日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
930 |
930 |
925 |
930 |
+0.54% |
3,700 |
2024/5/20 |
922 |
930 |
922 |
925 |
+0.33% |
6,900 |
2024/5/17 |
933 |
933 |
922 |
922 |
-1.18% |
10,000 |
2024/5/16 |
936 |
936 |
923 |
933 |
-0.32% |
20,000 |
2024/5/15 |
936 |
939 |
935 |
936 |
+0.00% |
4,200 |
2024/5/14 |
945 |
945 |
931 |
936 |
-0.95% |
16,500 |
2024/5/13 |
960 |
960 |
945 |
945 |
-1.05% |
8,500 |
2024/5/10 |
952 |
956 |
949 |
955 |
+0.42% |
7,000 |
2024/5/9 |
946 |
952 |
946 |
951 |
+0.63% |
2,700 |
2024/5/8 |
954 |
956 |
945 |
945 |
-0.84% |
11,400 |
2024/5/7 |
956 |
959 |
953 |
953 |
-0.63% |
8,200 |
2024/5/2 |
957 |
959 |
955 |
959 |
+0.21% |
1,800 |
2024/5/1 |
967 |
967 |
953 |
957 |
-0.62% |
9,900 |
2024/4/30 |
958 |
965 |
955 |
963 |
+0.84% |
10,900 |
2024/4/26 |
960 |
964 |
949 |
955 |
-0.10% |
25,900 |
2024/4/25 |
958 |
963 |
956 |
956 |
-0.42% |
6,000 |
2024/4/24 |
960 |
964 |
960 |
960 |
+0.00% |
5,800 |
2024/4/23 |
969 |
969 |
954 |
960 |
+0.10% |
19,000 |
2024/4/22 |
959 |
966 |
958 |
959 |
+0.42% |
11,400 |
2024/4/19 |
957 |
967 |
955 |
955 |
-0.52% |
19,200 |
2024/4/18 |
953 |
965 |
953 |
960 |
+0.63% |
5,400 |
2024/4/17 |
960 |
963 |
954 |
954 |
-0.21% |
8,900 |
2024/4/16 |
967 |
971 |
956 |
956 |
-1.14% |
14,700 |
2024/4/15 |
970 |
974 |
967 |
967 |
-0.41% |
5,400 |
2024/4/12 |
981 |
984 |
971 |
971 |
-1.02% |
9,000 |
2024/4/11 |
973 |
983 |
973 |
981 |
+0.20% |
9,000 |
2024/4/10 |
968 |
979 |
968 |
979 |
+0.41% |
14,700 |
2024/4/9 |
971 |
978 |
971 |
975 |
-0.10% |
4,900 |
2024/4/8 |
970 |
976 |
964 |
976 |
+1.46% |
9,600 |
2024/4/5 |
966 |
967 |
960 |
962 |
-0.62% |
9,300 |
2024/4/4 |
961 |
973 |
961 |
968 |
+0.00% |
11,700 |
2024/4/3 |
962 |
975 |
962 |
968 |
+0.31% |
8,400 |
2024/4/2 |
972 |
979 |
963 |
965 |
-0.92% |
21,200 |
2024/4/1 |
970 |
980 |
967 |
974 |
+1.14% |
15,800 |
2024/3/29 |
960 |
968 |
956 |
963 |
+0.21% |
14,000 |
2024/3/28 |
985 |
986 |
961 |
961 |
-3.80% |
51,500 |
2024/3/27 |
993 |
1,001 |
993 |
999 |
+0.81% |
39,600 |
2024/3/26 |
991 |
996 |
989 |
991 |
-0.10% |
14,600 |
2024/3/25 |
995 |
996 |
987 |
992 |
-0.40% |
23,500 |
2024/3/22 |
984 |
996 |
980 |
996 |
+1.32% |
56,900 |
2024/3/21 |
978 |
986 |
977 |
983 |
+0.82% |
