日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
974 |
975 |
962 |
963 |
-0.41% |
10,300 |
2024/5/20 |
972 |
973 |
955 |
967 |
+0.00% |
13,400 |
2024/5/17 |
960 |
967 |
955 |
967 |
+0.73% |
7,700 |
2024/5/16 |
955 |
960 |
939 |
960 |
+0.84% |
22,300 |
2024/5/15 |
980 |
981 |
949 |
952 |
-2.56% |
19,400 |
2024/5/14 |
997 |
998 |
970 |
977 |
-0.81% |
22,200 |
2024/5/13 |
998 |
1,000 |
971 |
985 |
+6.49% |
72,300 |
2024/5/10 |
911 |
925 |
903 |
925 |
+1.20% |
18,200 |
2024/5/9 |
911 |
914 |
903 |
914 |
+0.33% |
7,500 |
2024/5/8 |
914 |
919 |
904 |
911 |
-0.33% |
10,500 |
2024/5/7 |
909 |
918 |
903 |
914 |
+1.22% |
11,100 |
2024/5/2 |
910 |
910 |
895 |
903 |
-0.22% |
8,400 |
2024/5/1 |
898 |
905 |
898 |
905 |
+0.78% |
7,600 |
2024/4/30 |
901 |
908 |
898 |
898 |
-0.33% |
8,500 |
2024/4/26 |
895 |
906 |
892 |
901 |
+0.11% |
6,900 |
2024/4/25 |
900 |
905 |
893 |
900 |
+0.00% |
10,700 |
2024/4/24 |
904 |
906 |
899 |
900 |
-0.11% |
8,300 |
2024/4/23 |
903 |
903 |
897 |
901 |
+0.22% |
4,200 |
2024/4/22 |
877 |
901 |
876 |
899 |
+2.63% |
6,300 |
2024/4/19 |
895 |
895 |
875 |
876 |
-3.20% |
20,400 |
2024/4/18 |
895 |
905 |
894 |
905 |
+0.89% |
4,400 |
2024/4/17 |
906 |
908 |
883 |
897 |
-1.43% |
13,400 |
2024/4/16 |
920 |
920 |
894 |
910 |
-1.19% |
13,800 |
2024/4/15 |
915 |
924 |
909 |
921 |
-0.11% |
4,700 |
2024/4/12 |
926 |
930 |
920 |
922 |
+0.00% |
3,700 |
2024/4/11 |
914 |
931 |
914 |
922 |
-0.32% |
5,600 |
2024/4/10 |
921 |
928 |
913 |
925 |
+0.43% |
3,800 |
2024/4/9 |
912 |
927 |
912 |
921 |
+0.99% |
2,700 |
2024/4/8 |
910 |
917 |
909 |
912 |
+0.33% |
5,600 |
2024/4/5 |
915 |
915 |
895 |
909 |
-0.44% |
32,500 |
2024/4/4 |
916 |
919 |
910 |
913 |
+0.44% |
4,300 |
2024/4/3 |
911 |
917 |
903 |
909 |
-0.87% |
5,200 |
2024/4/2 |
927 |
927 |
907 |
917 |
-0.43% |
9,900 |
2024/4/1 |
928 |
929 |
913 |
921 |
+0.44% |
7,600 |
2024/3/29 |
925 |
926 |
915 |
917 |
-0.97% |
8,300 |
2024/3/28 |
918 |
928 |
917 |
926 |
-0.32% |
4,700 |
2024/3/27 |
930 |
931 |
918 |
929 |
+1.42% |
4,500 |
2024/3/26 |
930 |
930 |
916 |
916 |
-0.33% |
3,500 |
2024/3/25 |
920 |
933 |
919 |
919 |
-0.11% |
4,300 |
2024/3/22 |
948 |
948 |
920 |
920 |
-2.13% |
8,300 |
2024/3/21 |
932 |
943 |
930 |
940 |
+2.73% |
12,200 |
