日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
943 |
943 |
937 |
943 |
+0.21% |
9,500 |
2024/5/20 |
932 |
948 |
932 |
941 |
+1.07% |
10,400 |
2024/5/17 |
930 |
935 |
927 |
931 |
-0.11% |
9,500 |
2024/5/16 |
940 |
944 |
928 |
932 |
-0.53% |
17,900 |
2024/5/15 |
944 |
944 |
934 |
937 |
-0.95% |
12,700 |
2024/5/14 |
941 |
946 |
937 |
946 |
+0.32% |
8,300 |
2024/5/13 |
937 |
945 |
935 |
943 |
+0.64% |
10,300 |
2024/5/10 |
941 |
948 |
937 |
937 |
-0.32% |
9,800 |
2024/5/9 |
941 |
943 |
939 |
940 |
-0.11% |
9,700 |
2024/5/8 |
943 |
948 |
941 |
941 |
-0.11% |
7,000 |
2024/5/7 |
950 |
950 |
941 |
942 |
+0.11% |
8,900 |
2024/5/2 |
945 |
945 |
940 |
941 |
-0.32% |
6,700 |
2024/5/1 |
936 |
944 |
932 |
944 |
+0.75% |
10,800 |
2024/4/30 |
939 |
943 |
935 |
937 |
-0.21% |
10,800 |
2024/4/26 |
940 |
949 |
939 |
939 |
-0.32% |
38,600 |
2024/4/25 |
950 |
950 |
940 |
942 |
-1.05% |
14,300 |
2024/4/24 |
950 |
958 |
950 |
952 |
+0.42% |
13,600 |
2024/4/23 |
945 |
956 |
945 |
948 |
+0.42% |
13,500 |
2024/4/22 |
939 |
947 |
936 |
944 |
+1.51% |
13,200 |
2024/4/19 |
935 |
935 |
915 |
930 |
-0.75% |
20,700 |
2024/4/18 |
916 |
943 |
916 |
937 |
+1.30% |
12,800 |
2024/4/17 |
939 |
941 |
917 |
925 |
-1.39% |
22,600 |
2024/4/16 |
954 |
955 |
936 |
938 |
-1.99% |
37,600 |
2024/4/15 |
961 |
965 |
955 |
957 |
-0.52% |
17,100 |
2024/4/12 |
970 |
970 |
958 |
962 |
-0.82% |
16,300 |
2024/4/11 |
968 |
970 |
960 |
970 |
-0.31% |
15,800 |
2024/4/10 |
969 |
979 |
969 |
973 |
+0.41% |
12,900 |
2024/4/9 |
970 |
977 |
965 |
969 |
+0.31% |
21,900 |
2024/4/8 |
964 |
975 |
962 |
966 |
+0.84% |
15,200 |
2024/4/5 |
956 |
964 |
954 |
958 |
-0.21% |
9,700 |
2024/4/4 |
968 |
968 |
952 |
960 |
-0.21% |
9,400 |
2024/4/3 |
954 |
964 |
950 |
962 |
+0.84% |
10,300 |
2024/4/2 |
970 |
970 |
943 |
954 |
-0.93% |
34,000 |
2024/4/1 |
972 |
979 |
960 |
963 |
-0.21% |
32,600 |
2024/3/29 |
951 |
971 |
947 |
965 |
+1.90% |
45,400 |
2024/3/28 |
954 |
971 |
946 |
947 |
-8.77% |
125,300 |
2024/3/27 |
1,035 |
1,053 |
1,035 |
1,038 |
+0.29% |
70,200 |
2024/3/26 |
1,047 |
1,050 |
1,023 |
1,035 |
-1.15% |
43,600 |
2024/3/25 |
1,035 |
1,054 |
1,032 |
1,047 |
+1.36% |
46,800 |
2024/3/22 |
1,025 |
1,034 |
1,021 |
1,033 |
+1.27% |
51,700 |
2024/3/21 |
1,010 |