32,400 |
2024/3/19 |
968 |
976 |
965 |
975 |
+0.10% |
51,800 |
2024/3/18 |
980 |
983 |
970 |
974 |
-0.61% |
20,800 |
2024/3/15 |
970 |
980 |
965 |
980 |
+1.03% |
46,100 |
2024/3/14 |
964 |
970 |
962 |
970 |
+0.62% |
18,400 |
2024/3/13 |
973 |
975 |
962 |
964 |
-0.82% |
15,000 |
2024/3/12 |
966 |
972 |
956 |
972 |
+0.62% |
18,200 |
2024/3/11 |
977 |
979 |
966 |
966 |
-1.23% |
31,900 |
2024/3/8 |
966 |
979 |
965 |
978 |
+0.51% |
27,900 |
2024/3/7 |
971 |
973 |
966 |
973 |
+0.31% |
18,400 |
2024/3/6 |
960 |
971 |
959 |
970 |
+0.62% |
29,200 |
2024/3/5 |
956 |
965 |
953 |
964 |
+0.84% |
19,600 |
2024/3/4 |
969 |
969 |
953 |
956 |
-0.42% |
21,700 |
2024/3/1 |
964 |
964 |
957 |
960 |
-0.10% |
11,000 |
2024/2/29 |
970 |
970 |
961 |
961 |
-0.93% |
12,200 |
2024/2/28 |
962 |
970 |
962 |
970 |
+0.52% |
12,200 |
2024/2/27 |
976 |
976 |
963 |
965 |
-0.21% |
18,000 |
2024/2/26 |
967 |
971 |
961 |
967 |
-0.10% |
8,200 |
2024/2/22 |
974 |
974 |
960 |
968 |
+0.52% |
10,300 |
2024/2/21 |
974 |
977 |
961 |
963 |
-1.13% |
11,300 |
2024/2/20 |
969 |
975 |
969 |
974 |
+0.52% |
12,200 |
2024/2/19 |
968 |
969 |
961 |
969 |
+0.52% |
7,000 |
2024/2/16 |
960 |
964 |
957 |
964 |
+0.42% |
10,300 |
2024/2/15 |
959 |
960 |
954 |
960 |
+0.21% |
19,700 |
2024/2/14 |
955 |
958 |
951 |
958 |
-0.42% |
12,700 |
2024/2/13 |
954 |
962 |
954 |
962 |
+0.84% |
12,200 |
2024/2/9 |
960 |
963 |
953 |
954 |
-1.24% |
10,800 |
2024/2/8 |
953 |
966 |
951 |
966 |
+1.36% |
17,000 |
2024/2/7 |
955 |
956 |
952 |
953 |
-0.31% |
7,000 |
2024/2/6 |
960 |
963 |
955 |
956 |
-0.42% |
7,300 |
2024/2/5 |
956 |
962 |
950 |
960 |
-0.93% |
29,200 |
2024/2/2 |
960 |
969 |
953 |
969 |
+0.52% |
17,400 |
2024/2/1 |
958 |
964 |
955 |
964 |
+0.84% |
8,900 |
2024/1/31 |
955 |
961 |
953 |
956 |
-0.10% |
13,400 |
2024/1/30 |
967 |
967 |
952 |
957 |
-0.83% |
20,300 |
2024/1/29 |
959 |
968 |
959 |
965 |
+0.63% |
9,500 |
2024/1/26 |
965 |
965 |
955 |
959 |
-0.21% |
15,500 |
2024/1/25 |
961 |
962 |
957 |
961 |
+0.31% |
8,100 |
2024/1/24 |
954 |
960 |
953 |
958 |
+0.31% |
10,500 |
2024/1/23 |
963 |
963 |
955 |
955 |
-0.31% |
6,000 |
2024/1/22 |
952 |
959 |
952 |
958 |
+0.63% |
7,900 |
2024/1/19 |
953 |
956 |
952 |
952 |
-0.10% |
9,400 |
2024/1/18 |
