日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,056 |
1,119 |
1,000 |
1,090 |
+3.22% |
342,300 |
2024/5/20 |
1,000 |
1,080 |
990 |
1,056 |
+6.02% |
219,200 |
2024/5/17 |
1,010 |
1,070 |
943 |
996 |
-1.78% |
711,800 |
2024/5/16 |
1,005 |
1,044 |
989 |
1,014 |
+0.90% |
139,000 |
2024/5/15 |
974 |
1,005 |
960 |
1,005 |
+3.18% |
101,500 |
2024/5/14 |
954 |
978 |
931 |
974 |
+1.78% |
60,600 |
2024/5/13 |
923 |
968 |
909 |
957 |
+4.82% |
113,800 |
2024/5/10 |
910 |
914 |
866 |
913 |
+2.13% |
136,300 |
2024/5/9 |
903 |
906 |
866 |
894 |
-0.89% |
111,000 |
2024/5/8 |
919 |
932 |
900 |
902 |
-2.91% |
49,800 |
2024/5/7 |
919 |
938 |
915 |
929 |
+1.09% |
23,000 |
2024/5/2 |
908 |
925 |
903 |
919 |
+1.21% |
35,500 |
2024/5/1 |
942 |
942 |
893 |
908 |
-3.51% |
58,600 |
2024/4/30 |
927 |
953 |
927 |
941 |
+4.91% |
57,700 |
2024/4/26 |
1,010 |
1,010 |
880 |
897 |
-9.85% |
188,500 |
2024/4/25 |
1,068 |
1,069 |
995 |
995 |
-6.13% |
54,300 |
2024/4/24 |
1,068 |
1,068 |
1,037 |
1,060 |
+1.05% |
37,400 |
2024/4/23 |
1,022 |
1,056 |
1,019 |
1,049 |
+3.45% |
58,000 |
2024/4/22 |
1,010 |
1,029 |
988 |
1,014 |
+1.50% |
56,300 |
2024/4/19 |
1,005 |
1,042 |
952 |
999 |
-0.40% |
109,700 |
2024/4/18 |
1,000 |
1,022 |
973 |
1,003 |
+0.50% |
42,300 |
2024/4/17 |
980 |
1,030 |
965 |
998 |
+1.63% |
199,100 |
2024/4/16 |
993 |
1,010 |
964 |
982 |
-1.31% |
72,800 |
2024/4/15 |
936 |
1,007 |
905 |
995 |
-12.02% |
318,400 |
2024/4/12 |
1,152 |
1,158 |
1,125 |
1,131 |
-1.82% |
40,900 |
2024/4/11 |
1,139 |
1,171 |
1,132 |
1,152 |
-0.69% |
52,600 |
2024/4/10 |
1,175 |
1,187 |
1,135 |
1,160 |
-1.28% |
69,700 |
2024/4/9 |
1,109 |
1,187 |
1,081 |
1,175 |
+11.37% |
163,500 |
2024/4/8 |
1,065 |
1,101 |
1,048 |
1,055 |
-2.68% |
47,700 |
2024/4/5 |
1,035 |
1,108 |
1,011 |
1,084 |
+3.73% |
91,100 |
2024/4/4 |
1,089 |
1,091 |
1,001 |
1,045 |
+0.67% |
118,800 |
2024/4/3 |
1,022 |
1,075 |
1,003 |
1,038 |
-5.89% |
187,000 |
2024/4/2 |
996 |
1,110 |
990 |
1,103 |
+14.90% |
676,000 |
2024/4/1 |
957 |
960 |
920 |
960 |
+1.69% |
25,500 |
2024/3/29 |
941 |
963 |
929 |
944 |
+0.43% |
18,300 |
2024/3/28 |
953 |
970 |
940 |
940 |
-2.08% |
9,300 |
2024/3/27 |
961 |
977 |
955 |
960 |
-0.10% |
14,100 |
2024/3/26 |
972 |
972 |
943 |
961 |
+1.26% |
26,700 |
2024/3/25 |
910 |
972 |
910 |
949 |
+3.83% |