1,020 |
1,008 |
1,020 |
+1.19% |
40,900 |
2024/3/19 |
1,000 |
1,008 |
998 |
1,008 |
+0.90% |
24,700 |
2024/3/18 |
995 |
1,005 |
993 |
999 |
+0.71% |
24,100 |
2024/3/15 |
991 |
996 |
987 |
992 |
+0.10% |
17,900 |
2024/3/14 |
971 |
1,014 |
970 |
991 |
+1.95% |
62,100 |
2024/3/13 |
980 |
981 |
970 |
972 |
-0.41% |
25,900 |
2024/3/12 |
979 |
979 |
973 |
976 |
+0.31% |
15,400 |
2024/3/11 |
982 |
982 |
973 |
973 |
-0.71% |
28,400 |
2024/3/8 |
980 |
983 |
975 |
980 |
-0.31% |
17,900 |
2024/3/7 |
985 |
985 |
978 |
983 |
+0.00% |
17,600 |
2024/3/6 |
984 |
989 |
978 |
983 |
-0.20% |
27,300 |
2024/3/5 |
988 |
988 |
983 |
985 |
+0.00% |
14,800 |
2024/3/4 |
993 |
993 |
982 |
985 |
-0.20% |
26,700 |
2024/3/1 |
985 |
988 |
984 |
987 |
+0.20% |
16,000 |
2024/2/29 |
987 |
990 |
981 |
985 |
-0.51% |
16,700 |
2024/2/28 |
984 |
990 |
980 |
990 |
+0.51% |
19,500 |
2024/2/27 |
986 |
987 |
979 |
985 |
+0.00% |
22,600 |
2024/2/26 |
989 |
989 |
982 |
985 |
+0.00% |
15,600 |
2024/2/22 |
988 |
988 |
980 |
985 |
+0.41% |
10,900 |
2024/2/21 |
992 |
992 |
980 |
981 |
-1.11% |
19,400 |
2024/2/20 |
993 |
994 |
988 |
992 |
+0.30% |
13,700 |
2024/2/19 |
980 |
993 |
980 |
989 |
+0.61% |
19,500 |
2024/2/16 |
980 |
984 |
979 |
983 |
+0.31% |
12,500 |
2024/2/15 |
994 |
994 |
977 |
980 |
+0.00% |
21,400 |
2024/2/14 |
982 |
982 |
974 |
980 |
-0.51% |
19,900 |
2024/2/13 |
990 |
990 |
980 |
985 |
+0.82% |
27,600 |
2024/2/9 |
967 |
977 |
965 |
977 |
+0.62% |
13,400 |
2024/2/8 |
973 |
975 |
964 |
971 |
-0.21% |
18,700 |
2024/2/7 |
977 |
980 |
973 |
973 |
-0.41% |
12,700 |
2024/2/6 |
984 |
984 |
976 |
977 |
-0.61% |
15,300 |
2024/2/5 |
980 |
985 |
978 |
983 |
+0.20% |
12,800 |
2024/2/2 |
991 |
991 |
977 |
981 |
-0.41% |
21,000 |
2024/2/1 |
992 |
996 |
982 |
985 |
+0.20% |
25,600 |
2024/1/31 |
978 |
990 |
976 |
983 |
+2.50% |
35,500 |
2024/1/30 |
978 |
979 |
959 |
959 |
-1.94% |
55,900 |
2024/1/29 |
976 |
978 |
972 |
978 |
+1.77% |
21,800 |
2024/1/26 |
969 |
969 |
961 |
961 |
+0.00% |
8,700 |
2024/1/25 |
957 |
965 |
957 |
961 |
+0.42% |
11,300 |
2024/1/24 |
967 |
968 |
957 |
957 |
-1.03% |
14,000 |
2024/1/23 |
975 |
975 |
967 |
967 |
-0.41% |
16,100 |
2024/1/22 |
965 |
974 |
964 |
971 |
+1.15% |
18,100 |
2024/1/19 |
969 |
970 |
959 |
960 |
-0.83% |
