |
767 |
782 |
-1.76% |
648,600 |
2024/4/11 |
800 |
801 |
787 |
796 |
-1.97% |
220,600 |
2024/4/10 |
810 |
823 |
803 |
812 |
+1.00% |
238,400 |
2024/4/9 |
780 |
804 |
777 |
804 |
+3.08% |
193,900 |
2024/4/8 |
790 |
793 |
767 |
780 |
-0.51% |
164,000 |
2024/4/5 |
775 |
791 |
763 |
784 |
-1.26% |
234,400 |
2024/4/4 |
815 |
815 |
785 |
794 |
-1.12% |
253,800 |
2024/4/3 |
814 |
826 |
802 |
803 |
-1.83% |
211,600 |
2024/4/2 |
842 |
842 |
801 |
818 |
-3.20% |
305,700 |
2024/4/1 |
845 |
857 |
836 |
845 |
+0.60% |
207,200 |
2024/3/29 |
851 |
853 |
837 |
840 |
+0.00% |
132,000 |
2024/3/28 |
850 |
875 |
838 |
840 |
-1.06% |
148,100 |
2024/3/27 |
843 |
855 |
840 |
849 |
+1.31% |
154,600 |
2024/3/26 |
840 |
846 |
826 |
838 |
-0.59% |
174,000 |
2024/3/25 |
838 |
858 |
822 |
843 |
+0.84% |
285,800 |
2024/3/22 |
814 |
839 |
813 |
836 |
+2.83% |
173,100 |
2024/3/21 |
823 |
836 |
813 |
813 |
-0.97% |
194,000 |
2024/3/19 |
815 |
822 |
805 |
821 |
+0.74% |
129,400 |
2024/3/18 |
801 |
820 |
800 |
815 |
+2.39% |
160,000 |
2024/3/15 |
812 |
824 |
788 |
796 |
-3.16% |
376,800 |
2024/3/14 |
836 |
841 |
809 |
822 |
-1.32% |
226,200 |
2024/3/13 |
871 |
885 |
833 |
833 |
-2.46% |
322,000 |
2024/3/12 |
820 |
862 |
818 |
854 |
+3.64% |
315,100 |
2024/3/11 |
845 |
853 |
813 |
824 |
-3.63% |
482,300 |
2024/3/8 |
869 |
876 |
835 |
855 |
-3.28% |
545,300 |
2024/3/7 |
901 |
901 |
876 |
884 |
-1.56% |
423,000 |
2024/3/6 |
890 |
914 |
874 |
898 |
+0.56% |
232,000 |
2024/3/5 |
895 |
899 |
875 |
893 |
+1.25% |
360,700 |
2024/3/4 |
943 |
943 |
870 |
882 |
-6.77% |
998,200 |
2024/3/1 |
967 |
1,006 |
943 |
946 |
-1.66% |
436,700 |
2024/2/29 |
1,036 |
1,039 |
945 |
962 |
-8.38% |
1,095,700 |
2024/2/28 |
1,049 |
1,078 |
1,022 |
1,050 |
+0.77% |
272,900 |
2024/2/27 |
1,024 |
1,060 |
1,005 |
1,042 |
+1.76% |
464,300 |
2024/2/26 |
1,040 |
1,053 |
1,011 |
1,024 |
+1.89% |
384,600 |
2024/2/22 |
1,009 |
1,025 |
993 |
1,005 |
+0.60% |
240,000 |
2024/2/21 |
1,022 |
1,027 |
997 |
999 |
-0.60% |
207,900 |
2024/2/20 |
1,027 |
1,030 |
1,001 |
1,005 |
-2.14% |
241,500 |
2024/2/19 |
1,030 |
1,091 |
1,015 |
1,027 |
-0.19% |
275,700 |
2024/2/16 |
1,049 |
1,049 |
1,010 |
1,029 |
+0.98% |
233,600 |
2024/2/15 |
1,072 |
1,077 |
1,009 |
1,019 |
-4.05% |
335,800 |
2024/2/14 |
1,041 |
1,071 |
1,020 |
1,062 |
-0.19% |
359,700 |
2024/2/13 |
1,029 |
1,080 |
1,019 |
1,064 |
+6.51% |
504,300 |
2024/2/9 |
1,009 |
1,014 |
985 |
999 |
-0.10% |
256,100 |
2024/2/8 |
1,010 |
1,015 |
964 |
1,000 |
+0.50% |
354,000 |
2024/2/7 |
1,037 |
1,043 |
980 |
995 |
-4.23% |
489,200 |
2024/2/6 |
1,083 |
1,083 |
1,037 |
1,039 |
-3.97% |
378,000 |
2024/2/5 |
1,032 |
1,110 |
1,015 |
1,082 |
+4.14% |
552,900 |
2024/2/2 |
1,050 |
1,080 |
1,011 |
1,039 |
+7.33% |
870,400 |
2024/2/1 |
950 |
987 |
947 |
968 |
+1.89% |
198,100 |
2024/1/31 |
964 |
967 |
926 |
950 |
-0.42% |
202,000 |
