日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
902 |
909 |
901 |
902 |
-0.66% |
2,100 |
2024/5/20 |
905 |
908 |
896 |
908 |
+0.33% |
3,100 |
2024/5/17 |
897 |
915 |
880 |
905 |
+0.78% |
7,100 |
2024/5/16 |
907 |
908 |
889 |
898 |
-1.75% |
5,400 |
2024/5/15 |
920 |
929 |
905 |
914 |
-0.98% |
6,400 |
2024/5/14 |
920 |
929 |
920 |
923 |
+1.10% |
2,900 |
2024/5/13 |
904 |
924 |
904 |
913 |
+1.00% |
2,700 |
2024/5/10 |
908 |
916 |
902 |
904 |
-0.77% |
1,800 |
2024/5/9 |
912 |
920 |
900 |
911 |
-0.55% |
5,500 |
2024/5/8 |
894 |
920 |
889 |
916 |
+3.04% |
1,800 |
2024/5/7 |
901 |
904 |
885 |
889 |
-0.11% |
7,600 |
2024/5/2 |
887 |
900 |
887 |
890 |
+0.34% |
5,200 |
2024/5/1 |
879 |
894 |
879 |
887 |
-0.45% |
1,000 |
2024/4/30 |
891 |
899 |
891 |
891 |
-0.45% |
1,100 |
2024/4/26 |
892 |
897 |
880 |
895 |
+0.34% |
3,800 |
2024/4/25 |
888 |
892 |
888 |
892 |
+0.11% |
2,900 |
2024/4/24 |
885 |
893 |
879 |
891 |
+1.37% |
4,100 |
2024/4/23 |
889 |
889 |
877 |
879 |
+0.23% |
2,000 |
2024/4/22 |
870 |
896 |
870 |
877 |
-2.56% |
11,900 |
2024/4/19 |
902 |
911 |
885 |
900 |
-1.85% |
15,300 |
2024/4/18 |
918 |
925 |
907 |
917 |
-0.11% |
3,900 |
2024/4/17 |
938 |
938 |
907 |
918 |
+1.10% |
8,800 |
2024/4/16 |
935 |
935 |
901 |
908 |
-4.02% |
3,800 |
2024/4/15 |
948 |
948 |
932 |
946 |
-0.42% |
2,700 |
2024/4/12 |
938 |
958 |
937 |
950 |
+1.28% |
2,800 |
2024/4/11 |
949 |
949 |
937 |
938 |
-1.16% |
3,100 |
2024/4/10 |
942 |
959 |
941 |
949 |
+0.11% |
5,500 |
2024/4/9 |
951 |
965 |
948 |
948 |
+0.00% |
4,900 |
2024/4/8 |
928 |
948 |
921 |
948 |
+2.05% |
5,200 |
2024/4/5 |
914 |
930 |
912 |
929 |
+0.87% |
5,200 |
2024/4/4 |
945 |
950 |
910 |
921 |
-2.02% |
16,600 |
2024/4/3 |
948 |
958 |
938 |
940 |
-1.47% |
6,400 |
2024/4/2 |
979 |
988 |
954 |
954 |
-1.95% |
12,900 |
2024/4/1 |
980 |
980 |
962 |
973 |
-2.21% |
10,700 |
2024/3/29 |
971 |
1,003 |
963 |
995 |
+2.26% |
7,800 |
2024/3/28 |
966 |
973 |
955 |
973 |
+0.62% |
5,800 |
2024/3/27 |
976 |
977 |
967 |
967 |
-0.21% |
4,200 |
2024/3/26 |
996 |
996 |
958 |
969 |
-1.82% |
13,600 |
2024/3/25 |
989 |
1,001 |
978 |
987 |
-0.60% |
6,200 |
2024/3/22 |
984 |
993 |
968 |
993 |
-0.20% |
8,600 |
