日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
983 |
983 |
980 |
980 |
-0.31% |
1,500 |
2024/5/20 |
953 |
987 |
952 |
983 |
+2.61% |
4,400 |
2024/5/17 |
943 |
965 |
936 |
958 |
+2.13% |
9,300 |
2024/5/16 |
996 |
1,000 |
929 |
938 |
-4.38% |
21,500 |
2024/5/15 |
986 |
999 |
981 |
981 |
-3.44% |
6,400 |
2024/5/14 |
997 |
1,016 |
995 |
1,016 |
+2.01% |
2,500 |
2024/5/13 |
972 |
1,001 |
970 |
996 |
+0.61% |
13,800 |
2024/5/10 |
1,011 |
1,024 |
974 |
990 |
-2.08% |
22,200 |
2024/5/9 |
1,027 |
1,038 |
1,005 |
1,011 |
-1.56% |
5,300 |
2024/5/8 |
1,037 |
1,064 |
1,027 |
1,027 |
-0.77% |
8,600 |
2024/5/7 |
1,070 |
1,070 |
1,034 |
1,035 |
-1.43% |
4,100 |
2024/5/2 |
1,051 |
1,074 |
1,050 |
1,050 |
-1.13% |
3,400 |
2024/5/1 |
1,075 |
1,078 |
1,033 |
1,062 |
-1.30% |
11,500 |
2024/4/30 |
1,054 |
1,135 |
1,041 |
1,076 |
+5.70% |
33,100 |
2024/4/26 |
1,035 |
1,049 |
1,018 |
1,018 |
-1.83% |
2,500 |
2024/4/25 |
1,068 |
1,068 |
1,037 |
1,037 |
-2.45% |
6,400 |
2024/4/24 |
1,033 |
1,066 |
1,033 |
1,063 |
+2.41% |
11,600 |
2024/4/23 |
1,044 |
1,056 |
1,015 |
1,038 |
+2.27% |
8,000 |
2024/4/22 |
1,030 |
1,040 |
1,010 |
1,015 |
-0.78% |
16,900 |
2024/4/19 |
1,069 |
1,069 |
1,005 |
1,023 |
-2.20% |
12,500 |
2024/4/18 |
1,006 |
1,046 |
1,000 |
1,046 |
+3.05% |
10,400 |
2024/4/17 |
1,020 |
1,020 |
993 |
1,015 |
+0.30% |
17,900 |
2024/4/16 |
1,048 |
1,048 |
1,002 |
1,012 |
-3.80% |
16,000 |
2024/4/15 |
1,030 |
1,071 |
1,013 |
1,052 |
+0.96% |
19,100 |
2024/4/12 |
1,096 |
1,097 |
1,040 |
1,042 |
-3.16% |
20,600 |
2024/4/11 |
1,083 |
1,108 |
1,070 |
1,076 |
-2.18% |
8,400 |
2024/4/10 |
1,091 |
1,140 |
1,091 |
1,100 |
+1.38% |
13,500 |
2024/4/9 |
1,098 |
1,110 |
1,080 |
1,085 |
-1.18% |
10,600 |
2024/4/8 |
1,073 |
1,137 |
1,073 |
1,098 |
+2.62% |
21,100 |
2024/4/5 |
1,119 |
1,119 |
1,060 |
1,070 |
-6.06% |
23,200 |
2024/4/4 |
1,131 |
1,161 |
1,111 |
1,139 |
+0.80% |
13,800 |
2024/4/3 |
1,081 |
1,132 |
1,081 |
1,130 |
+3.48% |
12,300 |
2024/4/2 |
1,149 |
1,149 |
1,063 |
1,092 |
-4.96% |
36,400 |
2024/4/1 |
1,150 |
1,199 |
1,125 |
1,149 |
+1.14% |
26,100 |
2024/3/29 |
1,110 |
1,191 |
1,110 |
1,136 |
-1.22% |
30,900 |
2024/3/28 |
1,153 |
1,250 |
1,145 |
1,150 |
+0.44% |
75,100 |
2024/3/27 |
1,150 |
1,160 |
1,106 |
1,145 |
-0.78% |
45,300 |
2024/3/26 |
1,055 |
1,163 |
1,055 |
1,154 |
+9.70% |
110,100 |
