日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
550 |
578 |
550 |
564 |
+3.11% |
23,300 |
2024/5/16 |
554 |
558 |
540 |
547 |
-1.62% |
29,800 |
2024/5/15 |
565 |
575 |
551 |
556 |
-3.47% |
39,800 |
2024/5/14 |
581 |
586 |
576 |
576 |
-0.52% |
33,400 |
2024/5/13 |
582 |
586 |
575 |
579 |
-2.20% |
12,100 |
2024/5/10 |
591 |
593 |
578 |
592 |
+0.17% |
15,700 |
2024/5/9 |
595 |
595 |
578 |
591 |
-0.84% |
10,500 |
2024/5/8 |
571 |
598 |
570 |
596 |
+3.65% |
13,600 |
2024/5/7 |
567 |
575 |
560 |
575 |
+1.23% |
9,600 |
2024/5/2 |
553 |
568 |
553 |
568 |
+2.71% |
13,100 |
2024/5/1 |
562 |
567 |
550 |
553 |
-1.60% |
61,700 |
2024/4/30 |
562 |
569 |
562 |
562 |
+0.72% |
3,800 |
2024/4/26 |
570 |
570 |
557 |
558 |
-1.24% |
8,300 |
2024/4/25 |
562 |
571 |
561 |
565 |
+0.53% |
16,900 |
2024/4/24 |
553 |
565 |
551 |
562 |
+1.63% |
15,300 |
2024/4/23 |
558 |
560 |
551 |
553 |
+0.18% |
9,100 |
2024/4/22 |
551 |
558 |
542 |
552 |
+1.28% |
56,900 |
2024/4/19 |
566 |
566 |
531 |
545 |
-3.02% |
79,400 |
2024/4/18 |
567 |
569 |
558 |
562 |
-0.88% |
46,700 |
2024/4/17 |
564 |
568 |
554 |
567 |
-0.53% |
10,400 |
2024/4/16 |
571 |
572 |
553 |
570 |
-0.52% |
19,900 |
2024/4/15 |
578 |
581 |
572 |
573 |
-1.04% |
22,700 |
2024/4/12 |
586 |
588 |
575 |
579 |
-0.17% |
14,300 |
2024/4/11 |
587 |
587 |
578 |
580 |
+0.52% |
10,800 |
2024/4/10 |
587 |
589 |
577 |
577 |
-1.87% |
12,200 |
2024/4/9 |
577 |
588 |
575 |
588 |
+1.55% |
9,800 |
2024/4/8 |
579 |
595 |
579 |
579 |
-1.70% |
15,000 |
2024/4/5 |
592 |
593 |
580 |
589 |
-1.34% |
24,000 |
2024/4/4 |
610 |
614 |
596 |
597 |
-2.61% |
32,800 |
2024/4/3 |
610 |
615 |
604 |
613 |
+0.49% |
23,600 |
2024/4/2 |
610 |
611 |
601 |
610 |
-0.33% |
35,300 |
2024/4/1 |
623 |
623 |
603 |
612 |
+0.99% |
34,300 |
2024/3/29 |
600 |
624 |
592 |
606 |
+1.85% |
64,900 |
2024/3/28 |
573 |
601 |
570 |
595 |
+1.88% |
104,600 |
2024/3/27 |
572 |
584 |
564.5 |
584 |
+2.10% |
24,700 |
2024/3/26 |
567.5 |
575 |
559 |
572 |
+0.00% |
17,400 |
2024/3/25 |
564.5 |
573 |
564 |
572 |
+1.42% |
11,600 |
2024/3/22 |
565 |
569 |
550 |
564 |
+0.00% |
20,200 |
2024/3/21 |
561.5 |
565 |
558.5 |
564 |
+0.62% |
9,400 |
2024/3/19 |
558 |
560.5 |
553.5 |
560.5 |
+0.27% |
9,100 |
2024/3/18 |
559 |
560.5 |
554 |
559 |
-0.45% |
9,200 |
2024/3/15 |
560 |
566.5 |
556.5 |
561.5 |
+0.27% |
4,200 |
2024/3/14 |
557.5 |
