日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
774 |
809 |
774 |
792 |
+1.15% |
13,500 |
2024/5/16 |
799 |
799 |
772 |
783 |
-0.76% |
19,900 |
2024/5/15 |
835 |
835 |
788 |
789 |
-4.59% |
46,500 |
2024/5/14 |
820 |
834 |
806 |
827 |
+1.35% |
53,300 |
2024/5/13 |
811 |
833 |
811 |
816 |
+1.62% |
54,000 |
2024/5/10 |
794 |
815 |
787 |
803 |
+2.95% |
14,100 |
2024/5/9 |
797 |
797 |
760 |
780 |
-1.02% |
15,300 |
2024/5/8 |
793 |
799 |
785 |
788 |
+1.29% |
5,900 |
2024/5/7 |
768 |
779 |
767 |
778 |
+1.43% |
4,900 |
2024/5/2 |
761 |
770 |
761 |
767 |
+0.79% |
5,000 |
2024/5/1 |
751 |
762 |
750 |
761 |
+1.33% |
4,500 |
2024/4/30 |
775 |
775 |
751 |
751 |
+0.13% |
12,400 |
2024/4/26 |
753 |
758 |
726 |
750 |
-0.27% |
9,200 |
2024/4/25 |
754 |
770 |
737 |
752 |
-0.27% |
5,900 |
2024/4/24 |
727 |
776 |
710 |
754 |
+4.00% |
31,800 |
2024/4/23 |
743 |
743 |
714 |
725 |
-2.42% |
26,700 |
2024/4/22 |
755 |
780 |
731 |
743 |
-1.59% |
11,700 |
2024/4/19 |
764 |
795 |
739 |
755 |
-1.82% |
38,900 |
2024/4/18 |
737 |
770 |
737 |
769 |
+2.81% |
11,100 |
2024/4/17 |
756 |
756 |
726 |
748 |
-2.09% |
27,600 |
2024/4/16 |
773 |
773 |
753 |
764 |
-1.16% |
6,400 |
2024/4/15 |
757 |
783 |
757 |
773 |
+0.52% |
13,100 |
2024/4/12 |
787 |
787 |
750 |
769 |
-2.78% |
74,500 |
2024/4/11 |
816 |
816 |
791 |
791 |
-2.35% |
10,100 |
2024/4/10 |
808 |
811 |
805 |
810 |
+0.62% |
2,700 |
2024/4/9 |
801 |
814 |
797 |
805 |
+1.77% |
15,300 |
2024/4/8 |
805 |
811 |
785 |
791 |
-1.49% |
35,000 |
2024/4/5 |
813 |
821 |
801 |
803 |
-3.02% |
31,400 |
2024/4/4 |
825 |
839 |
815 |
828 |
+1.97% |
8,800 |
2024/4/3 |
841 |
841 |
802 |
812 |
-3.45% |
27,100 |
2024/4/2 |
851 |
860 |
835 |
841 |
-0.24% |
20,100 |
2024/4/1 |
885 |
885 |
833 |
843 |
-4.85% |
36,300 |
2024/3/29 |
847 |
969 |
838 |
886 |
+6.49% |
112,400 |
2024/3/28 |
839 |
848 |
820 |
832 |
-0.83% |
19,400 |
2024/3/27 |
850.3 |
850.3 |
826.7 |
839 |
-0.98% |
23,300 |
2024/3/26 |
848.3 |
864.3 |
837 |
847.3 |
-0.12% |
6,200 |
2024/3/25 |
865.6 |
875.3 |
847.6 |
848.3 |
+1.80% |
11,200 |
2024/3/22 |
804.6 |
833.3 |
800.3 |
833.3 |
+3.44% |
7,600 |
2024/3/21 |
796.6 |
809.3 |
795.9 |
805.6 |
+1.17% |
4,400 |
2024/3/19 |
806.3 |
812 |
796.3 |
796.3 |
-1.33% |
7,900 |
2024/3/18 |
811 |
811 |
795.7 |
807 |
+1.18% |
2,900 |
2024/3/15 |
796.3 |
797.6 |
786.6 |
797.6 |
+0.92% |
4,200 |
2024/3/14 |
799.3 |
800 |
776.6 |
790.3 |
-1.34% |
