日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
945 |
951 |
934 |
934 |
-0.85% |
29,700 |
2024/5/20 |
934 |
947 |
934 |
942 |
+1.29% |
33,800 |
2024/5/17 |
919 |
930 |
905 |
930 |
+1.31% |
16,700 |
2024/5/16 |
913 |
920 |
905 |
918 |
+0.55% |
26,500 |
2024/5/15 |
935 |
935 |
910 |
913 |
-1.08% |
41,900 |
2024/5/14 |
902 |
924 |
902 |
923 |
+2.21% |
37,700 |
2024/5/13 |
904 |
904 |
890 |
903 |
+0.78% |
35,400 |
2024/5/10 |
891 |
900 |
888 |
896 |
+0.22% |
39,900 |
2024/5/9 |
900 |
900 |
891 |
894 |
-0.45% |
17,800 |
2024/5/8 |
890 |
902 |
890 |
898 |
+0.11% |
25,300 |
2024/5/7 |
876 |
901 |
876 |
897 |
+2.51% |
37,100 |
2024/5/2 |
875 |
881 |
872 |
875 |
-0.79% |
38,300 |
2024/5/1 |
880 |
889 |
877 |
882 |
-1.01% |
24,100 |
2024/4/30 |
885 |
895 |
875 |
891 |
+0.68% |
92,100 |
2024/4/26 |
901 |
901 |
885 |
885 |
-2.32% |
221,200 |
2024/4/25 |
918 |
920 |
901 |
906 |
-1.31% |
43,000 |
2024/4/24 |
942 |
942 |
918 |
918 |
-1.61% |
41,300 |
2024/4/23 |
924 |
949 |
924 |
933 |
+1.19% |
30,700 |
2024/4/22 |
923 |
924 |
915 |
922 |
+0.77% |
35,400 |
2024/4/19 |
940 |
941 |
905 |
915 |
-3.58% |
54,500 |
2024/4/18 |
926 |
955 |
926 |
949 |
+2.48% |
62,600 |
2024/4/17 |
964 |
964 |
923 |
926 |
+2.43% |
116,800 |
2024/4/16 |
928 |
928 |
904 |
904 |
-2.59% |
53,500 |
2024/4/15 |
920 |
935 |
920 |
928 |
+0.87% |
23,000 |
2024/4/12 |
908 |
928 |
908 |
920 |
+0.77% |
53,900 |
2024/4/11 |
918 |
921 |
907 |
913 |
-0.98% |
24,800 |
2024/4/10 |
960 |
960 |
922 |
922 |
-1.71% |
36,400 |
2024/4/9 |
935 |
942 |
928 |
938 |
+1.19% |
37,000 |
2024/4/8 |
918 |
927 |
916 |
927 |
+1.98% |
24,000 |
2024/4/5 |
895 |
918 |
891 |
909 |
+0.55% |
24,200 |
2024/4/4 |
913 |
913 |
895 |
904 |
-1.20% |
36,900 |
2024/4/3 |
903 |
922 |
901 |
915 |
-0.22% |
26,600 |
2024/4/2 |
935 |
939 |
913 |
917 |
-1.93% |
39,300 |
2024/4/1 |
937 |
951 |
930 |
935 |
+0.65% |
51,600 |
2024/3/29 |
918 |
936 |
916 |
929 |
+0.98% |
26,900 |
2024/3/28 |
935 |
941 |
920 |
920 |
-1.71% |
28,700 |
2024/3/27 |
944 |
949 |
936 |
936 |
-0.85% |
31,500 |
2024/3/26 |
929 |
950 |
928 |
944 |
+1.51% |
35,300 |
2024/3/25 |
939 |
947 |
927 |
930 |
-2.00% |
68,500 |
2024/3/22 |
959 |
964 |
949 |
949 |
-1.56% |
34,600 |
2024/3/21 |
987 |
990 |
964 |
964 |
-1.83% |
44,400 |
2024/3/19 |
971 |
985 |
968 |
982 |
+0.61% |
45,800 |