2024/3/25 |
1,026 |
1,070 |
1,026 |
1,052 |
+2.14% |
23,200 |
2024/3/22 |
1,055 |
1,073 |
1,011 |
1,030 |
-1.06% |
25,200 |
2024/3/21 |
1,062 |
1,113 |
1,034 |
1,041 |
+0.87% |
65,700 |
2024/3/19 |
1,031 |
1,059 |
1,018 |
1,032 |
-0.86% |
42,800 |
2024/3/18 |
1,117 |
1,117 |
1,010 |
1,041 |
-4.23% |
157,600 |
2024/3/15 |
1,198 |
1,360 |
1,027 |
1,087 |
+1.97% |
1,378,400 |
2024/3/14 |
1,066 |
1,066 |
1,066 |
1,066 |
+16.38% |
21,000 |
2024/3/13 |
928 |
941 |
899 |
916 |
+0.00% |
39,900 |
2024/3/12 |
898 |
918 |
893 |
916 |
+2.00% |
3,600 |
2024/3/11 |
908 |
920 |
890 |
898 |
-2.71% |
15,200 |
2024/3/8 |
935 |
939 |
922 |
923 |
-2.33% |
2,400 |
2024/3/7 |
927 |
949 |
921 |
945 |
+2.27% |
8,700 |
2024/3/6 |
910 |
929 |
891 |
924 |
+1.54% |
11,100 |
2024/3/5 |
918 |
918 |
904 |
910 |
-0.55% |
8,800 |
2024/3/4 |
936 |
936 |
915 |
915 |
-2.14% |
7,700 |
2024/3/1 |
935 |
935 |
920 |
935 |
-0.85% |
4,900 |
2024/2/29 |
943 |
943 |
931 |
943 |
-0.32% |
3,300 |
2024/2/28 |
929 |
954 |
929 |
946 |
+1.39% |
8,900 |
2024/2/27 |
918 |
936 |
918 |
933 |
+0.43% |
4,300 |
2024/2/26 |
905 |
932 |
902 |
929 |
+1.98% |
15,700 |
2024/2/22 |
925 |
930 |
911 |
911 |
-1.19% |
9,300 |
2024/2/21 |
942 |
946 |
922 |
922 |
-2.33% |
5,500 |
2024/2/20 |
958 |
990 |
931 |
944 |
-1.15% |
18,700 |
2024/2/19 |
939 |
962 |
939 |
955 |
+0.95% |
10,300 |
2024/2/16 |
920 |
977 |
920 |
946 |
+2.83% |
16,600 |
2024/2/15 |
964 |
964 |
911 |
920 |
-4.27% |
30,400 |
2024/2/14 |
965 |
972 |
952 |
961 |
-0.83% |
10,900 |
2024/2/13 |
943 |
975 |
921 |
969 |
+3.09% |
31,400 |
2024/2/9 |
944 |
962 |
936 |
940 |
-0.42% |
26,600 |
2024/2/8 |
948 |
958 |
938 |
944 |
-0.42% |
12,400 |
2024/2/7 |
965 |
965 |
943 |
948 |
-1.76% |
14,200 |
2024/2/6 |
986 |
986 |
953 |
965 |
-0.62% |
23,300 |
2024/2/5 |
966 |
989 |
959 |
971 |
+1.46% |
30,600 |
2024/2/2 |
942 |
980 |
934 |
957 |
+1.92% |
58,100 |
2024/2/1 |
919 |
941 |
918 |
939 |
+1.84% |
18,600 |
2024/1/31 |
913 |
922 |
901 |
922 |
+0.66% |
9,300 |
2024/1/30 |
903 |
930 |
903 |
916 |
+1.33% |
15,300 |
2024/1/29 |
935 |
943 |
904 |
904 |
-3.11% |
29,700 |
2024/1/26 |
924 |
944 |
924 |
933 |
-0.64% |
17,000 |
2024/1/25 |
940 |
940 |
911 |
939 |
-0.11% |
15,900 |
2024/1/24 |
910 |
947 |
910 |
940 |
+3.52% |
32,800 |
2024/1/23 |
916 |
938 |
908 |
908 |
-0.66% |
18,600 |
2024/1/22 |
883 |
916 |
