日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
985 |
989 |
979 |
979 |
-1.11% |
11,200 |
2024/5/20 |
979 |
990 |
979 |
990 |
+1.23% |
10,100 |
2024/5/17 |
977 |
978 |
967 |
978 |
+0.10% |
22,100 |
2024/5/16 |
994 |
994 |
974 |
977 |
-1.41% |
21,300 |
2024/5/15 |
998 |
998 |
986 |
991 |
-0.50% |
12,000 |
2024/5/14 |
992 |
997 |
983 |
996 |
+0.00% |
20,000 |
2024/5/13 |
1,000 |
1,003 |
990 |
996 |
-0.60% |
12,800 |
2024/5/10 |
993 |
1,010 |
991 |
1,002 |
+2.35% |
32,500 |
2024/5/9 |
980 |
990 |
979 |
979 |
+0.00% |
11,200 |
2024/5/8 |
991 |
994 |
975 |
979 |
-1.21% |
27,400 |
2024/5/7 |
994 |
995 |
987 |
991 |
-0.10% |
18,600 |
2024/5/2 |
992 |
997 |
986 |
992 |
+0.00% |
19,500 |
2024/5/1 |
1,002 |
1,002 |
988 |
992 |
-0.60% |
19,700 |
2024/4/30 |
992 |
1,005 |
992 |
998 |
+0.71% |
12,100 |
2024/4/26 |
1,000 |
1,006 |
991 |
991 |
-1.59% |
75,600 |
2024/4/25 |
1,015 |
1,015 |
1,005 |
1,007 |
-0.69% |
11,100 |
2024/4/24 |
1,000 |
1,015 |
1,000 |
1,014 |
+1.50% |
14,400 |
2024/4/23 |
1,000 |
1,005 |
999 |
999 |
-0.10% |
13,200 |
2024/4/22 |
990 |
1,005 |
990 |
1,000 |
+1.52% |
16,900 |
2024/4/19 |
999 |
1,002 |
969 |
985 |
-1.70% |
53,500 |
2024/4/18 |
994 |
1,008 |
993 |
1,002 |
+0.91% |
17,300 |
2024/4/17 |
1,010 |
1,011 |
993 |
993 |
-1.59% |
31,700 |
2024/4/16 |
1,015 |
1,015 |
1,002 |
1,009 |
-0.88% |
28,200 |
2024/4/15 |
1,010 |
1,021 |
1,009 |
1,018 |
+0.79% |
22,100 |
2024/4/12 |
1,026 |
1,026 |
1,009 |
1,010 |
-1.37% |
34,300 |
2024/4/11 |
1,041 |
1,041 |
1,017 |
1,024 |
-2.20% |
33,400 |
2024/4/10 |
1,040 |
1,047 |
1,031 |
1,047 |
+1.26% |
24,300 |
2024/4/9 |
1,040 |
1,044 |
1,028 |
1,034 |
+0.78% |
32,800 |
2024/4/8 |
1,069 |
1,069 |
1,026 |
1,026 |
-1.25% |
60,700 |
2024/4/5 |
1,020 |
1,039 |
1,019 |
1,039 |
+2.06% |
46,000 |
2024/4/4 |
1,010 |
1,020 |
1,008 |
1,018 |
+1.60% |
34,600 |
2024/4/3 |
1,005 |
1,008 |
1,000 |
1,002 |
-0.40% |
22,400 |
2024/4/2 |
999 |
1,006 |
994 |
1,006 |
+1.41% |
23,000 |
2024/4/1 |
1,007 |
1,007 |
990 |
992 |
-0.30% |
31,500 |
2024/3/29 |
1,017 |
1,022 |
992 |
995 |
-1.68% |
56,900 |
2024/3/28 |
1,000 |
1,017 |
1,000 |
1,012 |
+1.30% |
42,700 |
2024/3/27 |
995 |
999 |
989 |
999 |
+1.01% |
31,100 |
2024/3/26 |
985 |
997 |
979 |
989 |
+0.41% |
28,200 |
2024/3/25 |
968 |
991 |
968 |
985 |
+1.03% |