2024/3/18 |
958 |
992 |
951 |
976 |
+2.52% |
85,800 |
2024/3/15 |
965 |
982 |
948 |
952 |
+0.21% |
54,000 |
2024/3/14 |
973 |
980 |
945 |
950 |
-3.16% |
123,700 |
2024/3/13 |
965 |
995 |
949 |
981 |
+0.93% |
285,400 |
2024/3/12 |
905 |
976 |
905 |
972 |
+13.02% |
720,900 |
2024/3/11 |
860 |
875 |
847 |
860 |
-0.35% |
135,600 |
2024/3/8 |
838 |
865 |
836 |
863 |
+2.01% |
80,400 |
2024/3/7 |
848 |
852 |
838 |
846 |
-0.82% |
51,000 |
2024/3/6 |
839 |
857 |
837 |
853 |
+1.79% |
45,900 |
2024/3/5 |
842 |
846 |
836 |
838 |
-1.41% |
28,000 |
2024/3/4 |
850 |
865 |
846 |
850 |
+1.07% |
64,000 |
2024/3/1 |
848 |
853 |
836 |
841 |
-1.06% |
30,300 |
2024/2/29 |
868 |
868 |
844 |
850 |
-2.86% |
41,900 |
2024/2/28 |
862 |
880 |
860 |
875 |
+1.27% |
46,100 |
2024/2/27 |
865 |
865 |
854 |
864 |
+0.82% |
39,000 |
2024/2/26 |
845 |
863 |
840 |
857 |
+1.90% |
68,500 |
2024/2/22 |
839 |
841 |
831 |
841 |
-0.12% |
29,200 |
2024/2/21 |
848 |
854 |
836 |
842 |
-0.71% |
50,800 |
2024/2/20 |
850 |
856 |
847 |
848 |
+0.12% |
31,900 |
2024/2/19 |
828 |
853 |
825 |
847 |
+2.42% |
59,400 |
2024/2/16 |
802 |
829 |
801 |
827 |
+3.12% |
49,100 |
2024/2/15 |
816 |
816 |
801 |
802 |
-1.72% |
40,900 |
2024/2/14 |
817 |
819 |
809 |
816 |
-0.12% |
43,800 |
2024/2/13 |
826 |
826 |
813 |
817 |
-1.33% |
56,200 |
2024/2/9 |
820 |
836 |
820 |
828 |
-0.36% |
55,000 |
2024/2/8 |
835 |
835 |
817 |
831 |
-0.72% |
110,500 |
2024/2/7 |
854 |
854 |
835 |
837 |
-2.45% |
83,500 |
2024/2/6 |
864 |
864 |
853 |
858 |
-1.15% |
32,500 |
2024/2/5 |
863 |
873 |
857 |
868 |
+1.40% |
35,600 |
2024/2/2 |
851 |
863 |
851 |
856 |
+0.23% |
26,200 |
2024/2/1 |
854 |
858 |
844 |
854 |
-0.70% |
31,600 |
2024/1/31 |
864 |
865 |
848 |
860 |
-1.15% |
47,600 |
2024/1/30 |
881 |
882 |
864 |
870 |
-0.46% |
33,300 |
2024/1/29 |
882 |
885 |
874 |
874 |
-0.46% |
28,100 |
2024/1/26 |
870 |
887 |
870 |
878 |
-0.11% |
40,000 |
2024/1/25 |
875 |
882 |
862 |
879 |
+1.03% |
46,600 |
2024/1/24 |
872 |
877 |
866 |
870 |
-1.02% |
38,900 |
2024/1/23 |
895 |
903 |
875 |
879 |
-1.24% |
72,800 |
2024/1/22 |
870 |
890 |
867 |
890 |
+2.65% |
95,600 |
2024/1/19 |
845 |
889 |
845 |
867 |
+3.71% |
182,000 |
2024/1/18 |
829 |
839 |
821 |
836 |
+0.36% |
94,100 |
2024/1/17 |
825 |
840 |
823 |
833 |
+1.22% |
91,900 |
2024/1/16 |
847 |
854 |
823 |
823 |
