日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
935 |
943 |
935 |
943 |
-0.11% |
600 |
2024/5/20 |
953 |
954 |
944 |
944 |
+0.96% |
1,300 |
2024/5/17 |
949 |
949 |
934 |
935 |
-1.48% |
1,800 |
2024/5/16 |
940 |
950 |
935 |
949 |
+0.85% |
400 |
2024/5/14 |
941 |
941 |
941 |
941 |
+0.64% |
100 |
2024/5/10 |
943 |
943 |
935 |
935 |
-0.53% |
500 |
2024/5/9 |
945 |
945 |
940 |
940 |
+0.32% |
1,400 |
2024/5/8 |
937 |
958 |
937 |
937 |
+0.43% |
600 |
2024/5/7 |
963 |
963 |
933 |
933 |
-1.58% |
1,600 |
2024/5/2 |
948 |
948 |
948 |
948 |
-0.32% |
200 |
2024/5/1 |
960 |
983 |
951 |
951 |
-0.94% |
1,400 |
2024/4/30 |
962 |
972 |
951 |
960 |
+1.37% |
1,400 |
2024/4/26 |
933 |
947 |
930 |
947 |
+1.72% |
1,100 |
2024/4/25 |
935 |
936 |
931 |
931 |
-2.00% |
1,700 |
2024/4/24 |
933 |
966 |
933 |
950 |
+1.06% |
6,200 |
2024/4/23 |
940 |
940 |
940 |
940 |
-1.05% |
600 |
2024/4/22 |
947 |
950 |
947 |
950 |
+1.71% |
1,700 |
2024/4/19 |
935 |
935 |
934 |
934 |
-0.11% |
700 |
2024/4/18 |
935 |
935 |
935 |
935 |
+0.00% |
100 |
2024/4/17 |
945 |
945 |
935 |
935 |
-1.16% |
800 |
2024/4/16 |
946 |
946 |
946 |
946 |
-0.63% |
600 |
2024/4/15 |
993 |
993 |
950 |
952 |
-3.35% |
6,500 |
2024/4/12 |
960 |
987 |
956 |
985 |
+2.60% |
9,800 |
2024/4/11 |
945 |
960 |
936 |
960 |
+1.59% |
5,700 |
2024/4/10 |
950 |
953 |
942 |
945 |
-1.56% |
3,600 |
2024/4/9 |
942 |
960 |
942 |
960 |
+1.69% |
2,600 |
2024/4/8 |
946 |
967 |
944 |
944 |
+0.00% |
1,400 |
2024/4/5 |
957 |
957 |
944 |
944 |
-1.46% |
1,100 |
2024/4/4 |
956 |
966 |
951 |
958 |
+0.21% |
1,200 |
2024/4/3 |
955 |
956 |
953 |
956 |
-0.42% |
700 |
2024/4/2 |
969 |
970 |
960 |
960 |
-0.41% |
1,200 |
2024/4/1 |
969 |
969 |
961 |
964 |
-0.10% |
1,400 |
2024/3/29 |
950 |
972 |
946 |
965 |
+2.66% |
1,800 |
2024/3/28 |
936 |
955 |
936 |
940 |
-0.63% |
2,400 |
2024/3/27 |
946 |
955 |
943 |
946 |
+0.00% |
1,800 |
2024/3/26 |
955 |
955 |
943 |
946 |
-0.94% |
3,600 |
2024/3/25 |
950 |
955 |
941 |
955 |
+0.53% |
3,200 |
2024/3/22 |
935 |
950 |
935 |
950 |
+1.82% |
4,100 |
2024/3/21 |
930 |
941 |
930 |
933 |
-0.43% |
3,800 |
2024/3/19 |
933 |
937 |
929 |
937 |
+0.54% |
1,300 |
2024/3/18 |
931 |
933 |
931 |
932 |
-0.32% |
1,500 |
2024/3/15 |
931 |
935 |
929 |
935 |
-0.32% |
1,100 |
2024/3/14 |
933 |
