日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
909 |
909 |
902 |
905 |
-0.33% |
21,200 |
2024/5/20 |
906 |
908 |
898 |
908 |
+0.67% |
54,100 |
2024/5/17 |
892 |
905 |
888 |
902 |
+1.35% |
22,800 |
2024/5/16 |
891 |
894 |
883 |
890 |
-0.45% |
22,400 |
2024/5/15 |
894 |
901 |
892 |
894 |
+0.00% |
31,200 |
2024/5/14 |
901 |
901 |
891 |
894 |
-0.33% |
19,600 |
2024/5/13 |
907 |
908 |
896 |
897 |
-0.88% |
15,800 |
2024/5/10 |
899 |
905 |
896 |
905 |
+0.44% |
18,300 |
2024/5/9 |
895 |
901 |
891 |
901 |
+0.90% |
15,400 |
2024/5/8 |
900 |
900 |
891 |
893 |
-0.89% |
12,300 |
2024/5/7 |
905 |
905 |
896 |
901 |
+0.56% |
19,700 |
2024/5/2 |
880 |
896 |
879 |
896 |
+1.93% |
48,300 |
2024/5/1 |
881 |
881 |
876 |
879 |
-0.34% |
7,300 |
2024/4/30 |
875 |
885 |
873 |
882 |
+0.80% |
42,400 |
2024/4/26 |
865 |
876 |
861 |
875 |
+0.92% |
39,600 |
2024/4/25 |
879 |
879 |
858 |
867 |
-1.25% |
62,500 |
2024/4/24 |
874 |
882 |
873 |
878 |
+0.46% |
41,600 |
2024/4/23 |
867 |
874 |
865 |
874 |
+0.58% |
23,300 |
2024/4/22 |
865 |
871 |
863 |
869 |
+2.24% |
44,100 |
2024/4/19 |
875 |
875 |
845 |
850 |
-3.41% |
112,000 |
2024/4/18 |
870 |
881 |
870 |
880 |
+1.15% |
28,100 |
2024/4/17 |
879 |
879 |
862 |
870 |
-0.80% |
41,300 |
2024/4/16 |
880 |
882 |
869 |
877 |
-0.68% |
68,500 |
2024/4/15 |
916 |
925 |
882 |
883 |
-2.00% |
166,100 |
2024/4/12 |
892 |
906 |
888 |
901 |
+0.00% |
43,400 |
2024/4/11 |
905 |
916 |
896 |
901 |
+2.97% |
163,800 |
2024/4/10 |
874 |
878 |
873 |
875 |
-0.46% |
17,300 |
2024/4/9 |
873 |
883 |
873 |
879 |
+0.80% |
46,000 |
2024/4/8 |
880 |
880 |
871 |
872 |
+0.35% |
26,800 |
2024/4/5 |
872 |
876 |
865 |
869 |
-0.46% |
25,400 |
2024/4/4 |
880 |
880 |
872 |
873 |
-0.80% |
37,900 |
2024/4/3 |
872 |
887 |
872 |
880 |
+0.69% |
35,800 |
2024/4/2 |
888 |
888 |
872 |
874 |
-1.58% |
39,900 |
2024/4/1 |
895 |
900 |
888 |
888 |
+0.00% |
48,300 |
2024/3/29 |
886 |
895 |
886 |
888 |
+0.23% |
22,100 |
2024/3/28 |
894 |
896 |
885 |
886 |
-1.01% |
43,300 |
2024/3/27 |
882 |
898 |
878 |
895 |
+1.59% |
101,900 |
2024/3/26 |
873 |
882 |
869 |
881 |
+1.03% |
28,400 |
2024/3/25 |
878 |
882 |
871 |
872 |
-0.57% |
29,400 |
2024/3/22 |
882 |
882 |
871 |
877 |
-0.45% |
57,300 |
2024/3/21 |
882 |
884 |
875 |
881 |
