日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/7 |
70,400 |
71,290 |
70,210 |
71,290 |
+2.78% |
729,200 |
2024/5/2 |
69,120 |
69,760 |
68,770 |
69,360 |
+0.20% |
460,200 |
2024/5/1 |
69,590 |
70,020 |
69,060 |
69,220 |
-1.54% |
522,300 |
2024/4/30 |
70,800 |
70,800 |
69,410 |
70,300 |
+0.99% |
908,100 |
2024/4/26 |
68,520 |
69,690 |
67,670 |
69,610 |
+7.79% |
1,377,000 |
2024/4/25 |
64,800 |
65,090 |
63,770 |
64,580 |
-2.03% |
554,300 |
2024/4/24 |
64,720 |
66,030 |
64,600 |
65,920 |
+2.41% |
562,900 |
2024/4/23 |
65,720 |
65,720 |
63,940 |
64,370 |
+1.02% |
400,400 |
2024/4/22 |
63,340 |
63,730 |
62,830 |
63,720 |
+1.79% |
451,700 |
2024/4/19 |
63,970 |
64,170 |
62,080 |
62,600 |
-3.65% |
808,700 |
2024/4/18 |
64,470 |
65,280 |
64,340 |
64,970 |
+1.14% |
361,700 |
2024/4/17 |
64,990 |
65,130 |
63,770 |
64,240 |
-1.47% |
442,100 |
2024/4/16 |
63,930 |
65,200 |
63,600 |
65,200 |
+0.77% |
633,400 |
2024/4/15 |
64,500 |
64,870 |
64,030 |
64,700 |
-0.31% |
395,200 |
2024/4/12 |
65,630 |
65,740 |
64,760 |
64,900 |
+0.37% |
458,700 |
2024/4/11 |
64,120 |
64,720 |
63,830 |
64,660 |
-0.48% |
479,000 |
2024/4/10 |
64,590 |
65,830 |
64,380 |
64,970 |
+0.15% |
600,000 |
2024/4/9 |
65,390 |
65,470 |
64,590 |
64,870 |
-0.86% |
649,300 |
2024/4/8 |
66,150 |
66,700 |
65,210 |
65,430 |
+0.74% |
829,300 |
2024/4/5 |
66,250 |
66,280 |
64,820 |
64,950 |
-4.90% |
1,093,000 |
2024/4/4 |
69,110 |
69,160 |
68,240 |
68,300 |
-0.48% |
693,500 |
2024/4/3 |
69,290 |
69,360 |
68,020 |
68,630 |
-2.29% |
629,500 |
2024/4/2 |
69,950 |
70,280 |
69,350 |
70,240 |
+0.41% |
437,800 |
2024/4/1 |
70,190 |
70,680 |
69,540 |
69,950 |
+0.59% |
410,200 |
2024/3/29 |
70,250 |
70,270 |
69,270 |
69,540 |
-0.78% |
450,700 |
2024/3/28 |
70,090 |
70,740 |
69,750 |
70,090 |
-0.58% |
497,000 |
2024/3/27 |
71,010 |
71,110 |
70,180 |
70,500 |
-1.12% |
646,500 |
2024/3/26 |
70,040 |
71,580 |
69,980 |
71,300 |
+1.32% |
592,500 |
2024/3/25 |
71,420 |
71,420 |
70,320 |
70,370 |
-2.03% |
439,200 |
2024/3/22 |
72,260 |
72,650 |
71,500 |
71,830 |
-0.61% |
512,900 |
2024/3/21 |
72,690 |
72,690 |
71,890 |
72,270 |
+1.37% |
567,600 |
2024/3/19 |
70,300 |
71,290 |
69,900 |
71,290 |
+1.05% |
393,100 |
2024/3/18 |
68,440 |
70,580 |
68,300 |
70,550 |
+2.66% |
447,900 |
2024/3/15 |
68,450 |
69,160 |
67,930 |
68,720 |
-0.10% |
563,600 |
2024/3/14 |
69,200 |
69,380 |
67,520 |
68,790 |
-1.69% |
659,800 |
2024/3/13 |
70,200 |
70,700 |
69,580 |
69,970 |
+0.10% |
524,500 |
2024/3/12 |
69,450 |
69,900 |
69,150 |
69,900 |
-1.24% |
559,300 |
2024/3/11 |
71,500 |
71,680 |
70,050 |
70,780 |
-2.77% |
620,700 |
2024/3/8 |
72,420 |
72,940 |
71,600 |
72,800 |
+0.61% |
741,500 |
2024/3/7 |
74,200 |
75,040 |
72,360 |
72,360 |
-2.35% |
635,400 |
2024/3/6 |
74,470 |
74,660 |
73,670 |
74,100 |