44,400 |
2024/3/22 |
918 |
920 |
899 |
914 |
-0.11% |
19,600 |
2024/3/21 |
914 |
927 |
910 |
915 |
+0.44% |
13,800 |
2024/3/19 |
901 |
916 |
901 |
911 |
+0.11% |
10,500 |
2024/3/18 |
907 |
927 |
904 |
910 |
+1.68% |
26,800 |
2024/3/15 |
888 |
900 |
879 |
895 |
+0.67% |
9,000 |
2024/3/14 |
859 |
896 |
843 |
889 |
+4.34% |
35,100 |
2024/3/13 |
876 |
884 |
851 |
852 |
-1.96% |
14,900 |
2024/3/12 |
873 |
878 |
868 |
869 |
-0.80% |
12,600 |
2024/3/11 |
890 |
896 |
870 |
876 |
-3.20% |
23,500 |
2024/3/8 |
890 |
911 |
890 |
905 |
+1.91% |
23,100 |
2024/3/7 |
896 |
899 |
883 |
888 |
-0.89% |
15,400 |
2024/3/6 |
894 |
909 |
883 |
896 |
-0.88% |
15,600 |
2024/3/5 |
878 |
905 |
865 |
904 |
+2.96% |
46,200 |
2024/3/4 |
910 |
910 |
878 |
878 |
-3.20% |
31,300 |
2024/3/1 |
919 |
920 |
893 |
907 |
-0.87% |
36,900 |
2024/2/29 |
933 |
933 |
897 |
915 |
-2.03% |
34,500 |
2024/2/28 |
936 |
948 |
928 |
934 |
-0.21% |
17,400 |
2024/2/27 |
922 |
943 |
916 |
936 |
+1.52% |
18,100 |
2024/2/26 |
932 |
946 |
921 |
922 |
-0.97% |
25,700 |
2024/2/22 |
953 |
953 |
922 |
931 |
-1.59% |
26,700 |
2024/2/21 |
941 |
962 |
934 |
946 |
+0.96% |
21,600 |
2024/2/20 |
987 |
987 |
937 |
937 |
-5.07% |
42,000 |
2024/2/19 |
974 |
992 |
965 |
987 |
+2.28% |
28,500 |
2024/2/16 |
947 |
986 |
938 |
965 |
+3.54% |
66,800 |
2024/2/15 |
921 |
945 |
905 |
932 |
+1.86% |
28,500 |
2024/2/14 |
937 |
952 |
905 |
915 |
-3.89% |
46,600 |
2024/2/13 |
953 |
961 |
937 |
952 |
+2.26% |
41,600 |
2024/2/9 |
945 |
956 |
930 |
931 |
-1.06% |
28,100 |
2024/2/8 |
956 |
957 |
936 |
941 |
-1.98% |
38,200 |
2024/2/7 |
1,010 |
1,010 |
959 |
960 |
-4.95% |
74,500 |
2024/2/6 |
1,013 |
1,013 |
986 |
1,010 |
+0.60% |
36,000 |
2024/2/5 |
1,020 |
1,020 |
989 |
1,004 |
-1.57% |
79,700 |
2024/2/2 |
960 |
1,021 |
959 |
1,020 |
+7.48% |
136,800 |
2024/2/1 |
937 |
969 |
934 |
949 |
+0.53% |
48,100 |
2024/1/31 |
895 |
944 |
890 |
944 |
+7.89% |
90,200 |
2024/1/30 |
888 |
895 |
868 |
875 |
-1.02% |
29,200 |
2024/1/29 |
886 |
896 |
880 |
884 |
-0.56% |
17,000 |
2024/1/26 |
898 |
910 |
885 |
889 |
-1.22% |
40,400 |
2024/1/25 |
885 |
900 |
877 |
900 |
+1.12% |
48,700 |
2024/1/24 |
914 |
919 |
878 |
890 |
-2.73% |
71,600 |
2024/1/23 |
945 |
948 |
910 |
915 |
-3.28% |
98,000 |
2024/1/22 |
946 |
958 |
922 |
946 |
+1.50% |
82,100 |
2024/1/19 |
