日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
968 |
968 |
953 |
956 |
+0.00% |
84,500 |
2024/5/20 |
962 |
964 |
956 |
956 |
-0.52% |
128,500 |
2024/5/17 |
953 |
961 |
953 |
961 |
+0.84% |
8,500 |
2024/5/16 |
959 |
959 |
948 |
953 |
-0.31% |
34,300 |
2024/5/15 |
970 |
970 |
951 |
956 |
-0.62% |
33,000 |
2024/5/14 |
963 |
971 |
962 |
962 |
+0.10% |
9,400 |
2024/5/13 |
965 |
974 |
960 |
961 |
-0.52% |
35,500 |
2024/5/10 |
972 |
972 |
957 |
966 |
+0.31% |
120,100 |
2024/5/9 |
964 |
970 |
963 |
963 |
+0.00% |
15,300 |
2024/5/8 |
957 |
974 |
954 |
963 |
+0.31% |
41,900 |
2024/5/7 |
952 |
960 |
950 |
960 |
+0.84% |
17,100 |
2024/5/2 |
962 |
962 |
947 |
952 |
-0.83% |
40,000 |
2024/5/1 |
973 |
974 |
960 |
960 |
-0.41% |
21,500 |
2024/4/30 |
964 |
965 |
957 |
964 |
+0.00% |
38,600 |
2024/4/26 |
958 |
964 |
954 |
964 |
+0.63% |
13,200 |
2024/4/25 |
965 |
967 |
954 |
958 |
-0.73% |
74,300 |
2024/4/24 |
963 |
969 |
960 |
965 |
+0.21% |
33,000 |
2024/4/23 |
961 |
968 |
958 |
963 |
+0.84% |
22,300 |
2024/4/22 |
956 |
966 |
952 |
955 |
+0.00% |
28,700 |
2024/4/19 |
949 |
955 |
927 |
955 |
+0.63% |
53,600 |
2024/4/18 |
933 |
955 |
933 |
949 |
+0.11% |
134,900 |
2024/4/17 |
948 |
954 |
937 |
948 |
-0.52% |
177,800 |
2024/4/16 |
950 |
954 |
948 |
953 |
+0.21% |
193,400 |
2024/4/15 |
950 |
962 |
948 |
951 |
-0.21% |
344,500 |
2024/4/12 |
957 |
957 |
953 |
953 |
-0.10% |
11,800 |
2024/4/11 |
958 |
962 |
954 |
954 |
-0.42% |
11,300 |
2024/4/10 |
957 |
961 |
955 |
958 |
-0.93% |
101,200 |
2024/4/9 |
968 |
968 |
955 |
967 |
+0.31% |
13,400 |
2024/4/8 |
963 |
964 |
958 |
964 |
+0.42% |
6,800 |
2024/4/5 |
959 |
963 |
951 |
960 |
+0.00% |
39,400 |
2024/4/4 |
964 |
964 |
957 |
960 |
-0.21% |
15,400 |
2024/4/3 |
976 |
976 |
962 |
962 |
-1.64% |
58,100 |
2024/4/2 |
984 |
985 |
975 |
978 |
-0.61% |
63,400 |
2024/4/1 |
993 |
997 |
983 |
984 |
-1.30% |
382,000 |
2024/3/29 |
998 |
1,000 |
993 |
997 |
-0.50% |
8,800 |
2024/3/28 |
997 |
1,004 |
992 |
1,002 |
+0.30% |
25,900 |
2024/3/27 |
1,000 |
1,002 |
998 |
999 |
-0.50% |
17,000 |
2024/3/26 |
998 |
1,004 |
995 |
1,004 |
+0.60% |
89,600 |
2024/3/25 |
1,003 |
1,005 |
996 |
998 |
-0.60% |
55,600 |
2024/3/22 |
1,000 |
1,004 |
993 |
1,004 |
+0.30% |
27,500 |
2024/3/21 |
998 |
1,004 |
993 |
1,001 |
+0.81% |
61,600 |
2024/3/19 |
992 |
996 |
985 |
993 |
+0.10% |
24,800 |
2024/3/18 |
989 |
992 |
982 |
992 |