878 |
914 |
+2.81% |
29,700 |
2024/1/19 |
886 |
896 |
884 |
889 |
+0.34% |
10,500 |
2024/1/18 |
911 |
911 |
879 |
886 |
-2.32% |
32,300 |
2024/1/17 |
896 |
919 |
896 |
907 |
+1.23% |
45,500 |
2024/1/16 |
914 |
934 |
896 |
896 |
-3.45% |
53,600 |
2024/1/15 |
1,014 |
1,014 |
914 |
928 |
-5.69% |
135,200 |
2024/1/12 |
1,013 |
1,015 |
959 |
984 |
-5.29% |
301,400 |
2024/1/11 |
970 |
1,045 |
920 |
1,039 |
+15.83% |
1,095,000 |
2024/1/10 |
897 |
897 |
871 |
897 |
+20.08% |
456,400 |
2024/1/9 |
761 |
761 |
745 |
747 |
-0.53% |
7,700 |
2024/1/5 |
739 |
754 |
733 |
751 |
+2.04% |
12,400 |
2024/1/4 |
743 |
743 |
720 |
736 |
+0.82% |
11,800 |
2023/12/29 |
730 |
731 |
720 |
730 |
+0.14% |
8,800 |
2023/12/28 |
728 |
734 |
726 |
729 |
+0.28% |
4,600 |
2023/12/27 |
718 |
730 |
718 |
727 |
+1.25% |
38,800 |
2023/12/26 |
732 |
733 |
711 |
718 |
-2.31% |
33,300 |
2023/12/25 |
735 |
755 |
728 |
735 |
-0.68% |
20,900 |
2023/12/22 |
753 |
755 |
737 |
740 |
+0.95% |
12,600 |
2023/12/21 |
744 |
745 |
733 |
733 |
-2.27% |
25,400 |
2023/12/20 |
744 |
756 |
744 |
750 |
+1.35% |
9,900 |
2023/12/19 |
737 |
762 |
734 |
740 |
-0.27% |
14,100 |
2023/12/18 |
751 |
751 |
726 |
742 |
-1.20% |
24,200 |
2023/12/15 |
770 |
770 |
751 |
751 |
-1.70% |
24,700 |
2023/12/14 |
820 |
820 |
763 |
764 |
-10.75% |
101,200 |
2023/12/13 |
850 |
865 |
832 |
856 |
+3.13% |
90,400 |
2023/12/12 |
805 |
847 |
797 |
830 |
+5.06% |
69,300 |
2023/12/11 |
780 |
806 |
777 |
790 |
+1.67% |
11,400 |
2023/12/8 |
802 |
808 |
777 |
777 |
-6.05% |
23,800 |
2023/12/7 |
765 |
847 |
765 |
827 |
+9.39% |
46,900 |
2023/12/6 |
760 |
768 |
750 |
756 |
-0.53% |
5,600 |
2023/12/5 |
764 |
764 |
751 |
760 |
-0.52% |
3,800 |
2023/12/4 |
772 |
772 |
755 |
764 |
-1.29% |
3,500 |
2023/12/1 |
785 |
789 |
762 |
774 |
+0.78% |
11,900 |
2023/11/30 |
749 |
781 |
736 |
768 |
+4.63% |
12,700 |
2023/11/29 |
729 |
744 |
729 |
734 |
-1.34% |
6,800 |
2023/11/28 |
755 |
755 |
744 |
744 |
-0.93% |
3,000 |
2023/11/27 |
762 |
765 |
744 |
751 |
+1.35% |
12,800 |
2023/11/24 |
727 |
741 |
727 |
741 |
+1.37% |
3,000 |
2023/11/22 |
723 |
731 |
719 |
731 |
+1.11% |
7,200 |
2023/11/21 |
729 |
731 |
721 |
723 |
+0.00% |
3,200 |
2023/11/20 |
723 |
727 |
723 |
723 |
+0.14% |
800 |
2023/11/17 |
721 |
723 |
720 |
722 |
+0.14% |
1,700 |
2023/11/16 |
721 |
726 |
721 |
721 |
+0.00% |
2,400 |
|