931 |
963 |
918 |
932 |
+0.11% |
151,700 |
2024/1/18 |
866 |
942 |
854 |
931 |
+8.26% |
169,800 |
2024/1/17 |
808 |
868 |
808 |
860 |
+7.77% |
94,900 |
2024/1/16 |
835 |
835 |
798 |
798 |
-4.77% |
80,500 |
2024/1/15 |
810 |
849 |
795 |
838 |
-4.77% |
208,100 |
2024/1/12 |
886 |
886 |
853 |
880 |
-0.68% |
77,400 |
2024/1/11 |
861 |
895 |
852 |
886 |
+3.38% |
73,500 |
2024/1/10 |
873 |
880 |
850 |
857 |
-1.83% |
48,400 |
2024/1/9 |
895 |
910 |
870 |
873 |
-2.78% |
78,500 |
2024/1/5 |
926 |
926 |
887 |
898 |
-1.43% |
61,400 |
2024/1/4 |
896 |
918 |
885 |
911 |
+3.05% |
35,600 |
2023/12/29 |
874 |
890 |
861 |
884 |
+0.57% |
31,000 |
2023/12/28 |
882 |
902 |
876 |
879 |
+0.00% |
54,400 |
2023/12/27 |
850 |
914 |
850 |
879 |
+3.41% |
114,300 |
2023/12/26 |
883 |
883 |
850 |
850 |
-3.08% |
57,100 |
2023/12/25 |
880 |
896 |
863 |
877 |
+1.74% |
124,900 |
2023/12/22 |
824 |
862 |
818 |
862 |
+5.64% |
85,200 |
2023/12/21 |
808 |
825 |
808 |
816 |
-0.49% |
39,700 |
2023/12/20 |
843 |
857 |
811 |
820 |
-2.61% |
150,100 |
2023/12/19 |
819 |
853 |
805 |
842 |
+6.72% |
284,900 |
2023/12/18 |
737 |
832 |
737 |
789 |
+7.79% |
469,000 |
2023/12/15 |
733 |
734 |
724 |
732 |
+1.67% |
18,300 |
2023/12/14 |
732 |
732 |
706 |
720 |
-1.50% |
23,700 |
2023/12/13 |
734 |
738 |
725 |
731 |
-0.68% |
10,000 |
2023/12/12 |
740 |
750 |
733 |
736 |
-0.54% |
20,400 |
2023/12/11 |
727 |
742 |
718 |
740 |
+3.06% |
22,100 |
2023/12/8 |
739 |
739 |
716 |
718 |
-2.31% |
33,600 |
2023/12/7 |
739 |
739 |
729 |
735 |
-0.68% |
13,200 |
2023/12/6 |
730 |
748 |
730 |
740 |
+1.37% |
15,000 |
2023/12/5 |
756 |
756 |
730 |
730 |
-3.31% |
33,400 |
2023/12/4 |
765 |
773 |
755 |
755 |
-1.31% |
21,900 |
2023/12/1 |
758 |
766 |
755 |
765 |
+1.32% |
21,500 |
2023/11/30 |
757 |
775 |
746 |
755 |
-0.92% |
56,400 |
2023/11/29 |
770 |
778 |
757 |
762 |
-1.93% |
27,600 |
2023/11/28 |
776 |
779 |
764 |
777 |
+0.39% |
53,700 |
2023/11/27 |
765 |
785 |
753 |
774 |
+1.44% |
93,900 |
2023/11/24 |
739 |
768 |
735 |
763 |
+3.95% |
73,300 |
2023/11/22 |
708 |
735 |
708 |
734 |
+3.53% |
41,500 |
2023/11/21 |
719 |
720 |
707 |
709 |
-1.39% |
21,500 |
2023/11/20 |
724 |
728 |
717 |
719 |
-0.69% |
25,900 |
2023/11/17 |
700 |
727 |
700 |
724 |
+2.99% |
20,800 |
2023/11/16 |
718 |
723 |
703 |
703 |
-2.23% |
30,100 |
|