+0.46% |
49,800 |
2024/3/19 |
875 |
881 |
870 |
877 |
+0.11% |
44,900 |
2024/3/18 |
878 |
886 |
875 |
876 |
+0.11% |
68,700 |
2024/3/15 |
866 |
875 |
859 |
875 |
+0.23% |
66,800 |
2024/3/14 |
865 |
876 |
864 |
873 |
+0.92% |
50,300 |
2024/3/13 |
872 |
875 |
865 |
865 |
-0.69% |
49,600 |
2024/3/12 |
862 |
871 |
851 |
871 |
+0.69% |
48,500 |
2024/3/11 |
868 |
868 |
856 |
865 |
-0.57% |
47,200 |
2024/3/8 |
871 |
877 |
870 |
870 |
-0.68% |
59,900 |
2024/3/7 |
880 |
880 |
871 |
876 |
-0.34% |
42,300 |
2024/3/6 |
879 |
881 |
875 |
879 |
+0.23% |
44,000 |
2024/3/5 |
869 |
880 |
867 |
877 |
+0.80% |
45,600 |
2024/3/4 |
872 |
881 |
869 |
870 |
-0.23% |
87,100 |
2024/3/1 |
875 |
881 |
870 |
872 |
+0.00% |
52,300 |
2024/2/29 |
862 |
875 |
858 |
872 |
+1.63% |
46,100 |
2024/2/28 |
869 |
870 |
857 |
858 |
-2.39% |
93,600 |
2024/2/27 |
882 |
884 |
873 |
879 |
-0.57% |
190,400 |
2024/2/26 |
888 |
892 |
884 |
884 |
-1.01% |
123,100 |
2024/2/22 |
891 |
894 |
885 |
893 |
+0.79% |
67,100 |
2024/2/21 |
887 |
890 |
882 |
886 |
+0.00% |
51,600 |
2024/2/20 |
891 |
893 |
886 |
886 |
+0.23% |
41,400 |
2024/2/19 |
874 |
887 |
873 |
884 |
+1.26% |
44,700 |
2024/2/16 |
868 |
880 |
868 |
873 |
+0.34% |
48,400 |
2024/2/15 |
892 |
893 |
868 |
870 |
-1.81% |
82,300 |
2024/2/14 |
895 |
895 |
881 |
886 |
-1.12% |
67,900 |
2024/2/13 |
892 |
896 |
887 |
896 |
+1.01% |
46,000 |
2024/2/9 |
890 |
895 |
886 |
887 |
-0.34% |
36,200 |
2024/2/8 |
897 |
897 |
882 |
890 |
-0.56% |
69,500 |
2024/2/7 |
897 |
901 |
892 |
895 |
+0.11% |
33,800 |
2024/2/6 |
901 |
907 |
894 |
894 |
-1.22% |
46,900 |
2024/2/5 |
910 |
911 |
904 |
905 |
+0.22% |
33,300 |
2024/2/2 |
898 |
907 |
895 |
903 |
+0.67% |
46,800 |
2024/2/1 |
898 |
898 |
892 |
897 |
-0.33% |
26,700 |
2024/1/31 |
894 |
900 |
887 |
900 |
+0.67% |
36,400 |
2024/1/30 |
895 |
900 |
893 |
894 |
+0.34% |
37,200 |
2024/1/29 |
897 |
898 |
891 |
891 |
-0.11% |
31,400 |
2024/1/26 |
892 |
905 |
892 |
892 |
-0.34% |
50,300 |
2024/1/25 |
887 |
898 |
887 |
895 |
+0.79% |
31,100 |
2024/1/24 |
892 |
892 |
885 |
888 |
-0.45% |
42,100 |
2024/1/23 |
905 |
907 |
892 |
892 |
-1.22% |
49,000 |
2024/1/22 |
890 |
903 |
890 |
903 |
+1.57% |
42,200 |
2024/1/19 |
901 |
904 |
889 |
889 |
-1.77% |
64,000 |
2024/1/18 |