-1.04% |
631,100 |
2024/3/5 |
73,000 |
74,880 |
72,870 |
74,880 |
+2.72% |
741,300 |
2024/3/4 |
72,200 |
73,410 |
72,000 |
72,900 |
+2.78% |
778,300 |
2024/3/1 |
70,600 |
71,040 |
69,970 |
70,930 |
+1.27% |
419,400 |
2024/2/29 |
70,600 |
71,100 |
69,620 |
70,040 |
-0.44% |
713,500 |
2024/2/28 |
71,000 |
71,480 |
70,330 |
70,350 |
-1.65% |
557,600 |
2024/2/27 |
70,900 |
71,550 |
70,660 |
71,530 |
+0.89% |
500,900 |
2024/2/26 |
69,990 |
71,170 |
69,810 |
70,900 |
+1.94% |
618,800 |
2024/2/22 |
69,600 |
70,360 |
69,120 |
69,550 |
+1.00% |
671,200 |
2024/2/21 |
68,670 |
68,860 |
67,920 |
68,860 |
-0.26% |
478,000 |
2024/2/20 |
68,800 |
69,130 |
68,210 |
69,040 |
+0.38% |
429,100 |
2024/2/19 |
69,340 |
69,430 |
68,650 |
68,780 |
-0.03% |
454,500 |
2024/2/16 |
68,090 |
69,180 |
67,970 |
68,800 |
+2.43% |
784,800 |
2024/2/15 |
67,190 |
67,550 |
66,810 |
67,170 |
+0.75% |
577,000 |
2024/2/14 |
66,400 |
66,670 |
65,850 |
66,670 |
-0.42% |
636,400 |
2024/2/13 |
66,600 |
66,950 |
66,140 |
66,950 |
+1.86% |
653,400 |
2024/2/9 |
65,360 |
65,970 |
65,150 |
65,730 |
+1.20% |
653,300 |
2024/2/8 |
64,900 |
64,990 |
64,130 |
64,950 |
+1.20% |
803,100 |
2024/2/7 |
65,500 |
65,570 |
63,520 |
64,180 |
-2.58% |
852,000 |
2024/2/6 |
67,400 |
67,640 |
65,810 |
65,880 |
-2.92% |
833,400 |
2024/2/5 |
67,200 |
68,130 |
66,530 |
67,860 |
+2.68% |
889,200 |
2024/2/2 |
66,250 |
67,080 |
65,880 |
66,090 |
-0.65% |
547,300 |
2024/2/1 |
66,360 |
67,310 |
66,230 |
66,520 |
-0.09% |
534,200 |
2024/1/31 |
66,080 |
66,580 |
65,220 |
66,580 |
-1.11% |
838,800 |
2024/1/30 |
67,110 |
67,990 |
66,790 |
67,330 |
+1.13% |
708,200 |
2024/1/29 |
66,210 |
67,000 |
65,900 |
66,580 |
+0.36% |
483,000 |
2024/1/26 |
66,300 |
66,490 |
65,780 |
66,340 |
+0.59% |
508,600 |
2024/1/25 |
65,100 |
66,380 |
65,080 |
65,950 |
+0.55% |
479,900 |
2024/1/24 |
66,470 |
66,510 |
65,450 |
65,590 |
-1.25% |
433,400 |
2024/1/23 |
66,730 |
67,270 |
66,010 |
66,420 |
-0.45% |
563,400 |
2024/1/22 |
66,390 |
66,830 |
66,170 |
66,720 |
+1.82% |
549,000 |
2024/1/19 |
66,670 |
66,790 |
65,210 |
65,530 |
-0.40% |
669,500 |
2024/1/18 |
66,200 |
66,420 |
65,740 |
65,790 |
-1.23% |
504,500 |
2024/1/17 |
66,660 |
67,400 |
66,460 |
66,610 |
+0.63% |
700,600 |
2024/1/16 |
67,100 |
67,240 |
66,190 |
66,190 |
-1.75% |
465,100 |
2024/1/15 |
66,970 |
67,520 |
66,130 |
67,370 |
+0.60% |
618,700 |
2024/1/12 |
66,460 |
67,520 |
66,010 |
66,970 |
+2.06% |
1,076,700 |
2024/1/11 |
65,470 |
66,170 |
64,970 |
65,620 |
+1.63% |
1,123,300 |
2024/1/10 |
62,180 |
64,690 |
61,880 |
64,570 |
+4.86% |
1,079,400 |
2024/1/9 |
61,130 |
62,350 |
60,930 |
61,580 |
+2.41% |
628,600 |
2024/1/5 |
60,580 |
60,680 |
60,130 |
60,130 |
-0.76% |
453,500 |
2024/1/4 |
61,500 |
61,560 |
60,120 |
60,590 |
-2.46% |
585,600 |
2023/12/29 |