2024/3/19 |
913 |
924 |
911 |
915 |
+0.22% |
6,200 |
2024/3/18 |
906 |
923 |
903 |
913 |
+0.77% |
10,900 |
2024/3/15 |
926 |
926 |
890 |
906 |
-2.05% |
22,900 |
2024/3/14 |
923 |
938 |
915 |
925 |
-1.39% |
15,200 |
2024/3/13 |
970 |
970 |
936 |
938 |
-1.99% |
5,900 |
2024/3/12 |
947 |
967 |
945 |
957 |
+1.06% |
9,400 |
2024/3/11 |
963 |
963 |
947 |
947 |
-1.66% |
12,500 |
2024/3/8 |
950 |
967 |
940 |
963 |
+0.21% |
71,500 |
2024/3/7 |
970 |
976 |
953 |
961 |
-1.03% |
11,000 |
2024/3/6 |
955 |
981 |
955 |
971 |
+1.89% |
9,700 |
2024/3/5 |
959 |
963 |
950 |
953 |
-1.75% |
21,100 |
2024/3/4 |
995 |
999 |
970 |
970 |
-0.51% |
10,800 |
2024/3/1 |
999 |
999 |
972 |
975 |
+0.31% |
9,500 |
2024/2/29 |
990 |
999 |
972 |
972 |
-2.11% |
16,600 |
2024/2/28 |
1,009 |
1,019 |
993 |
993 |
-0.80% |
22,900 |
2024/2/27 |
998 |
1,009 |
987 |
1,001 |
+1.62% |
19,500 |
2024/2/26 |
985 |
1,012 |
968 |
985 |
+4.23% |
56,200 |
2024/2/22 |
966 |
966 |
940 |
945 |
-0.63% |
18,000 |
2024/2/21 |
966 |
974 |
951 |
951 |
-1.96% |
14,300 |
2024/2/20 |
952 |
976 |
952 |
970 |
+2.65% |
29,400 |
2024/2/19 |
924 |
947 |
924 |
945 |
+2.94% |
27,100 |
2024/2/16 |
910 |
939 |
907 |
918 |
+0.88% |
19,900 |
2024/2/15 |
948 |
948 |
905 |
910 |
-3.19% |
33,200 |
2024/2/14 |
930 |
956 |
911 |
940 |
-0.53% |
59,000 |
2024/2/13 |
886 |
962 |
885 |
945 |
+15.24% |
253,600 |
2024/2/9 |
817 |
831 |
817 |
820 |
+0.49% |
19,600 |
2024/2/8 |
830 |
830 |
815 |
816 |
-0.85% |
20,700 |
2024/2/7 |
838 |
863 |
808 |
823 |
-1.67% |
52,600 |
2024/2/6 |
837 |
838 |
826 |
837 |
+0.60% |
13,900 |
2024/2/5 |
823 |
834 |
811 |
832 |
+2.46% |
20,800 |
2024/2/2 |
803 |
814 |
803 |
812 |
+1.12% |
12,500 |
2024/2/1 |
801 |
807 |
798 |
803 |
-0.37% |
12,300 |
2024/1/31 |
803 |
812 |
803 |
806 |
+0.25% |
8,800 |
2024/1/30 |
808 |
808 |
798 |
804 |
+0.00% |
15,900 |
2024/1/29 |
812 |
812 |
804 |
804 |
-0.62% |
8,300 |
2024/1/26 |
808 |
815 |
806 |
809 |
+0.62% |
10,300 |
2024/1/25 |
805 |
810 |
801 |
804 |
-0.12% |
10,900 |
2024/1/24 |
807 |
810 |
800 |
805 |
-0.49% |
14,200 |
2024/1/23 |
818 |
820 |
805 |
809 |
-0.12% |
20,200 |
2024/1/22 |
811 |
817 |
806 |
810 |
+0.25% |
19,600 |
2024/1/19 |
805 |
820 |
799 |
808 |
+1.00% |
12,500 |
2024/1/18 |