938 |
929 |
938 |
+0.54% |
1,300 |
2024/3/13 |
934 |
939 |
931 |
933 |
+0.11% |
1,300 |
2024/3/12 |
926 |
932 |
926 |
932 |
+0.43% |
2,000 |
2024/3/11 |
925 |
929 |
925 |
928 |
-0.43% |
4,400 |
2024/3/8 |
928 |
932 |
928 |
932 |
-0.11% |
1,400 |
2024/3/7 |
930 |
933 |
925 |
933 |
+0.00% |
6,700 |
2024/3/6 |
927 |
933 |
927 |
933 |
+0.00% |
2,500 |
2024/3/5 |
928 |
933 |
928 |
933 |
-0.32% |
2,000 |
2024/3/4 |
933 |
943 |
928 |
936 |
+0.32% |
6,300 |
2024/3/1 |
934 |
934 |
929 |
933 |
+0.00% |
5,200 |
2024/2/29 |
936 |
946 |
929 |
933 |
-0.85% |
8,200 |
2024/2/28 |
937 |
959 |
927 |
941 |
-6.65% |
24,100 |
2024/2/27 |
1,008 |
1,018 |
1,004 |
1,008 |
+0.80% |
15,000 |
2024/2/26 |
1,000 |
1,010 |
995 |
1,000 |
+0.00% |
9,700 |
2024/2/22 |
990 |
1,003 |
990 |
1,000 |
-0.70% |
6,100 |
2024/2/21 |
1,008 |
1,008 |
985 |
1,007 |
-0.40% |
7,400 |
2024/2/20 |
1,010 |
1,011 |
1,006 |
1,011 |
+0.70% |
2,600 |
2024/2/19 |
999 |
1,014 |
998 |
1,004 |
+0.60% |
3,700 |
2024/2/16 |
1,010 |
1,013 |
989 |
998 |
-0.99% |
8,900 |
2024/2/15 |
1,016 |
1,016 |
1,005 |
1,008 |
-1.37% |
6,600 |
2024/2/14 |
1,014 |
1,026 |
1,014 |
1,022 |
+0.20% |
2,900 |
2024/2/13 |
1,030 |
1,030 |
1,020 |
1,020 |
-0.10% |
4,000 |
2024/2/9 |
1,024 |
1,029 |
1,019 |
1,021 |
+0.39% |
1,700 |
2024/2/8 |
1,005 |
1,027 |
1,005 |
1,017 |
+0.59% |
3,100 |
2024/2/7 |
1,010 |
1,020 |
1,010 |
1,011 |
+0.10% |
3,900 |
2024/2/6 |
1,036 |
1,036 |
1,010 |
1,010 |
-2.51% |
8,300 |
2024/2/5 |
1,072 |
1,072 |
1,020 |
1,036 |
-3.36% |
10,000 |
2024/2/2 |
1,076 |
1,076 |
1,068 |
1,072 |
+0.28% |
2,200 |
2024/2/1 |
1,079 |
1,079 |
1,068 |
1,069 |
-0.28% |
2,800 |
2024/1/31 |
1,068 |
1,072 |
1,058 |
1,072 |
+1.52% |
4,700 |
2024/1/30 |
1,068 |
1,068 |
1,056 |
1,056 |
+0.38% |
1,700 |
2024/1/29 |
1,040 |
1,066 |
1,040 |
1,052 |
+1.25% |
4,900 |
2024/1/26 |
1,040 |
1,040 |
1,030 |
1,039 |
-0.10% |
1,300 |
2024/1/25 |
1,023 |
1,040 |
1,021 |
1,040 |
+1.86% |
3,800 |
2024/1/24 |
1,013 |
1,023 |
1,002 |
1,021 |
+0.79% |
5,200 |
2024/1/23 |
1,004 |
1,014 |
1,004 |
1,013 |
+0.90% |
2,700 |
2024/1/22 |
992 |
1,005 |
991 |
1,004 |
+1.31% |
7,000 |
2024/1/19 |
993 |
994 |
985 |
991 |
+0.41% |
1,800 |
2024/1/18 |
989 |
993 |
981 |
987 |
+0.30% |
2,400 |
2024/1/17 |
990 |
997 |
982 |