583 |
555 |
560 |
+0.99% |
33,700 |
2024/3/13 |
563 |
563 |
550.5 |
554.5 |
-0.81% |
13,500 |
2024/3/12 |
556.5 |
564 |
549 |
559 |
-0.18% |
19,300 |
2024/3/11 |
561 |
564 |
557.5 |
560 |
-0.36% |
14,900 |
2024/3/8 |
565.5 |
568.5 |
562 |
562 |
-0.71% |
15,400 |
2024/3/7 |
566 |
570 |
562.5 |
566 |
+0.53% |
32,700 |
2024/3/6 |
564.5 |
570 |
562.5 |
563 |
-0.71% |
20,400 |
2024/3/5 |
574.5 |
574.5 |
562.5 |
567 |
+4.23% |
70,400 |
2024/3/4 |
548 |
548 |
536.5 |
544 |
-0.73% |
25,600 |
2024/3/1 |
555 |
555.5 |
539.5 |
548 |
-1.26% |
9,200 |
2024/2/29 |
549.5 |
555 |
537.5 |
555 |
+1.37% |
28,900 |
2024/2/28 |
522.5 |
547.5 |
522.5 |
547.5 |
+4.99% |
16,200 |
2024/2/27 |
527.5 |
529.5 |
521.5 |
521.5 |
-0.48% |
9,300 |
2024/2/26 |
525 |
531 |
520 |
524 |
-0.29% |
32,500 |
2024/2/22 |
531 |
531 |
522.5 |
525.5 |
+0.29% |
16,300 |
2024/2/21 |
527 |
531.5 |
523 |
524 |
-1.13% |
17,200 |
2024/2/20 |
533 |
534 |
523.5 |
530 |
+0.28% |
14,300 |
2024/2/19 |
530 |
540 |
528.5 |
528.5 |
-0.56% |
7,900 |
2024/2/16 |
529 |
545 |
528 |
531.5 |
+0.38% |
10,700 |
2024/2/15 |
551 |
552.5 |
528.5 |
529.5 |
-4.59% |
13,500 |
2024/2/14 |
547 |
559.5 |
543.5 |
555 |
+1.28% |
12,200 |
2024/2/13 |
530.5 |
555 |
527 |
548 |
+3.40% |
11,800 |
2024/2/9 |
530 |
533.5 |
529 |
530 |
+0.86% |
3,900 |
2024/2/8 |
540.5 |
540.5 |
525.5 |
525.5 |
-2.78% |
19,800 |
2024/2/7 |
541.5 |
554 |
540.5 |
540.5 |
-1.73% |
18,500 |
2024/2/6 |
558 |
561 |
549.5 |
550 |
-1.26% |
18,600 |
2024/2/5 |
575 |
575 |
549.5 |
557 |
+6.10% |
63,000 |
2024/2/2 |
521.5 |
528.5 |
520.5 |
525 |
+1.25% |
5,100 |
2024/2/1 |
514.5 |
518.5 |
514.5 |
518.5 |
+0.88% |
1,900 |
2024/1/31 |
518.5 |
522.5 |
514 |
514 |
-1.63% |
10,400 |
2024/1/30 |
518 |
522.5 |
515.5 |
522.5 |
+1.46% |
14,000 |
2024/1/29 |
517.5 |
518 |
514.5 |
515 |
+0.00% |
9,100 |
2024/1/26 |
518 |
518.5 |
512.5 |
515 |
-0.58% |
13,800 |
2024/1/25 |
524 |
525 |
517.5 |
518 |
-1.33% |
14,600 |
2024/1/24 |
524 |
527.5 |
521.5 |
525 |
+0.00% |
6,100 |
2024/1/23 |
535 |
535 |
524 |
525 |
-1.32% |
13,000 |
2024/1/22 |
541.5 |
548.5 |
532 |
532 |
-1.75% |
18,800 |
2024/1/19 |
543.5 |
545 |
540.5 |
541.5 |
+0.19% |
5,200 |
2024/1/18 |
540.5 |
543.5 |
540 |
540.5 |
-0.18% |
4,300 |
2024/1/17 |
541.5 |
544.5 |
540.5 |
541.5 |
+0.19% |
3,600 |
2024/1/16 |
544 |
544 |
540.5 |
540.5 |
-0.64% |