2024/1/30 |
980 |
980 |
951 |
954 |
+1.92% |
156,600 |
2024/1/29 |
950 |
966 |
936 |
936 |
-1.78% |
123,600 |
2024/1/26 |
970 |
971 |
946 |
953 |
-3.25% |
139,000 |
2024/1/25 |
980 |
1,004 |
966 |
985 |
+2.39% |
357,400 |
2024/1/24 |
935 |
965 |
905 |
962 |
+4.57% |
242,600 |
2024/1/23 |
968 |
968 |
915 |
920 |
-4.47% |
246,100 |
2024/1/22 |
934 |
978 |
923 |
963 |
+4.79% |
363,700 |
2024/1/19 |
860 |
939 |
858 |
919 |
+8.89% |
844,700 |
2024/1/18 |
857 |
895 |
830 |
844 |
-1.29% |
459,200 |
2024/1/17 |
998 |
998 |
845 |
855 |
-13.64% |
1,058,500 |
2024/1/16 |
1,013 |
1,057 |
986 |
990 |
-1.49% |
708,900 |
2024/1/15 |
957 |
1,033 |
938 |
1,005 |
+9.96% |
1,357,300 |
2024/1/12 |
928 |
932 |
903 |
914 |
-1.61% |
203,400 |
2024/1/11 |
945 |
945 |
924 |
929 |
-1.69% |
178,300 |
2024/1/10 |
918 |
948 |
917 |
945 |
+3.05% |
128,500 |
2024/1/9 |
924 |
941 |
915 |
917 |
+0.99% |
177,600 |
2024/1/5 |
931 |
933 |
891 |
908 |
-2.68% |
114,900 |
2024/1/4 |
927 |
934 |
900 |
933 |
-0.96% |
164,100 |
2023/12/29 |
949 |
966 |
934 |
942 |
-0.32% |
225,600 |
2023/12/28 |
924 |
945 |
899 |
945 |
-0.32% |
143,400 |
2023/12/27 |
886 |
949 |
875 |
948 |
+7.00% |
326,300 |
2023/12/26 |
891 |
915 |
879 |
886 |
-0.56% |
228,300 |
2023/12/25 |
887 |
905 |
885 |
891 |
+0.45% |
102,800 |
2023/12/22 |
903 |
910 |
882 |
887 |
-1.99% |
97,800 |
2023/12/21 |
890 |
908 |
881 |
905 |
+1.00% |
82,500 |
2023/12/20 |
920 |
921 |
876 |
896 |
-2.08% |
162,400 |
2023/12/19 |
888 |
915 |
870 |
915 |
+3.04% |
150,200 |
2023/12/18 |
882 |
912 |
876 |
888 |
+2.42% |
163,400 |
2023/12/15 |
850 |
871 |
845 |
867 |
+2.00% |
118,900 |
2023/12/14 |
860 |
876 |
845 |
850 |
+0.35% |
132,600 |
2023/12/13 |
852 |
867 |
843 |
847 |
-1.05% |
100,600 |
2023/12/12 |
898 |
908 |
847 |
856 |
-4.14% |
225,100 |
2023/12/11 |
905 |
925 |
891 |
893 |
+0.00% |
140,600 |
2023/12/8 |
892 |
903 |
872 |
893 |
-0.67% |
168,400 |
2023/12/7 |
906 |
911 |
893 |
899 |
-1.86% |
127,300 |
2023/12/6 |
938 |
938 |
892 |
916 |
-1.51% |
198,200 |
2023/12/5 |
940 |
955 |
920 |
930 |
-2.11% |
132,700 |
2023/12/4 |
950 |
963 |
925 |
950 |
+0.00% |
170,400 |
2023/12/1 |
964 |
985 |
943 |
950 |
-1.55% |
228,800 |
2023/11/30 |
975 |
977 |
947 |
965 |
+0.73% |
261,500 |
2023/11/29 |
939 |
971 |
929 |
958 |
+0.84% |
237,400 |
2023/11/28 |
918 |
980 |
913 |
950 |
+6.38% |
788,400 |
2023/11/27 |
895 |
926 |
876 |
893 |
+0.00% |
210,200 |
2023/11/24 |
898 |
901 |
867 |
893 |
+0.00% |
147,100 |
2023/11/22 |
904 |
911 |
882 |
893 |
-1.33% |
158,300 |
2023/11/21 |
891 |
928 |
889 |
905 |
+1.12% |
194,700 |
2023/11/20 |
889 |
959 |
884 |
895 |
-1.00% |
438,100 |
2023/11/17 |
854 |
904 |
842 |
904 |
+5.73% |
359,500 |
2023/11/16 |
846 |
875 |
839 |
855 |
+2.89% |
143,200 |
2023/11/15 |
883 |
883 |
820 |
831 |
-2.58% |
230,100 |
2023/11/14 |
897 |
897 |
842 |
853 |
-4.80% |
225,400 |
|