+0.30% |
36,500 |
2024/3/15 |
973 |
991 |
973 |
989 |
+1.33% |
47,500 |
2024/3/14 |
974 |
984 |
974 |
976 |
+0.31% |
58,100 |
2024/3/13 |
976 |
983 |
973 |
973 |
-0.41% |
176,300 |
2024/3/12 |
980 |
980 |
971 |
977 |
-0.51% |
68,700 |
2024/3/11 |
991 |
995 |
980 |
982 |
-0.81% |
63,600 |
2024/3/8 |
1,000 |
1,002 |
987 |
990 |
-0.90% |
145,100 |
2024/3/7 |
1,010 |
1,015 |
996 |
999 |
-1.87% |
58,700 |
2024/3/6 |
1,003 |
1,042 |
1,003 |
1,018 |
+0.69% |
123,300 |
2024/3/5 |
1,003 |
1,026 |
1,003 |
1,011 |
+0.50% |
155,900 |
2024/3/4 |
1,006 |
1,006 |
996 |
1,006 |
+0.30% |
96,900 |
2024/3/1 |
1,000 |
1,006 |
999 |
1,003 |
-0.30% |
12,900 |
2024/2/29 |
997 |
1,006 |
996 |
1,006 |
+0.80% |
95,000 |
2024/2/28 |
991 |
999 |
990 |
998 |
+1.01% |
25,300 |
2024/2/27 |
994 |
998 |
988 |
988 |
-0.50% |
87,600 |
2024/2/26 |
990 |
996 |
988 |
993 |
+1.22% |
73,700 |
2024/2/22 |
999 |
999 |
955 |
981 |
-1.31% |
201,200 |
2024/2/21 |
997 |
1,001 |
993 |
994 |
-0.50% |
58,700 |
2024/2/20 |
1,005 |
1,009 |
998 |
999 |
-0.79% |
50,800 |
2024/2/19 |
998 |
1,010 |
998 |
1,007 |
+1.00% |
43,200 |
2024/2/16 |
1,000 |
1,008 |
993 |
997 |
+0.00% |
151,900 |
2024/2/15 |
1,000 |
1,007 |
992 |
997 |
-0.30% |
40,800 |
2024/2/14 |
1,000 |
1,008 |
991 |
1,000 |
-0.79% |
109,200 |
2024/2/13 |
1,010 |
1,010 |
999 |
1,008 |
+0.80% |
113,700 |
2024/2/9 |
1,006 |
1,014 |
1,000 |
1,000 |
-1.57% |
35,200 |
2024/2/8 |
1,012 |
1,020 |
1,007 |
1,016 |
+0.30% |
63,600 |
2024/2/7 |
1,015 |
1,022 |
1,010 |
1,013 |
-0.20% |
70,100 |
2024/2/6 |
1,016 |
1,024 |
1,015 |
1,015 |
-0.98% |
45,000 |
2024/2/5 |
1,014 |
1,033 |
1,010 |
1,025 |
+0.69% |
76,000 |
2024/2/2 |
1,020 |
1,027 |
1,016 |
1,018 |
-0.29% |
73,000 |
2024/2/1 |
1,036 |
1,043 |
1,019 |
1,021 |
-2.11% |
61,400 |
2024/1/31 |
1,032 |
1,044 |
1,032 |
1,043 |
+0.19% |
108,300 |
2024/1/30 |
1,033 |
1,051 |
1,033 |
1,041 |
-0.67% |
56,600 |
2024/1/29 |
1,039 |
1,050 |
1,037 |
1,048 |
+1.16% |
132,900 |
2024/1/26 |
1,037 |
1,050 |
1,036 |
1,036 |
-0.86% |
32,400 |
2024/1/25 |
1,038 |
1,049 |
1,037 |
1,045 |
+0.19% |
29,100 |
2024/1/24 |
1,030 |
1,045 |
1,030 |
1,043 |
+0.77% |
21,700 |
2024/1/23 |
1,042 |
1,060 |
1,015 |
1,035 |
-1.15% |
49,000 |
2024/1/22 |
1,036 |
1,058 |
1,036 |
1,047 |
+1.06% |
36,100 |
2024/1/19 |
1,066 |
1,067 |
1,033 |
1,036 |
-0.48% |
673,600 |
2024/1/18 |
1,011 |
1,050 |
1,011 |
1,041 |