960 |
960 |
952 |
953 |
+0.11% |
8,400 |
2024/1/17 |
956 |
964 |
952 |
952 |
-0.10% |
11,100 |
2024/1/16 |
960 |
961 |
953 |
953 |
-0.83% |
11,500 |
2024/1/15 |
955 |
967 |
955 |
961 |
+0.63% |
11,000 |
2024/1/12 |
961 |
964 |
951 |
955 |
-0.62% |
13,400 |
2024/1/11 |
965 |
965 |
955 |
961 |
-0.21% |
15,900 |
2024/1/10 |
967 |
970 |
963 |
963 |
-0.41% |
10,300 |
2024/1/9 |
970 |
971 |
960 |
967 |
+0.31% |
11,500 |
2024/1/5 |
966 |
973 |
962 |
964 |
-0.21% |
17,300 |
2024/1/4 |
996 |
996 |
963 |
966 |
+1.36% |
30,100 |
2023/12/29 |
955 |
958 |
945 |
953 |
-0.73% |
10,600 |
2023/12/28 |
968 |
969 |
955 |
960 |
-1.13% |
7,500 |
2023/12/27 |
952 |
971 |
947 |
971 |
+2.32% |
37,000 |
2023/12/26 |
945 |
949 |
943 |
949 |
+0.64% |
15,000 |
2023/12/25 |
945 |
950 |
942 |
943 |
-0.21% |
6,700 |
2023/12/22 |
945 |
954 |
940 |
945 |
+0.43% |
16,500 |
2023/12/21 |
940 |
946 |
940 |
941 |
-0.74% |
7,700 |
2023/12/20 |
941 |
949 |
940 |
948 |
+0.74% |
13,800 |
2023/12/19 |
944 |
944 |
930 |
941 |
-0.32% |
13,600 |
2023/12/18 |
946 |
946 |
930 |
944 |
-0.21% |
9,700 |
2023/12/15 |
930 |
950 |
930 |
946 |
+0.85% |
23,000 |
2023/12/14 |
944 |
947 |
935 |
938 |
+0.00% |
8,100 |
2023/12/13 |
949 |
949 |
938 |
938 |
-1.16% |
8,500 |
2023/12/12 |
952 |
952 |
945 |
949 |
-0.32% |
6,400 |
2023/12/11 |
936 |
952 |
936 |
952 |
+1.60% |
21,400 |
2023/12/8 |
958 |
960 |
932 |
937 |
-0.32% |
63,000 |
2023/12/7 |
940 |
942 |
933 |
940 |
-0.11% |
20,100 |
2023/12/6 |
931 |
944 |
930 |
941 |
+1.18% |
20,400 |
2023/12/5 |
919 |
930 |
918 |
930 |
+1.86% |
31,400 |
2023/12/4 |
912 |
920 |
911 |
913 |
+0.11% |
7,800 |
2023/12/1 |
923 |
925 |
912 |
912 |
-1.30% |
12,000 |
2023/11/30 |
916 |
924 |
915 |
924 |
+0.43% |
7,700 |
2023/11/29 |
927 |
930 |
919 |
920 |
-0.76% |
13,000 |
2023/11/28 |
914 |
927 |
910 |
927 |
+1.64% |
20,600 |
2023/11/27 |
912 |
916 |
909 |
912 |
+0.55% |
19,400 |
2023/11/24 |
905 |
907 |
903 |
907 |
+0.55% |
7,100 |
2023/11/22 |
902 |
907 |
902 |
902 |
+0.00% |
6,200 |
2023/11/21 |
905 |
905 |
899 |
902 |
+0.56% |
10,000 |
2023/11/20 |
901 |
908 |
897 |
897 |
-1.21% |
11,800 |
2023/11/17 |
903 |
909 |
898 |
908 |
+1.23% |
8,300 |
2023/11/16 |
905 |
905 |
897 |
897 |
-0.33% |
14,900 |
|