日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
955 |
960 |
948 |
960 |
+0.63% |
4,100 |
2024/5/20 |
954 |
954 |
934 |
954 |
+0.53% |
1,900 |
2024/5/17 |
934 |
951 |
934 |
949 |
+0.85% |
5,800 |
2024/5/16 |
930 |
946 |
930 |
941 |
+2.17% |
4,800 |
2024/5/15 |
939 |
939 |
921 |
921 |
-1.60% |
1,500 |
2024/5/14 |
920 |
936 |
903 |
936 |
+0.11% |
7,100 |
2024/5/13 |
922 |
935 |
914 |
935 |
+1.52% |
2,600 |
2024/5/10 |
951 |
965 |
921 |
921 |
-2.75% |
5,900 |
2024/5/9 |
918 |
1,014 |
918 |
947 |
+2.49% |
23,400 |
2024/5/8 |
909 |
924 |
909 |
924 |
+1.65% |
3,900 |
2024/5/7 |
908 |
916 |
908 |
909 |
-0.11% |
2,600 |
2024/5/2 |
917 |
917 |
908 |
910 |
-0.76% |
1,100 |
2024/5/1 |
916 |
919 |
913 |
917 |
-0.11% |
1,000 |
2024/4/30 |
920 |
920 |
913 |
918 |
-0.22% |
2,600 |
2024/4/26 |
920 |
920 |
913 |
920 |
+0.00% |
1,200 |
2024/4/25 |
907 |
922 |
907 |
920 |
+0.66% |
3,400 |
2024/4/24 |
915 |
924 |
910 |
914 |
-0.11% |
3,900 |
2024/4/23 |
906 |
923 |
905 |
915 |
+1.33% |
3,500 |
2024/4/22 |
905 |
911 |
900 |
903 |
+0.22% |
10,800 |
2024/4/19 |
925 |
925 |
896 |
901 |
-2.49% |
18,000 |
2024/4/18 |
930 |
940 |
901 |
924 |
-0.96% |
15,000 |
2024/4/17 |
958 |
958 |
917 |
933 |
-1.06% |
11,000 |
2024/4/16 |
946 |
964 |
943 |
943 |
-1.15% |
5,900 |
2024/4/15 |
974 |
991 |
930 |
954 |
-1.85% |
16,500 |
2024/4/12 |
992 |
994 |
972 |
972 |
-2.51% |
5,000 |
2024/4/11 |
955 |
1,001 |
955 |
997 |
+3.10% |
11,300 |
2024/4/10 |
968 |
995 |
955 |
967 |
-1.12% |
13,000 |
2024/4/9 |
981 |
1,005 |
956 |
978 |
-1.21% |
29,400 |
2024/4/8 |
912 |
1,015 |
907 |
990 |
+9.76% |
59,400 |
2024/4/5 |
913 |
923 |
900 |
902 |
-2.06% |
25,100 |
2024/4/4 |
938 |
938 |
920 |
921 |
-1.81% |
13,900 |
2024/4/3 |
930 |
943 |
918 |
938 |
-0.74% |
17,200 |
2024/4/2 |
994 |
994 |
945 |
945 |
-4.55% |
21,800 |
2024/4/1 |
1,000 |
1,020 |
990 |
990 |
+0.20% |
17,200 |
2024/3/29 |
998 |
999 |
985 |
988 |
-1.20% |
13,700 |
2024/3/28 |
1,013 |
1,014 |
983 |
1,000 |
-1.38% |
20,700 |
2024/3/27 |
1,020 |
1,050 |
1,013 |
1,014 |
-0.59% |
28,500 |
2024/3/26 |
1,084 |
1,094 |
1,020 |
1,020 |
-4.85% |
51,400 |
2024/3/25 |
1,195 |
1,195 |
1,072 |
1,072 |
-5.55% |
114,300 |
2024/3/22 |
1,162 |
1,227 |
1,101 |
1,135 |
-2.83% |
162,600 |
2024/3/21 |
1,411 |
1,417 |
1,167 |
1,168 |
-13.55% |
597,300 |
2024/3/19 |
1,067 |
1,351 |