5,300 |
2024/1/15 |
546.5 |
547 |
541 |
544 |
-0.55% |
8,800 |
2024/1/12 |
545.5 |
547 |
540 |
547 |
+0.27% |
7,800 |
2024/1/11 |
547 |
547 |
540 |
545.5 |
+0.37% |
10,500 |
2024/1/10 |
551.5 |
551.5 |
540.5 |
543.5 |
-1.45% |
6,900 |
2024/1/9 |
560 |
560 |
550 |
551.5 |
-0.63% |
12,300 |
2024/1/5 |
553 |
559.5 |
551 |
555 |
+0.27% |
10,500 |
2024/1/4 |
562.5 |
589.5 |
545 |
553.5 |
-0.98% |
82,600 |
2023/12/29 |
533 |
559 |
533 |
559 |
+3.52% |
20,700 |
2023/12/28 |
525.5 |
545 |
525.5 |
540 |
+3.05% |
9,300 |
2023/12/27 |
530 |
539.5 |
518 |
524 |
-1.96% |
21,200 |
2023/12/26 |
532 |
552.5 |
527 |
534.5 |
+1.33% |
7,200 |
2023/12/25 |
547.5 |
575 |
508 |
527.5 |
-51.78% |
47,800 |
2023/11/30 |
1,092 |
1,094 |
1,092 |
1,094 |
+0.83% |
3,200 |
2023/11/28 |
1,085 |
1,087 |
1,085 |
1,085 |
+0.00% |
1,300 |
2023/11/27 |
1,087 |
1,087 |
1,085 |
1,085 |
+1.97% |
200 |
2023/11/24 |
1,073 |
1,075 |
1,064 |
1,064 |
+1.53% |
2,500 |
2023/11/22 |
1,047 |
1,048 |
1,047 |
1,048 |
+1.16% |
700 |
2023/11/21 |
1,036 |
1,036 |
1,036 |
1,036 |
+0.10% |
200 |
2023/11/20 |
1,044 |
1,044 |
1,035 |
1,035 |
+0.19% |
1,000 |
2023/11/17 |
1,047 |
1,050 |
1,030 |
1,033 |
-1.34% |
1,600 |
2023/11/16 |
1,019 |
1,049 |
1,019 |
1,047 |
+4.28% |
2,600 |
2023/11/15 |
1,012 |
1,020 |
1,003 |
1,004 |
+0.50% |
1,900 |
2023/11/14 |
1,000 |
1,000 |
991 |
999 |
-0.20% |
1,300 |
2023/11/13 |
1,015 |
1,015 |
1,001 |
1,001 |
+0.10% |
600 |
2023/11/10 |
1,000 |
1,001 |
1,000 |
1,000 |
-0.10% |
2,200 |
2023/11/9 |
992 |
1,010 |
992 |
1,001 |
+0.91% |
1,500 |
2023/11/8 |
989 |
992 |
989 |
992 |
+0.30% |
900 |
2023/11/7 |
989 |
989 |
989 |
989 |
-0.50% |
100 |
2023/11/6 |
980 |
995 |
980 |
994 |
+0.00% |
3,300 |
2023/11/2 |
980 |
994 |
965 |
994 |
+1.43% |
5,300 |
2023/11/1 |
977 |
980 |
977 |
980 |
-3.92% |
900 |
2023/10/31 |
971 |
1,024 |
971 |
1,020 |
+5.05% |
1,700 |
2023/10/30 |
999 |
999 |
970 |
971 |
-2.80% |
2,300 |
2023/10/27 |
978 |
999 |
975 |
999 |
+1.83% |
1,000 |
2023/10/26 |
981 |
981 |
976 |
981 |
-1.01% |
1,700 |
2023/10/25 |
997 |
997 |
991 |
991 |
-0.60% |
2,200 |
2023/10/24 |
1,001 |
1,001 |
981 |
997 |
-0.30% |
4,700 |
2023/10/23 |
1,001 |
1,010 |
998 |
1,000 |
-0.40% |
1,800 |
2023/10/20 |
1,018 |
1,025 |
1,000 |
1,004 |
-2.05% |
3,400 |
2023/10/19 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.00% |
100 |
|