16,600 |
2024/1/18 |
956 |
968 |
956 |
968 |
+1.26% |
12,600 |
2024/1/17 |
959 |
969 |
956 |
956 |
+0.00% |
19,300 |
2024/1/16 |
955 |
958 |
952 |
956 |
+0.31% |
13,900 |
2024/1/15 |
950 |
958 |
935 |
953 |
+3.14% |
37,500 |
2024/1/12 |
932 |
932 |
915 |
924 |
-0.65% |
18,800 |
2024/1/11 |
935 |
939 |
921 |
930 |
-0.21% |
26,900 |
2024/1/10 |
945 |
946 |
932 |
932 |
-0.75% |
15,400 |
2024/1/9 |
944 |
947 |
934 |
939 |
+0.54% |
18,100 |
2024/1/5 |
920 |
936 |
920 |
934 |
+2.08% |
24,000 |
2024/1/4 |
899 |
917 |
897 |
915 |
+2.35% |
25,900 |
2023/12/29 |
890 |
898 |
888 |
894 |
+0.56% |
12,200 |
2023/12/28 |
890 |
895 |
889 |
889 |
+0.00% |
9,200 |
2023/12/27 |
889 |
892 |
881 |
889 |
+0.00% |
19,600 |
2023/12/26 |
885 |
892 |
885 |
889 |
+0.45% |
12,700 |
2023/12/25 |
896 |
896 |
882 |
885 |
-1.12% |
14,200 |
2023/12/22 |
898 |
898 |
890 |
895 |
+0.11% |
6,700 |
2023/12/21 |
899 |
899 |
891 |
894 |
-0.67% |
7,100 |
2023/12/20 |
895 |
900 |
888 |
900 |
+0.90% |
12,700 |
2023/12/19 |
877 |
892 |
876 |
892 |
+2.06% |
22,100 |
2023/12/18 |
876 |
878 |
874 |
874 |
-0.11% |
8,600 |
2023/12/15 |
875 |
879 |
873 |
875 |
+0.00% |
6,500 |
2023/12/14 |
886 |
886 |
873 |
875 |
-1.13% |
19,200 |
2023/12/13 |
890 |
894 |
884 |
885 |
-0.56% |
16,000 |
2023/12/12 |
890 |
890 |
883 |
890 |
+0.00% |
11,600 |
2023/12/11 |
895 |
898 |
884 |
890 |
+1.71% |
13,700 |
2023/12/8 |
892 |
892 |
875 |
875 |
-1.80% |
19,900 |
2023/12/7 |
893 |
893 |
886 |
891 |
-0.22% |
10,800 |
2023/12/6 |
890 |
893 |
887 |
893 |
+0.56% |
9,900 |
2023/12/5 |
890 |
897 |
886 |
888 |
-0.34% |
14,400 |
2023/12/4 |
900 |
900 |
891 |
891 |
-1.00% |
13,400 |
2023/12/1 |
904 |
904 |
895 |
900 |
-0.33% |
7,100 |
2023/11/30 |
907 |
907 |
893 |
903 |
-0.33% |
8,000 |
2023/11/29 |
902 |
906 |
895 |
906 |
+0.11% |
9,700 |
2023/11/28 |
893 |
905 |
885 |
905 |
+1.69% |
15,700 |
2023/11/27 |
893 |
893 |
883 |
890 |
+0.00% |
9,700 |
2023/11/24 |
894 |
894 |
880 |
890 |
+0.34% |
11,000 |
2023/11/22 |
880 |
894 |
880 |
887 |
+0.91% |
7,600 |
2023/11/21 |
890 |
890 |
877 |
879 |
-1.46% |
11,800 |
2023/11/20 |
889 |
899 |
885 |
892 |
+0.22% |
16,700 |
2023/11/17 |
867 |
890 |
867 |
890 |
+3.37% |
17,000 |
2023/11/16 |
859 |
866 |
855 |
861 |
+0.35% |
9,600 |
|