13,600 |
2024/3/13 |
823.3 |
823.3 |
798.7 |
801 |
-2.71% |
6,400 |
2024/3/12 |
808.3 |
825 |
806 |
823.3 |
+1.27% |
9,400 |
2024/3/11 |
816.7 |
816.7 |
792.3 |
813 |
-0.97% |
15,200 |
2024/3/8 |
830 |
833.3 |
817.7 |
821 |
-1.12% |
20,800 |
2024/3/7 |
824 |
848.3 |
823.3 |
830.3 |
+0.52% |
6,600 |
2024/3/6 |
835 |
835 |
823.3 |
826 |
-1.50% |
5,900 |
2024/3/5 |
817.3 |
838.6 |
816.6 |
838.6 |
+1.77% |
3,200 |
2024/3/4 |
858.7 |
858.7 |
823 |
824 |
-2.14% |
6,400 |
2024/3/1 |
851.7 |
854.7 |
834 |
842 |
-1.32% |
7,200 |
2024/2/29 |
877.6 |
891.3 |
853.3 |
853.3 |
-2.77% |
14,300 |
2024/2/28 |
888.6 |
888.6 |
863.3 |
877.6 |
-0.45% |
12,300 |
2024/2/27 |
866.6 |
881.9 |
858.9 |
881.6 |
+4.50% |
45,100 |
2024/2/26 |
823.3 |
851.6 |
800.3 |
843.6 |
+6.78% |
25,600 |
2024/2/22 |
832.3 |
832.3 |
790 |
790 |
-4.24% |
10,700 |
2024/2/21 |
789 |
825 |
777.3 |
825 |
+4.56% |
19,500 |
2024/2/20 |
786.3 |
789.3 |
773.7 |
789 |
+0.73% |
4,700 |
2024/2/19 |
758 |
783.3 |
747.3 |
783.3 |
+3.34% |
30,700 |
2024/2/16 |
768 |
784.7 |
737.7 |
758 |
-1.30% |
9,800 |
2024/2/15 |
769 |
789.7 |
729 |
768 |
-0.13% |
30,200 |
2024/2/14 |
798.3 |
798.3 |
767 |
769 |
-3.83% |
9,800 |
2024/2/13 |
782.3 |
799.6 |
776.9 |
799.6 |
+3.00% |
10,700 |
2024/2/9 |
767 |
780.3 |
764.6 |
776.3 |
+1.08% |
6,200 |
2024/2/8 |
795 |
795 |
765 |
768 |
-0.39% |
7,400 |
2024/2/7 |
796.7 |
796.7 |
765 |
771 |
-1.15% |
9,100 |
2024/2/6 |
774 |
780 |
750.3 |
780 |
+0.87% |
9,000 |
2024/2/5 |
793.3 |
793.3 |
769.3 |
773.3 |
-2.52% |
18,700 |
2024/2/2 |
785.6 |
799.6 |
785.6 |
793.3 |
+1.02% |
7,300 |
2024/2/1 |
794 |
806.6 |
784.6 |
785.3 |
-1.10% |
4,200 |
2024/1/31 |
801.7 |
810 |
793.3 |
794 |
+0.63% |
8,400 |
2024/1/30 |
777.7 |
801 |
777.7 |
789 |
+2.03% |
4,800 |
2024/1/29 |
784.3 |
790.6 |
772.6 |
773.3 |
-1.40% |
11,300 |
2024/1/26 |
784 |
785.3 |
784 |
784.3 |
-1.38% |
400 |
2024/1/25 |
793.3 |
806.6 |
783.3 |
795.3 |
+0.25% |
8,300 |
2024/1/24 |
806.6 |
816.3 |
783.3 |
793.3 |
-0.87% |
14,200 |
2024/1/23 |
816.6 |
824 |
798.6 |
800.3 |
-1.11% |
22,300 |
2024/1/22 |
789 |
816.6 |
772 |
809.3 |
+4.79% |
15,500 |
2024/1/19 |
776.6 |
786.6 |
771.3 |
772.3 |
-0.77% |
7,700 |
2024/1/18 |
762.3 |
789 |
762.3 |
778.3 |
+2.10% |
13,200 |
2024/1/17 |
743 |
764.6 |
738 |
762.3 |
+2.60% |
8,500 |
2024/1/16 |
736.7 |
755.3 |
733.3 |
743 |
+0.87% |
15,900 |
2024/1/15 |
719.6 |
743.6 |
719.6 |