1,067 |
1,351 |
+28.54% |
714,300 |
2024/3/18 |
1,051 |
1,051 |
1,051 |
1,051 |
+16.65% |
9,200 |
2024/3/15 |
907 |
914 |
901 |
901 |
-0.99% |
14,600 |
2024/3/14 |
911 |
926 |
903 |
910 |
-0.22% |
9,200 |
2024/3/13 |
949 |
949 |
906 |
912 |
-2.98% |
8,400 |
2024/3/12 |
906 |
948 |
906 |
940 |
+3.75% |
6,700 |
2024/3/11 |
948 |
955 |
903 |
906 |
-4.53% |
15,300 |
2024/3/8 |
1,002 |
1,005 |
948 |
949 |
-5.48% |
12,100 |
2024/3/7 |
994 |
1,054 |
988 |
1,004 |
+2.24% |
24,200 |
2024/3/6 |
984 |
1,014 |
953 |
982 |
-0.61% |
16,500 |
2024/3/5 |
934 |
988 |
925 |
988 |
+4.55% |
11,100 |
2024/3/4 |
923 |
945 |
923 |
945 |
+1.72% |
4,800 |
2024/3/1 |
953 |
974 |
920 |
929 |
-2.42% |
12,600 |
2024/2/29 |
994 |
995 |
943 |
952 |
-6.58% |
28,800 |
2024/2/28 |
1,005 |
1,071 |
981 |
1,019 |
+2.00% |
52,400 |
2024/2/27 |
1,000 |
1,148 |
972 |
999 |
+0.00% |
120,200 |
2024/2/26 |
910 |
1,034 |
899 |
999 |
+8.59% |
30,300 |
2024/2/22 |
912 |
920 |
897 |
920 |
+2.56% |
4,600 |
2024/2/21 |
935 |
935 |
888 |
897 |
-4.57% |
10,100 |
2024/2/20 |
955 |
955 |
935 |
940 |
-1.47% |
1,300 |
2024/2/19 |
952 |
954 |
930 |
954 |
-0.21% |
4,200 |
2024/2/16 |
937 |
956 |
926 |
956 |
+3.69% |
5,000 |
2024/2/15 |
920 |
945 |
914 |
922 |
+0.22% |
11,200 |
2024/2/14 |
925 |
936 |
911 |
920 |
-1.50% |
9,900 |
2024/2/13 |
960 |
960 |
921 |
934 |
-2.51% |
9,500 |
2024/2/9 |
944 |
959 |
943 |
958 |
+0.63% |
3,900 |
2024/2/8 |
987 |
987 |
933 |
952 |
-3.55% |
13,000 |
2024/2/7 |
1,005 |
1,011 |
972 |
987 |
-2.57% |
11,000 |
2024/2/6 |
1,002 |
1,013 |
996 |
1,013 |
+1.50% |
4,900 |
2024/2/5 |
1,012 |
1,030 |
995 |
998 |
-1.48% |
12,000 |
2024/2/2 |
996 |
1,047 |
982 |
1,013 |
+2.74% |
17,100 |
2024/2/1 |
1,017 |
1,017 |
985 |
986 |
-3.24% |
5,700 |
2024/1/31 |
1,021 |
1,021 |
977 |
1,019 |
+0.89% |
16,100 |
2024/1/30 |
1,011 |
1,031 |
1,009 |
1,010 |
-0.98% |
7,300 |
2024/1/29 |
1,066 |
1,066 |
1,020 |
1,020 |
-4.32% |
12,700 |
2024/1/26 |
1,044 |
1,071 |
1,031 |
1,066 |
+2.11% |
28,700 |
2024/1/25 |
1,100 |
1,142 |
1,018 |
1,044 |
-4.83% |
56,000 |
2024/1/24 |
1,103 |
1,144 |
1,094 |
1,097 |
-3.18% |
48,100 |
2024/1/23 |
1,193 |
1,274 |
1,132 |
1,133 |
-7.36% |
246,200 |
2024/1/22 |
1,126 |
1,369 |
1,022 |
1,223 |
+8.61% |
1,652,000 |
2024/1/19 |
1,126 |
1,126 |
1,114 |
1,126 |
+15.37% |
51,200 |
2024/1/18 |
839 |
