日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,051 |
1,053 |
1,035 |
1,035 |
-1.24% |
5,800 |
2024/5/20 |
1,041 |
1,055 |
1,041 |
1,048 |
-0.38% |
4,800 |
2024/5/17 |
1,050 |
1,052 |
1,047 |
1,052 |
+0.00% |
400 |
2024/5/16 |
1,052 |
1,052 |
1,052 |
1,052 |
+0.67% |
100 |
2024/5/15 |
1,048 |
1,054 |
1,045 |
1,045 |
+0.00% |
2,000 |
2024/5/14 |
1,045 |
1,054 |
1,038 |
1,045 |
-0.10% |
4,800 |
2024/5/13 |
1,028 |
1,046 |
1,028 |
1,046 |
+1.85% |
4,300 |
2024/5/10 |
1,026 |
1,028 |
1,024 |
1,027 |
+0.20% |
2,900 |
2024/5/9 |
1,024 |
1,025 |
1,024 |
1,025 |
-0.10% |
600 |
2024/5/8 |
1,027 |
1,029 |
1,026 |
1,026 |
-0.10% |
1,100 |
2024/5/7 |
1,035 |
1,035 |
1,027 |
1,027 |
-0.10% |
600 |
2024/5/2 |
1,021 |
1,028 |
1,021 |
1,028 |
+0.78% |
1,600 |
2024/5/1 |
1,024 |
1,024 |
1,020 |
1,020 |
-0.39% |
1,000 |
2024/4/30 |
1,030 |
1,030 |
1,023 |
1,024 |
+0.10% |
1,300 |
2024/4/26 |
1,006 |
1,023 |
1,006 |
1,023 |
-0.20% |
1,600 |
2024/4/25 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.49% |
1,300 |
2024/4/24 |
1,018 |
1,020 |
1,018 |
1,020 |
+0.69% |
1,100 |
2024/4/23 |
1,013 |
1,013 |
1,010 |
1,013 |
-0.69% |
1,300 |
2024/4/22 |
1,011 |
1,020 |
1,011 |
1,020 |
+1.90% |
300 |
2024/4/19 |
1,021 |
1,021 |
1,001 |
1,001 |
-2.25% |
2,700 |
2024/4/18 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.39% |
200 |
2024/4/17 |
1,024 |
1,025 |
1,020 |
1,020 |
-0.39% |
2,100 |
2024/4/16 |
1,034 |
1,034 |
1,010 |
1,024 |
-1.06% |
4,600 |
2024/4/15 |
1,035 |
1,035 |
1,032 |
1,035 |
+0.19% |
900 |
2024/4/12 |
1,028 |
1,033 |
1,028 |
1,033 |
+0.78% |
400 |
2024/4/11 |
1,048 |
1,048 |
1,025 |
1,025 |
-2.19% |
1,400 |
2024/4/10 |
1,050 |
1,054 |
1,042 |
1,048 |
+0.77% |
2,200 |
2024/4/9 |
1,050 |
1,054 |
1,038 |
1,040 |
-0.95% |
4,100 |
2024/4/8 |
1,012 |
1,050 |
1,000 |
1,050 |
+3.75% |
7,900 |
2024/4/5 |
1,010 |
1,012 |
1,010 |
1,012 |
+0.20% |
2,900 |
2024/4/4 |
1,000 |
1,013 |
1,000 |
1,010 |
+1.51% |
1,600 |
2024/4/3 |
988 |
995 |
984 |
995 |
+0.71% |
1,600 |
2024/4/2 |
984 |
988 |
980 |
988 |
+0.41% |
4,200 |
2024/4/1 |
982 |
984 |
980 |
984 |
+0.82% |
3,200 |
2024/3/29 |
967 |
976 |
967 |
976 |
+0.93% |
600 |
2024/3/28 |
967 |
967 |
967 |
967 |
-0.82% |
300 |
2024/3/27 |
967 |
975 |
967 |
975 |
+0.83% |
11,200 |