-2.95% |
167,100 |
2024/1/15 |
845 |
850 |
834 |
848 |
-1.05% |
92,800 |
2024/1/12 |
872 |
872 |
837 |
857 |
-1.04% |
203,100 |
2024/1/11 |
880 |
888 |
864 |
866 |
-0.35% |
114,400 |
2024/1/10 |
890 |
890 |
866 |
869 |
-2.36% |
95,400 |
2024/1/9 |
860 |
890 |
859 |
890 |
+3.85% |
176,400 |
2024/1/5 |
888 |
889 |
855 |
857 |
-3.49% |
192,400 |
2024/1/4 |
882 |
893 |
870 |
888 |
-0.56% |
96,900 |
2023/12/29 |
914 |
920 |
890 |
893 |
-1.33% |
146,800 |
2023/12/28 |
864 |
909 |
846 |
905 |
+3.67% |
352,100 |
2023/12/27 |
839 |
884 |
830 |
873 |
-10.37% |
981,700 |
2023/12/26 |
967 |
982 |
956 |
974 |
+0.72% |
132,100 |
2023/12/25 |
985 |
989 |
962 |
967 |
-1.93% |
180,200 |
2023/12/22 |
1,005 |
1,005 |
985 |
986 |
-1.89% |
153,400 |
2023/12/21 |
1,010 |
1,018 |
1,004 |
1,005 |
-0.79% |
87,400 |
2023/12/20 |
1,024 |
1,028 |
1,013 |
1,013 |
-1.07% |
53,000 |
2023/12/19 |
1,034 |
1,039 |
1,007 |
1,024 |
-0.10% |
69,000 |
2023/12/18 |
1,037 |
1,047 |
1,018 |
1,025 |
-2.29% |
44,500 |
2023/12/15 |
1,024 |
1,049 |
1,024 |
1,049 |
+2.84% |
61,500 |
2023/12/14 |
1,051 |
1,051 |
1,014 |
1,020 |
-2.11% |
61,900 |
2023/12/13 |
1,009 |
1,061 |
1,008 |
1,042 |
+4.41% |
200,200 |
2023/12/12 |
1,029 |
1,050 |
990 |
998 |
-1.48% |
258,700 |
2023/12/11 |
1,005 |
1,024 |
983 |
1,013 |
+1.91% |
252,200 |
2023/12/8 |
1,010 |
1,016 |
994 |
994 |
-1.88% |
113,900 |
2023/12/7 |
1,032 |
1,032 |
1,011 |
1,013 |
-1.84% |
60,100 |
2023/12/6 |
1,030 |
1,044 |
1,030 |
1,032 |
+0.29% |
29,500 |
2023/12/5 |
1,039 |
1,047 |
1,029 |
1,029 |
-1.81% |
30,500 |
2023/12/4 |
1,030 |
1,051 |
1,029 |
1,048 |
+1.55% |
31,800 |
2023/12/1 |
1,041 |
1,041 |
1,029 |
1,032 |
-0.19% |
21,400 |
2023/11/30 |
1,045 |
1,045 |
1,030 |
1,034 |
-0.77% |
31,500 |
2023/11/29 |
1,064 |
1,069 |
1,041 |
1,042 |
-2.07% |
31,600 |
2023/11/28 |
1,068 |
1,074 |
1,060 |
1,064 |
-0.65% |
26,000 |
2023/11/27 |
1,070 |
1,075 |
1,063 |
1,071 |
+0.56% |
32,100 |
2023/11/24 |
1,050 |
1,067 |
1,050 |
1,065 |
+1.91% |
48,300 |
2023/11/22 |
1,050 |
1,060 |
1,043 |
1,045 |
-1.32% |
41,800 |
2023/11/21 |
1,036 |
1,059 |
1,030 |
1,059 |
+3.32% |
63,800 |
2023/11/20 |
1,030 |
1,045 |
1,025 |
1,025 |
-0.19% |
40,500 |
2023/11/17 |
1,020 |
1,027 |
1,012 |
1,027 |
+0.29% |
35,000 |
2023/11/16 |
1,048 |
1,051 |
1,021 |
1,024 |
-2.29% |
41,400 |
|