976 |
839 |
976 |
+18.16% |
14,400 |
2024/1/17 |
882 |
882 |
820 |
826 |
-7.30% |
8,700 |
2024/1/16 |
901 |
901 |
891 |
891 |
-1.55% |
1,100 |
2024/1/15 |
904 |
912 |
904 |
905 |
+0.22% |
700 |
2024/1/12 |
921 |
921 |
902 |
903 |
-3.94% |
3,600 |
2024/1/11 |
951 |
966 |
918 |
940 |
-1.47% |
6,900 |
2024/1/10 |
982 |
1,032 |
951 |
954 |
-3.15% |
12,900 |
2024/1/9 |
1,000 |
1,024 |
985 |
985 |
-0.61% |
9,300 |
2024/1/5 |
974 |
1,008 |
973 |
991 |
+1.12% |
7,100 |
2024/1/4 |
940 |
1,001 |
940 |
980 |
+3.48% |
8,000 |
2023/12/29 |
891 |
960 |
884 |
947 |
+5.46% |
9,000 |
2023/12/28 |
854 |
900 |
854 |
898 |
+3.34% |
10,500 |
2023/12/27 |
827 |
876 |
827 |
869 |
+3.21% |
10,000 |
2023/12/26 |
863 |
869 |
838 |
842 |
-2.43% |
11,200 |
2023/12/25 |
843 |
868 |
842 |
863 |
+2.62% |
5,900 |
2023/12/22 |
778 |
888 |
778 |
841 |
+6.19% |
33,400 |
2023/12/21 |
776 |
806 |
776 |
792 |
+0.00% |
9,600 |
2023/12/20 |
790 |
797 |
765 |
792 |
+0.38% |
25,100 |
2023/12/19 |
833 |
833 |
773 |
789 |
-3.66% |
10,400 |
2023/12/18 |
849 |
849 |
819 |
819 |
+0.00% |
12,900 |
2023/12/15 |
768 |
831 |
768 |
819 |
-10.78% |
41,500 |
2023/12/14 |
952 |
963 |
892 |
918 |
-5.07% |
18,600 |
2023/12/13 |
962 |
973 |
943 |
967 |
+0.00% |
6,100 |
2023/12/12 |
972 |
987 |
936 |
967 |
-0.62% |
7,900 |
2023/12/11 |
980 |
990 |
973 |
973 |
-0.71% |
4,000 |
2023/12/8 |
997 |
1,004 |
980 |
980 |
-1.90% |
6,800 |
2023/12/7 |
1,009 |
1,009 |
998 |
999 |
-0.99% |
3,400 |
2023/12/6 |
1,008 |
1,026 |
999 |
1,009 |
+0.10% |
6,200 |
2023/12/5 |
1,015 |
1,019 |
1,008 |
1,008 |
-1.56% |
3,100 |
2023/12/4 |
1,016 |
1,037 |
1,016 |
1,024 |
+0.10% |
1,300 |
2023/12/1 |
1,037 |
1,037 |
1,016 |
1,023 |
+0.79% |
1,500 |
2023/11/30 |
1,029 |
1,033 |
1,015 |
1,015 |
-2.40% |
4,100 |
2023/11/29 |
1,037 |
1,051 |
1,037 |
1,040 |
+0.29% |
1,500 |
2023/11/28 |
1,043 |
1,043 |
1,032 |
1,037 |
-0.38% |
2,700 |
2023/11/27 |
1,042 |
1,052 |
1,041 |
1,041 |
-1.05% |
1,300 |
2023/11/24 |
1,043 |
1,069 |
1,043 |
1,052 |
-0.75% |
1,600 |
2023/11/22 |
1,051 |
1,061 |
1,051 |
1,060 |
-0.09% |
1,600 |
2023/11/21 |
1,030 |
1,069 |
1,030 |
1,061 |
+3.51% |
3,600 |
2023/11/20 |
1,038 |
1,047 |
1,019 |
1,025 |
+0.00% |
3,300 |
2023/11/17 |
1,033 |
1,046 |
1,015 |
1,025 |
-0.87% |
3,000 |
2023/11/16 |
1,042 |
1,059 |
993 |
1,034 |
-2.36% |
4,100 |
|