2024/3/26 |
968 |
968 |
965 |
967 |
+0.00% |
3,800 |
2024/3/25 |
967 |
970 |
967 |
967 |
+0.00% |
15,400 |
2024/3/22 |
956 |
967 |
956 |
967 |
+1.15% |
6,200 |
2024/3/21 |
945 |
956 |
945 |
956 |
+1.70% |
4,900 |
2024/3/19 |
955 |
955 |
940 |
940 |
-1.67% |
2,500 |
2024/3/18 |
960 |
960 |
956 |
956 |
-0.42% |
900 |
2024/3/15 |
956 |
960 |
956 |
960 |
+0.00% |
1,700 |
2024/3/14 |
960 |
965 |
960 |
960 |
+0.00% |
3,600 |
2024/3/13 |
960 |
960 |
960 |
960 |
-0.52% |
500 |
2024/3/12 |
965 |
968 |
965 |
965 |
+0.73% |
1,600 |
2024/3/11 |
971 |
971 |
958 |
958 |
-1.34% |
4,100 |
2024/3/8 |
960 |
971 |
960 |
971 |
+0.41% |
3,100 |
2024/3/7 |
967 |
967 |
967 |
967 |
+0.21% |
400 |
2024/3/6 |
963 |
967 |
963 |
965 |
+0.00% |
1,300 |
2024/3/5 |
965 |
965 |
965 |
965 |
-0.82% |
200 |
2024/3/4 |
972 |
973 |
965 |
973 |
+0.72% |
1,200 |
2024/3/1 |
966 |
966 |
966 |
966 |
+0.00% |
200 |
2024/2/29 |
966 |
966 |
966 |
966 |
+0.10% |
700 |
2024/2/28 |
969 |
969 |
965 |
965 |
-0.52% |
700 |
2024/2/27 |
969 |
973 |
969 |
970 |
+0.10% |
400 |
2024/2/26 |
968 |
972 |
968 |
969 |
+0.21% |
400 |
2024/2/22 |
974 |
974 |
967 |
967 |
-0.31% |
2,100 |
2024/2/21 |
969 |
972 |
969 |
970 |
+0.31% |
400 |
2024/2/20 |
975 |
975 |
961 |
967 |
-0.82% |
1,300 |
2024/2/19 |
967 |
975 |
967 |
975 |
+0.52% |
2,000 |
2024/2/16 |
959 |
970 |
959 |
970 |
+0.31% |
1,700 |
2024/2/15 |
970 |
970 |
967 |
967 |
-0.51% |
200 |
2024/2/14 |
972 |
972 |
972 |
972 |
+0.31% |
100 |
2024/2/13 |
975 |
975 |
965 |
969 |
-0.51% |
2,300 |
2024/2/9 |
970 |
974 |
966 |
974 |
-0.10% |
1,400 |
2024/2/8 |
975 |
975 |
975 |
975 |
+0.10% |
1,200 |
2024/2/7 |
973 |
974 |
973 |
974 |
+0.10% |
2,500 |
2024/2/6 |
973 |
973 |
967 |
973 |
+0.10% |
900 |
2024/2/5 |
974 |
974 |
970 |
972 |
+0.21% |
600 |
2024/2/1 |
969 |
970 |
969 |
970 |
+0.10% |
400 |
2024/1/31 |
972 |
972 |
967 |
969 |
+0.21% |
3,700 |
2024/1/30 |
974 |
975 |
967 |
967 |
-0.72% |
11,200 |
2024/1/29 |
973 |
974 |
972 |
974 |
+0.41% |
1,600 |
2024/1/26 |
970 |
970 |
961 |
970 |
+0.00% |
1,300 |
2024/1/25 |
975 |
975 |
966 |
970 |
+0.10% |
7,100 |
2024/1/24 |
964 |
972 |
960 |
969 |
+2.11% |
7,300 |
2024/1/23 |
941 |
949 |
941 |
949 |
+0.85% |
800 |
2024/1/22 |
942 |
965 |
941 |
941 |
+0.64% |
3,100 |
2024/1/19 |
930 |
935 |
