日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
920 |
933 |
920 |
922 |
+0.22% |
29,900 |
2024/5/20 |
914 |
921 |
910 |
920 |
+1.10% |
35,000 |
2024/5/17 |
910 |
913 |
908 |
910 |
-0.66% |
9,500 |
2024/5/16 |
913 |
917 |
904 |
916 |
+0.88% |
20,200 |
2024/5/15 |
913 |
913 |
907 |
908 |
-0.55% |
21,800 |
2024/5/14 |
918 |
918 |
910 |
913 |
-0.54% |
17,100 |
2024/5/13 |
923 |
923 |
917 |
918 |
-0.22% |
13,100 |
2024/5/10 |
926 |
926 |
918 |
920 |
-0.43% |
14,600 |
2024/5/9 |
920 |
927 |
918 |
924 |
+0.65% |
26,300 |
2024/5/8 |
919 |
927 |
918 |
918 |
-0.11% |
31,800 |
2024/5/7 |
934 |
934 |
917 |
919 |
+0.00% |
39,000 |
2024/5/2 |
921 |
927 |
916 |
919 |
-1.18% |
15,200 |
2024/5/1 |
919 |
930 |
915 |
930 |
+1.64% |
17,000 |
2024/4/30 |
908 |
915 |
902 |
915 |
+1.67% |
52,600 |
2024/4/26 |
899 |
900 |
897 |
900 |
+0.11% |
43,700 |
2024/4/25 |
900 |
900 |
896 |
899 |
-0.11% |
26,500 |
2024/4/24 |
904 |
904 |
897 |
900 |
+0.00% |
37,400 |
2024/4/23 |
900 |
900 |
897 |
900 |
+0.00% |
36,000 |
2024/4/22 |
906 |
908 |
897 |
900 |
-0.44% |
62,500 |
2024/4/19 |
910 |
912 |
899 |
904 |
-0.66% |
45,400 |
2024/4/18 |
910 |
914 |
908 |
910 |
-0.11% |
25,400 |
2024/4/17 |
919 |
920 |
909 |
911 |
-0.87% |
22,300 |
2024/4/16 |
920 |
922 |
915 |
919 |
-0.33% |
33,100 |
2024/4/15 |
925 |
927 |
921 |
922 |
-0.54% |
26,300 |
2024/4/12 |
930 |
931 |
927 |
927 |
-0.75% |
36,200 |
2024/4/11 |
931 |
935 |
930 |
934 |
-0.11% |
16,600 |
2024/4/10 |
934 |
936 |
932 |
935 |
+0.00% |
18,100 |
2024/4/9 |
940 |
940 |
931 |
935 |
-0.53% |
24,600 |
2024/4/8 |
933 |
944 |
933 |
940 |
+0.43% |
32,500 |
2024/4/5 |
942 |
943 |
933 |
936 |
-0.95% |
39,200 |
2024/4/4 |
956 |
956 |
943 |
945 |
+0.21% |
24,600 |
2024/4/3 |
954 |
954 |
942 |
943 |
-1.26% |
34,700 |
2024/4/2 |
946 |
955 |
941 |
955 |
+0.84% |
35,600 |
2024/4/1 |
972 |
972 |
945 |
947 |
-2.67% |
40,100 |
2024/3/29 |
972 |
981 |
964 |
973 |
+0.72% |
28,600 |
2024/3/28 |
957 |
972 |
957 |
966 |
-1.33% |
26,600 |
2024/3/27 |
980 |
988 |
975 |
979 |
+0.62% |
57,200 |
2024/3/26 |
982 |
982 |
973 |
973 |
-0.31% |
12,600 |
2024/3/25 |
974 |
982 |
972 |
976 |
+0.83% |
41,500 |
2024/3/22 |
970 |
972 |
964 |
968 |
+0.52% |
21,900 |
2024/3/21 |
970 |
970 |
958 |
963 |
