日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,221 |
1,250 |
1,200 |
1,212 |
+0.83% |
6,700 |
2024/5/20 |
1,160 |
1,222 |
1,160 |
1,202 |
+3.00% |
6,100 |
2024/5/17 |
1,168 |
1,228 |
1,166 |
1,167 |
-1.93% |
6,300 |
2024/5/16 |
1,148 |
1,212 |
1,148 |
1,190 |
+3.66% |
9,800 |
2024/5/15 |
1,231 |
1,231 |
1,064 |
1,148 |
-2.13% |
18,900 |
2024/5/14 |
1,217 |
1,269 |
1,173 |
1,173 |
-1.59% |
15,400 |
2024/5/13 |
1,267 |
1,267 |
1,163 |
1,192 |
-5.99% |
16,800 |
2024/5/10 |
1,220 |
1,320 |
1,212 |
1,268 |
+2.01% |
18,400 |
2024/5/9 |
1,299 |
1,375 |
1,218 |
1,243 |
-4.31% |
21,400 |
2024/5/8 |
1,275 |
1,339 |
1,250 |
1,299 |
+1.80% |
21,200 |
2024/5/7 |
1,235 |
1,276 |
1,175 |
1,276 |
+5.89% |
21,400 |
2024/5/2 |
1,209 |
1,396 |
1,200 |
1,205 |
-5.04% |
135,300 |
2024/5/1 |
1,099 |
1,335 |
1,099 |
1,269 |
+18.71% |
363,600 |
2024/4/30 |
1,085 |
1,115 |
1,044 |
1,069 |
-2.64% |
17,300 |
2024/4/26 |
1,110 |
1,172 |
1,069 |
1,098 |
-3.68% |
27,000 |
2024/4/25 |
1,159 |
1,432 |
1,058 |
1,140 |
+0.62% |
226,700 |
2024/4/24 |
953 |
1,133 |
953 |
1,133 |
+15.26% |
52,600 |
2024/4/23 |
979 |
983 |
979 |
983 |
+0.10% |
300 |
2024/4/22 |
974 |
982 |
974 |
982 |
+1.45% |
300 |
2024/4/18 |
965 |
968 |
950 |
968 |
-1.63% |
1,000 |
2024/4/17 |
992 |
992 |
965 |
984 |
-1.01% |
1,300 |
2024/4/16 |
994 |
1,009 |
991 |
994 |
-2.93% |
700 |
2024/4/15 |
1,029 |
1,029 |
997 |
1,024 |
-0.78% |
1,500 |
2024/4/12 |
1,037 |
1,037 |
1,002 |
1,032 |
-0.48% |
2,300 |
2024/4/11 |
1,035 |
1,037 |
995 |
1,037 |
+0.00% |
16,900 |
2024/4/10 |
965 |
1,047 |
965 |
1,037 |
+9.74% |
14,200 |
2024/4/9 |
932 |
949 |
932 |
945 |
+1.39% |
1,600 |
2024/4/8 |
966 |
966 |
931 |
932 |
-3.52% |
2,200 |
2024/4/5 |
967 |
967 |
935 |
966 |
-0.10% |
1,200 |
2024/4/4 |
950 |
980 |
950 |
967 |
+1.58% |
700 |
2024/4/3 |
978 |
978 |
952 |
952 |
-4.32% |
1,700 |
2024/4/2 |
969 |
996 |
969 |
995 |
+2.47% |
1,000 |
2024/3/29 |
1,004 |
1,004 |
957 |
971 |
-2.90% |
4,600 |
2024/3/28 |
992 |
1,033 |
985 |
1,000 |
+0.70% |
2,600 |
2024/3/27 |
999 |
1,003 |
973 |
993 |
+0.30% |
2,800 |
2024/3/26 |
975 |
990 |
972 |
990 |
+1.54% |
1,800 |
2024/3/25 |
980 |
990 |
975 |
975 |
-0.91% |
800 |
2024/3/22 |
995 |
1,005 |
964 |
984 |
-1.50% |
2,900 |
2024/3/21 |
999 |
1,010 |
980 |
999 |
+0.00% |