61,990 |
62,490 |
61,740 |
62,120 |
-0.81% |
424,200 |
2023/12/28 |
62,620 |
62,810 |
62,330 |
62,630 |
-0.32% |
252,000 |
2023/12/27 |
62,500 |
62,980 |
62,410 |
62,830 |
+0.95% |
392,800 |
2023/12/26 |
61,800 |
62,240 |
61,780 |
62,240 |
+0.32% |
242,100 |
2023/12/25 |
62,200 |
62,480 |
62,010 |
62,040 |
+0.03% |
192,100 |
2023/12/22 |
62,010 |
62,650 |
61,880 |
62,020 |
-0.69% |
410,700 |
2023/12/21 |
61,890 |
62,450 |
61,630 |
62,450 |
-0.21% |
407,200 |
2023/12/20 |
62,900 |
63,530 |
62,550 |
62,580 |
-0.02% |
649,500 |
2023/12/19 |
61,300 |
62,600 |
61,300 |
62,590 |
+1.18% |
419,800 |
2023/12/18 |
62,730 |
62,730 |
61,340 |
61,860 |
-1.02% |
491,100 |
2023/12/15 |
61,740 |
62,760 |
61,300 |
62,500 |
+3.51% |
948,400 |
2023/12/14 |
60,480 |
60,990 |
59,900 |
60,380 |
-1.03% |
430,700 |
2023/12/13 |
60,820 |
61,180 |
60,510 |
61,010 |
+0.08% |
424,900 |
2023/12/12 |
61,480 |
61,580 |
60,840 |
60,960 |
+0.18% |
388,200 |
2023/12/11 |
60,920 |
61,030 |
60,500 |
60,850 |
+1.55% |
360,600 |
2023/12/8 |
60,340 |
60,660 |
59,790 |
59,920 |
-1.69% |
697,100 |
2023/12/7 |
62,090 |
62,090 |
60,660 |
60,950 |
-2.25% |
520,000 |
2023/12/6 |
61,030 |
62,450 |
60,980 |
62,350 |
+2.48% |
420,000 |
2023/12/5 |
62,220 |
62,360 |
60,750 |
60,840 |
-2.20% |
491,500 |
2023/12/4 |
62,460 |
62,910 |
62,120 |
62,210 |
-0.72% |
400,600 |
2023/12/1 |
62,940 |
63,200 |
62,270 |
62,660 |
-1.09% |
544,900 |
2023/11/30 |
62,990 |
63,400 |
62,290 |
63,350 |
+1.46% |
760,500 |
2023/11/29 |
61,680 |
62,820 |
61,610 |
62,440 |
+1.23% |
533,800 |
2023/11/28 |
62,040 |
62,510 |
61,110 |
61,680 |
-0.47% |
527,100 |
2023/11/27 |
63,060 |
63,460 |
61,960 |
61,970 |
-1.92% |
513,900 |
2023/11/24 |
63,940 |
64,680 |
63,180 |
63,180 |
-0.43% |
674,800 |
2023/11/22 |
62,690 |
63,450 |
62,420 |
63,450 |
+1.18% |
504,800 |
2023/11/21 |
62,440 |
62,850 |
62,110 |
62,710 |
+0.69% |
385,400 |
2023/11/20 |
62,990 |
63,240 |
62,170 |
62,280 |
-1.32% |
534,400 |
2023/11/17 |
62,420 |
63,110 |
62,300 |
63,110 |
+0.10% |
615,600 |
2023/11/16 |
62,380 |
63,190 |
61,910 |
63,050 |
+2.07% |
851,400 |
2023/11/15 |
61,330 |
61,850 |
61,000 |
61,770 |
+3.35% |
713,200 |
2023/11/14 |
59,500 |
59,920 |
59,240 |
59,770 |
+0.47% |
331,900 |
2023/11/13 |
60,200 |
60,340 |
59,450 |
59,490 |
-0.62% |
352,800 |
2023/11/10 |
60,010 |
60,330 |
59,360 |
59,860 |
-0.43% |
492,400 |
2023/11/9 |
60,460 |
60,590 |
59,350 |
60,120 |
-0.55% |
558,200 |
2023/11/8 |
60,550 |
60,800 |
60,010 |
60,450 |
-0.08% |
587,200 |
2023/11/7 |
61,800 |
61,840 |
60,330 |
60,500 |
-2.67% |
690,600 |
2023/11/6 |
62,100 |
62,350 |
61,430 |
62,160 |
+2.61% |
1,068,500 |
2023/11/2 |
60,420 |
60,870 |
60,090 |
60,580 |
+1.97% |
907,600 |
2023/11/1 |
59,630 |
60,010 |
59,070 |
59,410 |
+2.17% |
994,500 |
|