736.6 |
+1.56% |
7,000 |
2024/1/12 |
724.6 |
734.6 |
712.3 |
725.3 |
-0.78% |
6,300 |
2024/1/11 |
735.3 |
743.3 |
717 |
731 |
-0.76% |
18,200 |
2024/1/10 |
739.9 |
740.9 |
731.9 |
736.6 |
+0.41% |
4,500 |
2024/1/9 |
756.9 |
756.9 |
730.3 |
733.6 |
-3.09% |
11,600 |
2024/1/5 |
756.7 |
759 |
736.3 |
757 |
+0.26% |
6,800 |
2024/1/4 |
733.3 |
759.3 |
728.3 |
755 |
+0.05% |
8,600 |
2023/12/29 |
763.9 |
771.6 |
750.9 |
754.6 |
-2.00% |
10,300 |
2023/12/28 |
729.3 |
778.3 |
722.7 |
770 |
+6.27% |
45,700 |
2023/12/27 |
712.3 |
724.6 |
706.6 |
724.6 |
+1.73% |
14,400 |
2023/12/26 |
695 |
712.3 |
694.3 |
712.3 |
+2.99% |
14,000 |
2023/12/25 |
696.6 |
696.6 |
683.3 |
691.6 |
-0.25% |
4,200 |
2023/12/22 |
685.3 |
700 |
676.3 |
693.3 |
+1.57% |
6,400 |
2023/12/21 |
692.6 |
692.9 |
676.6 |
682.6 |
-1.44% |
4,100 |
2023/12/20 |
693.3 |
699.3 |
686.9 |
692.6 |
-0.10% |
2,400 |
2023/12/19 |
686.6 |
695.3 |
683.3 |
693.3 |
+0.98% |
6,200 |
2023/12/18 |
715.9 |
715.9 |
683.6 |
686.6 |
-3.24% |
8,600 |
2023/12/15 |
683.3 |
721.6 |
678.9 |
709.6 |
+4.77% |
50,400 |
2023/12/14 |
662.3 |
677.3 |
654.6 |
677.3 |
+2.26% |
20,200 |
2023/12/13 |
660 |
673.3 |
660 |
662.3 |
+0.71% |
8,700 |
2023/12/12 |
663.3 |
668.3 |
653.9 |
657.6 |
-0.36% |
8,600 |
2023/12/11 |
667.3 |
667.3 |
650.7 |
660 |
-0.75% |
9,600 |
2023/12/8 |
663 |
670.3 |
636.7 |
665 |
+0.30% |
15,200 |
2023/12/7 |
684.7 |
684.7 |
644.3 |
663 |
-3.25% |
30,100 |
2023/12/6 |
694.3 |
700 |
673.6 |
685.3 |
-1.30% |
31,200 |
2023/12/5 |
718.3 |
718.3 |
688.3 |
694.3 |
-3.34% |
22,000 |
2023/12/4 |
687.6 |
718.3 |
683.3 |
718.3 |
+4.77% |
34,800 |
2023/12/1 |
662.9 |
686.3 |
656.9 |
685.6 |
+3.41% |
24,900 |
2023/11/30 |
656 |
663 |
656 |
663 |
+0.67% |
8,300 |
2023/11/29 |
643.9 |
659.3 |
643.6 |
658.6 |
+2.27% |
17,400 |
2023/11/28 |
641 |
644.7 |
633 |
644 |
+0.47% |
8,600 |
2023/11/27 |
639 |
641 |
633.3 |
641 |
+0.94% |
5,600 |
2023/11/24 |
644.7 |
644.7 |
633.3 |
635 |
-1.49% |
7,600 |
2023/11/22 |
620.6 |
644.6 |
616.6 |
644.6 |
+3.42% |
17,700 |
2023/11/21 |
617.6 |
626.6 |
615 |
623.3 |
+0.92% |
4,600 |
2023/11/20 |
610.3 |
625.9 |
608.3 |
617.6 |
+1.53% |
7,600 |
2023/11/17 |
618.6 |
618.6 |
605.6 |
608.3 |
-1.67% |
11,500 |
2023/11/16 |
623.6 |
631.6 |
613.3 |
618.6 |
-1.54% |
8,100 |
2023/11/15 |
612 |
630 |
612 |
628.3 |
+2.73% |
19,600 |
2023/11/14 |
640.3 |
640.3 |
609.9 |
611.6 |
-5.47% |
69,300 |
|