2,900 |
2024/3/19 |
999 |
1,010 |
979 |
999 |
+0.00% |
1,600 |
2024/3/18 |
937 |
1,009 |
930 |
999 |
+6.05% |
1,500 |
2024/3/15 |
953 |
959 |
942 |
942 |
+0.43% |
1,700 |
2024/3/14 |
941 |
974 |
929 |
938 |
-1.68% |
1,600 |
2024/3/13 |
977 |
977 |
947 |
954 |
-2.45% |
1,400 |
2024/3/12 |
960 |
978 |
925 |
978 |
+5.05% |
2,000 |
2024/3/11 |
919 |
944 |
916 |
931 |
-3.02% |
5,200 |
2024/3/8 |
1,012 |
1,012 |
950 |
960 |
-5.23% |
6,200 |
2024/3/7 |
1,039 |
1,040 |
1,000 |
1,013 |
-2.60% |
5,300 |
2024/3/6 |
1,040 |
1,079 |
1,002 |
1,040 |
+2.97% |
8,700 |
2024/3/5 |
1,008 |
1,099 |
1,008 |
1,010 |
+0.90% |
8,300 |
2024/3/4 |
1,027 |
1,027 |
1,001 |
1,001 |
-0.40% |
3,200 |
2024/3/1 |
1,025 |
1,025 |
1,003 |
1,005 |
-0.20% |
2,000 |
2024/2/29 |
1,010 |
1,020 |
1,003 |
1,007 |
-1.08% |
4,100 |
2024/2/28 |
967 |
1,020 |
967 |
1,018 |
+5.93% |
10,900 |
2024/2/27 |
972 |
972 |
961 |
961 |
+0.42% |
1,000 |
2024/2/26 |
945 |
962 |
943 |
957 |
-0.31% |
6,100 |
2024/2/22 |
978 |
978 |
955 |
960 |
-1.54% |
3,200 |
2024/2/21 |
985 |
985 |
954 |
975 |
+0.52% |
6,200 |
2024/2/20 |
958 |
972 |
957 |
970 |
+1.68% |
7,300 |
2024/2/19 |
936 |
955 |
936 |
954 |
+1.92% |
3,900 |
2024/2/16 |
936 |
936 |
921 |
936 |
+0.11% |
1,900 |
2024/2/15 |
952 |
952 |
923 |
935 |
-0.21% |
3,600 |
2024/2/14 |
947 |
947 |
924 |
937 |
-0.74% |
2,400 |
2024/2/13 |
935 |
944 |
912 |
944 |
+0.96% |
8,200 |
2024/2/9 |
938 |
938 |
916 |
935 |
+2.30% |
7,200 |
2024/2/8 |
909 |
957 |
904 |
914 |
+0.55% |
13,700 |
2024/2/7 |
925 |
931 |
909 |
909 |
-3.19% |
5,200 |
2024/2/6 |
946 |
946 |
911 |
939 |
-0.53% |
4,400 |
2024/2/5 |
969 |
969 |
914 |
944 |
-0.32% |
10,300 |
2024/2/2 |
970 |
971 |
932 |
947 |
-0.84% |
8,800 |
2024/2/1 |
955 |
963 |
926 |
955 |
-1.55% |
25,600 |
2024/1/31 |
843 |
979 |
843 |
970 |
+16.73% |
121,700 |
2024/1/30 |
823 |
831 |
806 |
831 |
+0.97% |
8,500 |
2024/1/29 |
817 |
823 |
809 |
823 |
+0.49% |
2,500 |
2024/1/26 |
819 |
828 |
810 |
819 |
+0.00% |
1,900 |
2024/1/25 |
806 |
820 |
806 |
819 |
+1.61% |
1,300 |
2024/1/24 |
816 |
816 |
799 |
806 |
+0.25% |
1,900 |
2024/1/23 |
822 |
822 |
803 |
804 |
-1.71% |
4,400 |
2024/1/22 |
813 |
818 |
798 |
818 |
+0.74% |
6,600 |
2024/1/19 |
816 |
823 |
806 |
812 |
-1.81% |
2,200 |
2024/1/18 |
833 |
833 |
819 |
827 |