34,600 |
2024/3/22 |
996 |
996 |
969 |
975 |
-2.89% |
69,100 |
2024/3/21 |
991 |
1,008 |
981 |
1,004 |
+2.24% |
80,900 |
2024/3/19 |
968 |
994 |
967 |
982 |
+1.97% |
86,100 |
2024/3/18 |
962 |
970 |
955 |
963 |
+1.16% |
38,400 |
2024/3/15 |
961 |
962 |
952 |
952 |
-0.94% |
30,600 |
2024/3/14 |
943 |
962 |
941 |
961 |
+2.23% |
55,900 |
2024/3/13 |
935 |
943 |
933 |
940 |
+0.53% |
22,300 |
2024/3/12 |
934 |
935 |
920 |
935 |
+0.11% |
23,600 |
2024/3/11 |
927 |
938 |
927 |
934 |
+0.65% |
28,300 |
2024/3/8 |
925 |
933 |
920 |
928 |
-0.11% |
27,800 |
2024/3/7 |
931 |
936 |
921 |
929 |
-0.21% |
22,700 |
2024/3/6 |
936 |
943 |
931 |
931 |
-0.64% |
26,800 |
2024/3/5 |
920 |
940 |
919 |
937 |
+1.74% |
62,900 |
2024/3/4 |
925 |
925 |
913 |
921 |
+0.22% |
29,400 |
2024/3/1 |
914 |
926 |
914 |
919 |
+0.33% |
23,200 |
2024/2/29 |
903 |
927 |
903 |
916 |
+1.55% |
40,100 |
2024/2/28 |
911 |
919 |
902 |
902 |
-1.53% |
28,400 |
2024/2/27 |
905 |
918 |
905 |
916 |
+1.10% |
16,100 |
2024/2/26 |
913 |
916 |
906 |
906 |
-0.66% |
18,000 |
2024/2/22 |
918 |
921 |
907 |
912 |
-1.08% |
27,700 |
2024/2/21 |
925 |
930 |
917 |
922 |
-0.54% |
18,400 |
2024/2/20 |
915 |
928 |
913 |
927 |
+1.76% |
25,100 |
2024/2/19 |
928 |
928 |
910 |
911 |
-1.94% |
37,200 |
2024/2/16 |
910 |
930 |
910 |
929 |
+2.31% |
90,900 |
2024/2/15 |
905 |
909 |
901 |
908 |
+0.33% |
51,200 |
2024/2/14 |
890 |
905 |
888 |
905 |
+0.89% |
62,200 |
2024/2/13 |
889 |
904 |
884 |
897 |
+3.58% |
135,100 |
2024/2/9 |
871 |
871 |
863 |
866 |
-0.57% |
36,200 |
2024/2/8 |
865 |
871 |
864 |
871 |
+0.58% |
24,500 |
2024/2/7 |
866 |
868 |
864 |
866 |
-0.23% |
25,200 |
2024/2/6 |
867 |
868 |
864 |
868 |
+0.23% |
31,600 |
2024/2/5 |
868 |
869 |
865 |
866 |
-0.46% |
26,200 |
2024/2/2 |
872 |
872 |
868 |
870 |
+0.12% |
12,800 |
2024/2/1 |
872 |
872 |
868 |
869 |
-0.57% |
10,400 |
2024/1/31 |
870 |
875 |
870 |
874 |
+0.58% |
15,800 |
2024/1/30 |
875 |
883 |
869 |
869 |
-1.03% |
107,200 |
2024/1/29 |
870 |
879 |
870 |
878 |
+1.27% |
32,500 |
2024/1/26 |
869 |
871 |
867 |
867 |
-0.12% |
10,900 |
2024/1/25 |
869 |
871 |
868 |
868 |
-0.12% |
16,300 |
2024/1/24 |
871 |
872 |
868 |
869 |
-0.11% |
24,500 |
2024/1/23 |
871 |
875 |
870 |
870 |
-0.34% |
26,200 |
2024/1/22 |
875 |
877 |
871 |
873 |
+0.23% |
23,200 |
2024/1/19 |