+1.76% |
108,600 |
2024/1/17 |
1,021 |
1,042 |
1,021 |
1,023 |
-0.10% |
64,000 |
2024/1/16 |
1,028 |
1,033 |
1,021 |
1,024 |
+0.00% |
97,100 |
2024/1/15 |
1,011 |
1,027 |
1,010 |
1,024 |
+0.49% |
71,500 |
2024/1/12 |
1,011 |
1,019 |
1,009 |
1,019 |
+0.89% |
62,900 |
2024/1/11 |
1,005 |
1,011 |
1,002 |
1,010 |
+0.80% |
35,000 |
2024/1/10 |
1,004 |
1,010 |
1,002 |
1,002 |
-0.99% |
25,200 |
2024/1/9 |
1,005 |
1,013 |
1,003 |
1,012 |
+0.40% |
35,600 |
2024/1/5 |
997 |
1,014 |
997 |
1,008 |
+0.40% |
91,100 |
2024/1/4 |
991 |
1,011 |
991 |
1,004 |
-0.50% |
57,600 |
2023/12/29 |
1,015 |
1,015 |
1,003 |
1,009 |
+0.70% |
147,900 |
2023/12/28 |
990 |
1,002 |
990 |
1,002 |
+1.31% |
21,400 |
2023/12/27 |
978 |
993 |
978 |
989 |
+0.71% |
62,100 |
2023/12/26 |
986 |
991 |
982 |
982 |
-0.51% |
17,600 |
2023/12/25 |
983 |
987 |
981 |
987 |
+0.61% |
22,800 |
2023/12/22 |
989 |
989 |
979 |
981 |
-0.71% |
80,000 |
2023/12/21 |
984 |
994 |
984 |
988 |
-1.00% |
20,100 |
2023/12/20 |
1,001 |
1,005 |
997 |
998 |
-0.60% |
94,800 |
2023/12/19 |
997 |
1,005 |
995 |
1,004 |
+1.01% |
115,600 |
2023/12/18 |
991 |
998 |
980 |
994 |
-0.40% |
139,600 |
2023/12/15 |
989 |
1,001 |
989 |
998 |
+0.91% |
107,000 |
2023/12/14 |
990 |
993 |
978 |
989 |
-0.20% |
100,400 |
2023/12/13 |
995 |
1,000 |
981 |
991 |
-0.10% |
79,000 |
2023/12/12 |
999 |
1,002 |
992 |
992 |
-0.90% |
39,800 |
2023/12/11 |
997 |
1,009 |
997 |
1,001 |
+0.70% |
61,500 |
2023/12/8 |
1,000 |
1,004 |
994 |
994 |
-0.90% |
42,000 |
2023/12/7 |
1,000 |
1,003 |
991 |
1,003 |
+0.10% |
43,500 |
2023/12/6 |
1,000 |
1,008 |
999 |
1,002 |
+0.10% |
131,500 |
2023/12/5 |
1,005 |
1,020 |
1,001 |
1,001 |
-0.89% |
65,600 |
2023/12/4 |
1,005 |
1,019 |
1,005 |
1,010 |
+0.00% |
32,600 |
2023/12/1 |
1,000 |
1,010 |
999 |
1,010 |
+1.71% |
116,000 |
2023/11/30 |
995 |
998 |
991 |
993 |
-0.20% |
21,200 |
2023/11/29 |
1,000 |
1,006 |
992 |
995 |
-0.40% |
57,600 |
2023/11/28 |
1,000 |
1,008 |
997 |
999 |
+0.50% |
26,000 |
2023/11/27 |
992 |
1,000 |
989 |
994 |
-0.60% |
52,100 |
2023/11/24 |
1,000 |
1,005 |
997 |
1,000 |
+0.30% |
8,300 |
2023/11/22 |
990 |
1,007 |
990 |
997 |
+0.71% |
31,700 |
2023/11/21 |
990 |
1,002 |
980 |
990 |
+0.61% |
83,100 |
2023/11/20 |
991 |
1,004 |
983 |
984 |
-0.61% |
51,600 |
2023/11/17 |
995 |
999 |
988 |
990 |
-0.60% |
44,300 |
2023/11/16 |
1,009 |
1,013 |
995 |
996 |
-2.35% |
49,000 |
|