902 |
910 |
902 |
905 |
-0.33% |
35,100 |
2024/1/17 |
926 |
927 |
907 |
908 |
-1.94% |
59,500 |
2024/1/16 |
924 |
936 |
918 |
926 |
+0.43% |
117,300 |
2024/1/15 |
901 |
925 |
894 |
922 |
+4.77% |
212,600 |
2024/1/12 |
881 |
883 |
873 |
880 |
+0.23% |
64,800 |
2024/1/11 |
885 |
885 |
873 |
878 |
-0.23% |
68,800 |
2024/1/10 |
880 |
884 |
875 |
880 |
+0.46% |
40,600 |
2024/1/9 |
867 |
876 |
867 |
876 |
+1.74% |
41,600 |
2024/1/5 |
867 |
872 |
859 |
861 |
-0.23% |
46,500 |
2024/1/4 |
856 |
863 |
845 |
863 |
+0.35% |
43,000 |
2023/12/29 |
857 |
867 |
852 |
860 |
+0.94% |
34,200 |
2023/12/28 |
848 |
852 |
845 |
852 |
+0.47% |
27,200 |
2023/12/27 |
842 |
851 |
842 |
848 |
+0.83% |
75,600 |
2023/12/26 |
847 |
847 |
837 |
841 |
-0.36% |
34,500 |
2023/12/25 |
846 |
846 |
836 |
844 |
-0.24% |
25,800 |
2023/12/22 |
835 |
846 |
835 |
846 |
+1.81% |
34,300 |
2023/12/21 |
836 |
841 |
827 |
831 |
-1.07% |
73,600 |
2023/12/20 |
848 |
848 |
839 |
840 |
-0.47% |
36,400 |
2023/12/19 |
849 |
851 |
838 |
844 |
-0.47% |
28,900 |
2023/12/18 |
849 |
849 |
837 |
848 |
-0.35% |
35,100 |
2023/12/15 |
870 |
872 |
851 |
851 |
-1.85% |
117,200 |
2023/12/14 |
876 |
881 |
861 |
867 |
-0.46% |
47,100 |
2023/12/13 |
865 |
875 |
864 |
871 |
+0.46% |
32,300 |
2023/12/12 |
883 |
886 |
866 |
867 |
-1.70% |
22,600 |
2023/12/11 |
887 |
887 |
875 |
882 |
+0.80% |
36,700 |
2023/12/8 |
877 |
886 |
869 |
875 |
+0.23% |
79,100 |
2023/12/7 |
860 |
882 |
859 |
873 |
+0.92% |
88,500 |
2023/12/6 |
848 |
869 |
848 |
865 |
+2.00% |
31,800 |
2023/12/5 |
857 |
859 |
848 |
848 |
-1.17% |
42,500 |
2023/12/4 |
842 |
858 |
841 |
858 |
+2.02% |
30,100 |
2023/12/1 |
845 |
848 |
839 |
841 |
-0.24% |
24,700 |
2023/11/30 |
842 |
843 |
830 |
843 |
-0.24% |
47,400 |
2023/11/29 |
839 |
849 |
838 |
845 |
+0.72% |
52,800 |
2023/11/28 |
825 |
839 |
822 |
839 |
+1.82% |
33,500 |
2023/11/27 |
829 |
832 |
823 |
824 |
+0.12% |
19,000 |
2023/11/24 |
834 |
834 |
821 |
823 |
-0.84% |
54,600 |
2023/11/22 |
825 |
835 |
824 |
830 |
+0.61% |
34,000 |
2023/11/21 |
826 |
830 |
820 |
825 |
-0.36% |
64,100 |
2023/11/20 |
835 |
840 |
826 |
828 |
-0.24% |
57,200 |
2023/11/17 |
822 |
834 |
820 |
830 |
+0.97% |
58,200 |
2023/11/16 |
825 |
827 |
820 |
822 |
-0.60% |
34,700 |
|