+0.31% |
28,100 |
2024/3/19 |
964 |
964 |
957 |
960 |
+0.21% |
17,500 |
2024/3/18 |
964 |
967 |
958 |
958 |
-0.21% |
18,300 |
2024/3/15 |
962 |
969 |
958 |
960 |
+0.21% |
25,600 |
2024/3/14 |
959 |
961 |
951 |
958 |
+0.74% |
13,600 |
2024/3/13 |
966 |
966 |
945 |
951 |
-0.42% |
21,800 |
2024/3/12 |
963 |
963 |
951 |
955 |
-0.83% |
18,200 |
2024/3/11 |
974 |
974 |
952 |
963 |
-0.82% |
23,200 |
2024/3/8 |
963 |
974 |
963 |
971 |
+0.21% |
54,000 |
2024/3/7 |
979 |
979 |
965 |
969 |
-0.21% |
13,700 |
2024/3/6 |
974 |
979 |
967 |
971 |
-0.10% |
24,200 |
2024/3/5 |
980 |
980 |
965 |
972 |
-0.61% |
18,000 |
2024/3/4 |
988 |
988 |
971 |
978 |
+1.24% |
40,300 |
2024/3/1 |
971 |
973 |
962 |
966 |
-0.51% |
12,200 |
2024/2/29 |
982 |
982 |
967 |
971 |
-0.82% |
13,800 |
2024/2/28 |
971 |
982 |
971 |
979 |
+0.93% |
27,500 |
2024/2/27 |
966 |
974 |
966 |
970 |
+0.41% |
18,400 |
2024/2/26 |
969 |
970 |
964 |
966 |
+0.42% |
20,400 |
2024/2/22 |
965 |
969 |
958 |
962 |
-0.31% |
25,600 |
2024/2/21 |
963 |
970 |
961 |
965 |
+0.94% |
43,900 |
2024/2/20 |
965 |
969 |
956 |
956 |
-0.42% |
24,900 |
2024/2/19 |
958 |
962 |
956 |
960 |
+0.21% |
20,400 |
2024/2/16 |
954 |
958 |
947 |
958 |
+0.63% |
30,400 |
2024/2/15 |
968 |
968 |
942 |
952 |
-1.14% |
41,100 |
2024/2/14 |
935 |
965 |
935 |
963 |
+0.42% |
53,600 |
2024/2/13 |
965 |
965 |
956 |
959 |
+0.52% |
40,600 |
2024/2/9 |
956 |
964 |
950 |
954 |
+0.00% |
38,100 |
2024/2/8 |
958 |
958 |
940 |
954 |
-0.31% |
30,700 |
2024/2/7 |
950 |
957 |
949 |
957 |
+0.84% |
32,400 |
2024/2/6 |
952 |
953 |
943 |
949 |
-0.11% |
22,900 |
2024/2/5 |
950 |
956 |
943 |
950 |
+1.39% |
48,700 |
2024/2/2 |
937 |
942 |
932 |
937 |
+0.00% |
17,400 |
2024/2/1 |
940 |
944 |
934 |
937 |
-0.74% |
18,700 |
2024/1/31 |
936 |
944 |
931 |
944 |
+0.85% |
21,100 |
2024/1/30 |
946 |
947 |
935 |
936 |
-0.64% |
17,500 |
2024/1/29 |
940 |
946 |
938 |
942 |
+0.75% |
18,000 |
2024/1/26 |
940 |
942 |
935 |
935 |
-0.32% |
26,900 |
2024/1/25 |
935 |
940 |
933 |
938 |
-0.11% |
18,700 |
2024/1/24 |
933 |
943 |
933 |
939 |
+0.64% |
35,600 |
2024/1/23 |
940 |
942 |
933 |
933 |
-0.53% |
29,600 |
2024/1/22 |
930 |
938 |
929 |
938 |
+1.85% |
53,000 |
2024/1/19 |
920 |
925 |
917 |
921 |
+0.66% |
26,900 |
2024/1/18 |