930 |
935 |
+2.19% |
2,500 |
2024/1/17 |
907 |
921 |
907 |
915 |
+0.88% |
2,400 |
2024/1/16 |
907 |
907 |
907 |
907 |
+0.00% |
200 |
2024/1/15 |
911 |
911 |
907 |
907 |
-0.44% |
500 |
2024/1/12 |
918 |
921 |
901 |
911 |
-0.76% |
1,500 |
2024/1/11 |
920 |
920 |
918 |
918 |
-0.22% |
2,700 |
2024/1/10 |
932 |
932 |
920 |
920 |
-0.97% |
1,100 |
2024/1/9 |
933 |
933 |
918 |
929 |
+0.00% |
1,600 |
2024/1/5 |
933 |
933 |
921 |
929 |
+1.20% |
300 |
2024/1/4 |
932 |
936 |
901 |
918 |
+3.15% |
3,500 |
2023/12/29 |
890 |
890 |
890 |
890 |
-0.11% |
600 |
2023/12/28 |
894 |
905 |
891 |
891 |
-0.34% |
3,100 |
2023/12/27 |
900 |
900 |
894 |
894 |
-0.11% |
2,900 |
2023/12/26 |
903 |
903 |
895 |
895 |
-0.89% |
4,500 |
2023/12/25 |
935 |
935 |
901 |
903 |
-3.42% |
2,500 |
2023/12/22 |
948 |
948 |
933 |
935 |
-1.48% |
1,000 |
2023/12/21 |
949 |
949 |
949 |
949 |
+0.00% |
300 |
2023/12/19 |
957 |
957 |
934 |
949 |
-1.35% |
4,200 |
2023/12/18 |
963 |
977 |
951 |
962 |
-0.62% |
3,500 |
2023/12/15 |
998 |
998 |
953 |
968 |
-3.01% |
6,500 |
2023/12/14 |
950 |
1,020 |
950 |
998 |
+5.61% |
14,700 |
2023/12/13 |
945 |
959 |
934 |
945 |
+1.61% |
6,900 |
2023/12/12 |
918 |
930 |
909 |
930 |
+0.87% |
3,700 |
2023/12/11 |
884 |
969 |
871 |
922 |
+4.30% |
12,600 |
2023/12/8 |
883 |
884 |
883 |
884 |
+0.23% |
1,200 |
2023/12/7 |
880 |
882 |
879 |
882 |
+0.46% |
400 |
2023/12/6 |
874 |
878 |
874 |
878 |
+0.46% |
800 |
2023/12/5 |
875 |
878 |
873 |
874 |
-0.11% |
1,700 |
2023/12/4 |
875 |
875 |
875 |
875 |
+0.00% |
300 |
2023/12/1 |
875 |
875 |
875 |
875 |
+0.69% |
200 |
2023/11/30 |
868 |
878 |
868 |
869 |
-1.25% |
1,600 |
2023/11/29 |
876 |
880 |
876 |
880 |
+0.80% |
300 |
2023/11/28 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
2023/11/27 |
872 |
873 |
871 |
873 |
+0.11% |
2,800 |
2023/11/24 |
877 |
877 |
872 |
872 |
+0.69% |
1,800 |
2023/11/22 |
861 |
866 |
857 |
866 |
+0.23% |
2,200 |
2023/11/21 |
861 |
864 |
855 |
864 |
-0.12% |
500 |
2023/11/20 |
865 |
865 |
865 |
865 |
+1.76% |
100 |
2023/11/16 |
850 |
850 |
850 |
850 |
+0.12% |
100 |
2023/11/13 |
845 |
852 |
845 |
849 |
-2.86% |
1,100 |
2023/11/10 |
872 |
874 |
872 |
874 |
+3.68% |
600 |
2023/11/9 |
845 |
845 |
843 |
843 |
-0.24% |
500 |
2023/11/8 |
843 |
845 |
843 |
845 |
+0.60% |
700 |
|