875 |
876 |
871 |
871 |
-0.46% |
21,500 |
2024/1/18 |
876 |
879 |
875 |
875 |
-0.23% |
12,000 |
2024/1/17 |
881 |
886 |
877 |
877 |
-0.68% |
25,700 |
2024/1/16 |
886 |
887 |
879 |
883 |
-0.11% |
34,400 |
2024/1/15 |
882 |
887 |
882 |
884 |
+0.34% |
23,200 |
2024/1/12 |
882 |
884 |
880 |
881 |
-0.23% |
18,100 |
2024/1/11 |
882 |
883 |
877 |
883 |
+0.57% |
26,000 |
2024/1/10 |
877 |
881 |
877 |
878 |
+0.11% |
20,900 |
2024/1/9 |
875 |
880 |
873 |
877 |
+0.57% |
24,800 |
2024/1/5 |
877 |
877 |
872 |
872 |
-0.57% |
20,700 |
2024/1/4 |
870 |
877 |
867 |
877 |
+0.92% |
24,100 |
2023/12/29 |
865 |
870 |
863 |
869 |
+0.35% |
25,600 |
2023/12/28 |
857 |
871 |
857 |
866 |
-1.81% |
36,700 |
2023/12/27 |
876 |
885 |
876 |
882 |
+0.23% |
42,100 |
2023/12/26 |
881 |
884 |
875 |
880 |
-0.34% |
68,600 |
2023/12/25 |
884 |
887 |
881 |
883 |
-0.34% |
29,900 |
2023/12/22 |
885 |
888 |
883 |
886 |
-0.11% |
22,200 |
2023/12/21 |
888 |
888 |
885 |
887 |
-0.22% |
15,400 |
2023/12/20 |
889 |
890 |
887 |
889 |
+0.11% |
14,500 |
2023/12/19 |
886 |
888 |
886 |
888 |
+0.23% |
14,500 |
2023/12/18 |
884 |
889 |
883 |
886 |
-0.11% |
16,300 |
2023/12/15 |
894 |
894 |
884 |
887 |
-0.22% |
20,000 |
2023/12/14 |
893 |
894 |
888 |
889 |
-0.45% |
20,600 |
2023/12/13 |
890 |
893 |
890 |
893 |
+0.34% |
11,300 |
2023/12/12 |
894 |
895 |
890 |
890 |
-0.34% |
13,300 |
2023/12/11 |
893 |
896 |
893 |
893 |
+0.22% |
10,200 |
2023/12/8 |
896 |
896 |
891 |
891 |
-0.56% |
27,700 |
2023/12/7 |
898 |
898 |
894 |
896 |
+0.11% |
19,700 |
2023/12/6 |
897 |
902 |
895 |
895 |
+0.00% |
27,500 |
2023/12/5 |
894 |
897 |
894 |
895 |
-0.33% |
11,500 |
2023/12/4 |
896 |
899 |
895 |
898 |
+0.11% |
14,100 |
2023/12/1 |
894 |
897 |
893 |
897 |
+0.34% |
12,300 |
2023/11/30 |
892 |
895 |
890 |
894 |
+0.34% |
8,400 |
2023/11/29 |
892 |
895 |
891 |
891 |
-0.11% |
12,200 |
2023/11/28 |
893 |
895 |
890 |
892 |
-0.22% |
13,900 |
2023/11/27 |
897 |
899 |
893 |
894 |
-0.33% |
7,200 |
2023/11/24 |
898 |
898 |
893 |
897 |
+0.34% |
9,200 |
2023/11/22 |
893 |
898 |
893 |
894 |
+0.11% |
6,100 |
2023/11/21 |
895 |
895 |
890 |
893 |
+0.34% |
9,300 |
2023/11/20 |
891 |
898 |
890 |
890 |
+0.00% |
7,700 |
2023/11/17 |
890 |
900 |
889 |
890 |
+0.00% |
22,100 |
2023/11/16 |
892 |
895 |
890 |
890 |
-0.34% |
16,300 |
|