800 |
801 |
795 |
800 |
+0.00% |
8,600 |
2024/1/17 |
803 |
805 |
796 |
800 |
-0.62% |
18,500 |
2024/1/16 |
811 |
816 |
805 |
805 |
-1.47% |
23,800 |
2024/1/15 |
826 |
826 |
812 |
817 |
-1.09% |
14,600 |
2024/1/12 |
815 |
828 |
808 |
826 |
+1.98% |
14,700 |
2024/1/11 |
812 |
815 |
808 |
810 |
-0.12% |
10,200 |
2024/1/10 |
810 |
815 |
805 |
811 |
+0.12% |
12,600 |
2024/1/9 |
809 |
814 |
806 |
810 |
+0.50% |
25,100 |
2024/1/5 |
814 |
815 |
800 |
806 |
-0.98% |
10,400 |
2024/1/4 |
800 |
819 |
794 |
814 |
+1.75% |
30,900 |
2023/12/29 |
805 |
805 |
800 |
800 |
+0.38% |
8,700 |
2023/12/28 |
783 |
797 |
770 |
797 |
+1.01% |
39,300 |
2023/12/27 |
790 |
798 |
781 |
789 |
+0.51% |
40,000 |
2023/12/26 |
793 |
795 |
785 |
785 |
-1.13% |
49,100 |
2023/12/25 |
800 |
804 |
791 |
794 |
-1.24% |
30,400 |
2023/12/22 |
800 |
805 |
799 |
804 |
+0.50% |
10,700 |
2023/12/21 |
807 |
808 |
800 |
800 |
-0.87% |
24,500 |
2023/12/20 |
811 |
817 |
807 |
807 |
-0.74% |
11,900 |
2023/12/19 |
812 |
816 |
807 |
813 |
+0.37% |
9,200 |
2023/12/18 |
815 |
815 |
803 |
810 |
-0.86% |
16,900 |
2023/12/15 |
808 |
817 |
805 |
817 |
+1.11% |
7,300 |
2023/12/14 |
814 |
817 |
803 |
808 |
-0.25% |
12,300 |
2023/12/13 |
818 |
827 |
810 |
810 |
-0.98% |
7,300 |
2023/12/12 |
842 |
842 |
815 |
818 |
-1.68% |
13,400 |
2023/12/11 |
826 |
844 |
826 |
832 |
+1.59% |
31,400 |
2023/12/8 |
810 |
824 |
810 |
819 |
+1.61% |
38,100 |
2023/12/7 |
800 |
814 |
797 |
806 |
+0.75% |
30,500 |
2023/12/6 |
799 |
812 |
799 |
800 |
-0.12% |
13,000 |
2023/12/5 |
811 |
811 |
797 |
801 |
-1.48% |
33,600 |
2023/12/4 |
808 |
813 |
803 |
813 |
+0.87% |
11,300 |
2023/12/1 |
807 |
810 |
796 |
806 |
+0.62% |
33,300 |
2023/11/30 |
804 |
808 |
794 |
801 |
-0.50% |
50,500 |
2023/11/29 |
811 |
817 |
805 |
805 |
-1.23% |
15,900 |
2023/11/28 |
821 |
824 |
811 |
815 |
-1.21% |
15,900 |
2023/11/27 |
821 |
832 |
818 |
825 |
+1.35% |
17,100 |
2023/11/24 |
816 |
826 |
809 |
814 |
+0.49% |
22,300 |
2023/11/22 |
816 |
816 |
803 |
810 |
-1.58% |
42,300 |
2023/11/21 |
825 |
827 |
814 |
823 |
+0.00% |
21,700 |
2023/11/20 |
827 |
835 |
816 |
823 |
-0.24% |
21,400 |
2023/11/17 |
821 |
830 |
813 |
825 |
-0.60% |
16,300 |
2023/11/16 |
832 |
832 |
815 |
830 |
+0.85% |
25,400 |
|