920 |
920 |
915 |
915 |
-0.11% |
11,500 |
2024/1/17 |
922 |
926 |
915 |
916 |
+0.11% |
23,000 |
2024/1/16 |
929 |
929 |
915 |
915 |
-1.08% |
19,300 |
2024/1/15 |
918 |
929 |
918 |
925 |
+1.43% |
26,500 |
2024/1/12 |
927 |
927 |
912 |
912 |
-1.62% |
22,500 |
2024/1/11 |
927 |
930 |
923 |
927 |
+0.32% |
39,000 |
2024/1/10 |
926 |
926 |
919 |
924 |
+0.00% |
35,600 |
2024/1/9 |
923 |
926 |
921 |
924 |
+0.54% |
30,100 |
2024/1/5 |
927 |
928 |
915 |
919 |
-0.33% |
32,500 |
2024/1/4 |
910 |
923 |
905 |
922 |
+1.54% |
69,000 |
2023/12/29 |
907 |
908 |
901 |
908 |
+0.44% |
18,200 |
2023/12/28 |
903 |
908 |
900 |
904 |
+0.56% |
33,800 |
2023/12/27 |
898 |
904 |
896 |
899 |
+1.01% |
31,800 |
2023/12/26 |
884 |
892 |
884 |
890 |
+0.45% |
18,200 |
2023/12/25 |
908 |
908 |
882 |
886 |
-1.88% |
20,900 |
2023/12/22 |
900 |
903 |
897 |
903 |
+1.35% |
20,300 |
2023/12/21 |
899 |
900 |
891 |
891 |
-0.78% |
20,500 |
2023/12/20 |
909 |
909 |
897 |
898 |
-0.33% |
18,300 |
2023/12/19 |
904 |
911 |
895 |
901 |
+0.33% |
28,400 |
2023/12/18 |
896 |
900 |
881 |
898 |
+0.11% |
19,500 |
2023/12/15 |
902 |
902 |
894 |
897 |
+0.22% |
18,500 |
2023/12/14 |
900 |
905 |
892 |
895 |
-0.78% |
19,500 |
2023/12/13 |
900 |
904 |
899 |
902 |
+0.22% |
12,500 |
2023/12/12 |
908 |
908 |
896 |
900 |
+0.00% |
17,200 |
2023/12/11 |
902 |
902 |
890 |
900 |
+1.01% |
22,800 |
2023/12/8 |
901 |
901 |
887 |
891 |
-1.00% |
47,100 |
2023/12/7 |
905 |
905 |
899 |
900 |
-0.66% |
22,000 |
2023/12/6 |
892 |
910 |
892 |
906 |
+1.80% |
29,500 |
2023/12/5 |
897 |
903 |
889 |
890 |
-1.44% |
27,000 |
2023/12/4 |
905 |
905 |
898 |
903 |
+0.22% |
22,900 |
2023/12/1 |
897 |
905 |
893 |
901 |
+0.56% |
34,200 |
2023/11/30 |
898 |
900 |
892 |
896 |
+0.22% |
44,200 |
2023/11/29 |
909 |
909 |
892 |
894 |
-1.65% |
38,000 |
2023/11/28 |
910 |
910 |
896 |
909 |
+0.22% |
29,500 |
2023/11/27 |
914 |
916 |
903 |
907 |
-0.66% |
30,000 |
2023/11/24 |
920 |
920 |
908 |
913 |
-0.33% |
19,300 |
2023/11/22 |
911 |
919 |
909 |
916 |
+0.66% |
27,100 |
2023/11/21 |
908 |
912 |
905 |
910 |
-0.11% |
18,100 |
2023/11/20 |
920 |
920 |
908 |
911 |
+0.33% |
43,800 |
2023/11/17 |
894 |
908 |
894 |
908 |
+1.34% |
36,000 |
2023/11/16 |
892 |
898 |
889 |
896 |
+0.11% |
16,500 |
|