-0.96% |
3,300 |
2024/1/17 |
835 |
843 |
835 |
835 |
-1.18% |
2,300 |
2024/1/16 |
846 |
847 |
835 |
845 |
+0.24% |
3,100 |
2024/1/15 |
855 |
873 |
816 |
843 |
-0.47% |
9,900 |
2024/1/12 |
835 |
847 |
824 |
847 |
+1.44% |
5,300 |
2024/1/11 |
850 |
850 |
805 |
835 |
+1.46% |
5,600 |
2024/1/10 |
822 |
835 |
821 |
823 |
-0.60% |
3,800 |
2024/1/9 |
839 |
839 |
809 |
828 |
-1.43% |
4,800 |
2024/1/5 |
851 |
851 |
809 |
840 |
-2.21% |
3,600 |
2024/1/4 |
855 |
859 |
794 |
859 |
+4.12% |
7,000 |
2023/12/29 |
775 |
879 |
765 |
825 |
+7.98% |
19,900 |
2023/12/28 |
731 |
764 |
731 |
764 |
+3.80% |
4,100 |
2023/12/27 |
734 |
739 |
721 |
736 |
+0.96% |
12,300 |
2023/12/26 |
731 |
735 |
721 |
729 |
-0.27% |
2,200 |
2023/12/25 |
732 |
740 |
725 |
731 |
-1.22% |
3,900 |
2023/12/22 |
742 |
743 |
738 |
740 |
-0.54% |
4,000 |
2023/12/21 |
738 |
744 |
733 |
744 |
+0.54% |
3,700 |
2023/12/20 |
739 |
753 |
706 |
740 |
+0.14% |
19,700 |
2023/12/19 |
742 |
742 |
734 |
739 |
-1.34% |
2,500 |
2023/12/18 |
750 |
750 |
738 |
749 |
+0.13% |
2,000 |
2023/12/15 |
757 |
762 |
748 |
748 |
-1.71% |
800 |
2023/12/14 |
760 |
761 |
740 |
761 |
-1.81% |
4,500 |
2023/12/13 |
783 |
789 |
775 |
775 |
-0.26% |
2,200 |
2023/12/12 |
770 |
792 |
765 |
777 |
+0.13% |
2,700 |
2023/12/11 |
788 |
789 |
771 |
776 |
-1.77% |
3,800 |
2023/12/8 |
779 |
795 |
778 |
790 |
+1.28% |
1,200 |
2023/12/7 |
794 |
797 |
776 |
780 |
-2.86% |
4,800 |
2023/12/6 |
810 |
810 |
798 |
803 |
+0.75% |
2,100 |
2023/12/5 |
800 |
802 |
795 |
797 |
+0.76% |
3,400 |
2023/12/4 |
798 |
811 |
791 |
791 |
-2.22% |
2,400 |
2023/12/1 |
850 |
860 |
793 |
809 |
-2.29% |
11,800 |
2023/11/30 |
798 |
828 |
798 |
828 |
+5.75% |
3,200 |
2023/11/29 |
790 |
805 |
775 |
783 |
-2.00% |
5,400 |
2023/11/28 |
775 |
799 |
775 |
799 |
+1.14% |
2,100 |
2023/11/27 |
796 |
803 |
788 |
790 |
-0.13% |
4,500 |
2023/11/24 |
789 |
803 |
788 |
791 |
-1.25% |
2,700 |
2023/11/22 |
793 |
804 |
790 |
801 |
+1.39% |
4,600 |
2023/11/21 |
803 |
803 |
784 |
790 |
-1.13% |
1,100 |
2023/11/20 |
780 |
834 |
780 |
799 |
+4.44% |
5,400 |
2023/11/17 |
788 |
790 |
750 |
765 |
-4.14% |
12,300 |
2023/11/16 |
818 |
818 |
798 |
798 |
-3.62% |
8,000 |
2023/11/15 |
831 |
832 |
827 |
828 |
-0.60% |
1,200 |
2023/11/14 |
850 |
850 |
833 |
833 |
-2.00% |
2,200 |
|