984 |
-0.71% |
2,700 |
2024/1/16 |
999 |
999 |
976 |
991 |
-1.10% |
7,200 |
2024/1/15 |
1,000 |
1,029 |
957 |
1,002 |
-6.62% |
26,500 |
2024/1/12 |
1,032 |
1,080 |
1,032 |
1,073 |
+3.97% |
10,900 |
2024/1/11 |
1,027 |
1,033 |
1,023 |
1,032 |
+1.67% |
6,300 |
2024/1/10 |
1,000 |
1,024 |
1,000 |
1,015 |
+0.79% |
2,900 |
2024/1/9 |
984 |
1,020 |
984 |
1,007 |
+2.34% |
11,300 |
2024/1/5 |
949 |
985 |
948 |
984 |
+4.57% |
7,700 |
2024/1/4 |
926 |
941 |
926 |
941 |
+1.62% |
3,800 |
2023/12/29 |
938 |
938 |
920 |
926 |
-0.54% |
3,500 |
2023/12/28 |
907 |
937 |
907 |
931 |
+2.31% |
4,100 |
2023/12/27 |
916 |
916 |
910 |
910 |
+0.89% |
2,500 |
2023/12/26 |
899 |
912 |
899 |
902 |
+0.33% |
1,700 |
2023/12/25 |
904 |
913 |
899 |
899 |
-0.55% |
4,500 |
2023/12/22 |
903 |
913 |
903 |
904 |
-1.31% |
3,200 |
2023/12/21 |
916 |
916 |
914 |
916 |
-0.33% |
2,400 |
2023/12/20 |
909 |
919 |
905 |
919 |
+1.77% |
800 |
2023/12/19 |
905 |
916 |
903 |
903 |
-1.74% |
1,900 |
2023/12/18 |
925 |
925 |
919 |
919 |
+0.99% |
1,000 |
2023/12/15 |
918 |
918 |
901 |
910 |
-0.44% |
2,100 |
2023/12/14 |
915 |
915 |
901 |
914 |
+0.00% |
1,100 |
2023/12/13 |
908 |
929 |
901 |
914 |
+0.66% |
1,700 |
2023/12/12 |
914 |
915 |
908 |
908 |
-0.66% |
1,900 |
2023/12/11 |
929 |
929 |
914 |
914 |
+0.00% |
500 |
2023/12/8 |
916 |
925 |
914 |
914 |
-0.22% |
1,300 |
2023/12/7 |
925 |
925 |
915 |
916 |
-0.97% |
1,100 |
2023/12/6 |
913 |
925 |
913 |
925 |
+0.87% |
2,100 |
2023/12/5 |
916 |
920 |
915 |
917 |
-0.33% |
1,600 |
2023/12/4 |
910 |
920 |
910 |
920 |
+1.10% |
700 |
2023/12/1 |
938 |
938 |
910 |
910 |
-1.83% |
1,000 |
2023/11/30 |
915 |
927 |
911 |
927 |
+1.42% |
2,500 |
2023/11/29 |
904 |
930 |
900 |
914 |
+0.88% |
2,300 |
2023/11/28 |
903 |
906 |
895 |
906 |
+1.57% |
800 |
2023/11/27 |
909 |
909 |
890 |
892 |
-1.44% |
5,100 |
2023/11/24 |
908 |
909 |
885 |
905 |
+0.44% |
9,100 |
2023/11/22 |
902 |
905 |
888 |
901 |
+0.11% |
2,900 |
2023/11/21 |
891 |
900 |
891 |
900 |
+1.01% |
1,200 |
2023/11/20 |
888 |
897 |
888 |
891 |
-0.56% |
1,600 |
2023/11/17 |
885 |
899 |
884 |
896 |
+0.67% |
1,600 |
2023/11/16 |
895 |
895 |
890 |
890 |
-0.56% |
700 |
2023/11/15 |
883 |
899 |
883 |
895 |
+0.22% |
3,200 |
2023/11/14 |
883 |
900 |
881 |
893 |
-0.89% |
1,000 |
|