2024/3/21 |
983 |
999 |
973 |
995 |
+1.84% |
10,000 |
2024/3/19 |
986 |
986 |
970 |
977 |
-0.91% |
6,600 |
2024/3/18 |
984 |
996 |
973 |
986 |
-0.20% |
11,400 |
2024/3/15 |
1,021 |
1,041 |
975 |
988 |
-1.50% |
21,700 |
2024/3/14 |
1,012 |
1,029 |
997 |
1,003 |
+0.60% |
17,000 |
2024/3/13 |
990 |
1,010 |
990 |
997 |
+0.61% |
16,400 |
2024/3/12 |
976 |
1,004 |
971 |
991 |
+1.02% |
18,100 |
2024/3/11 |
989 |
1,005 |
981 |
981 |
-1.70% |
22,800 |
2024/3/8 |
995 |
1,015 |
984 |
998 |
+0.91% |
19,600 |
2024/3/7 |
977 |
989 |
961 |
989 |
+1.75% |
18,800 |
2024/3/6 |
923 |
995 |
920 |
972 |
+5.19% |
22,900 |
2024/3/5 |
935 |
935 |
906 |
924 |
-1.39% |
19,900 |
2024/3/4 |
937 |
953 |
926 |
937 |
-0.11% |
13,400 |
2024/3/1 |
974 |
976 |
926 |
938 |
-2.49% |
27,900 |
2024/2/29 |
990 |
990 |
961 |
962 |
-1.43% |
24,000 |
2024/2/28 |
978 |
994 |
972 |
976 |
-0.20% |
14,700 |
2024/2/27 |
968 |
980 |
944 |
978 |
+1.03% |
47,500 |
2024/2/26 |
975 |
992 |
953 |
968 |
-1.12% |
33,000 |
2024/2/22 |
994 |
1,016 |
961 |
979 |
-1.51% |
34,000 |
2024/2/21 |
1,032 |
1,034 |
988 |
994 |
-4.42% |
44,100 |
2024/2/20 |
1,047 |
1,068 |
1,020 |
1,040 |
-0.67% |
40,600 |
2024/2/19 |
1,034 |
1,098 |
1,008 |
1,047 |
+3.87% |
73,500 |
2024/2/16 |
945 |
1,076 |
925 |
1,008 |
-11.58% |
222,300 |
2024/2/15 |
1,140 |
1,140 |
1,140 |
1,140 |
-20.83% |
7,000 |
2024/2/14 |
1,441 |
1,449 |
1,420 |
1,440 |
-2.11% |
12,200 |
2024/2/13 |
1,438 |
1,471 |
1,408 |
1,471 |
+2.29% |
20,100 |
2024/2/9 |
1,433 |
1,475 |
1,433 |
1,438 |
+0.28% |
9,800 |
2024/2/8 |
1,561 |
1,561 |
1,426 |
1,434 |
-6.40% |
39,400 |
2024/2/7 |
1,595 |
1,622 |
1,528 |
1,532 |
-4.13% |
31,100 |
2024/2/6 |
1,550 |
1,605 |
1,543 |
1,598 |
+2.17% |
12,900 |
2024/2/5 |
1,551 |
1,582 |
1,549 |
1,564 |
+1.49% |
6,800 |
2024/2/2 |
1,553 |
1,574 |
1,526 |
1,541 |
-1.28% |
21,200 |
2024/2/1 |
1,587 |
1,612 |
1,546 |
1,561 |
-1.64% |
17,300 |
2024/1/31 |
1,615 |
1,659 |
1,567 |
1,587 |
-1.73% |
29,600 |
2024/1/30 |
1,663 |
1,678 |
1,586 |
1,615 |
-2.71% |
73,900 |
2024/1/29 |
1,560 |
1,684 |
1,557 |
1,660 |
+9.14% |
74,500 |
2024/1/26 |
1,523 |
1,573 |
1,501 |
1,521 |
-0.85% |
21,500 |
2024/1/25 |
1,590 |
1,637 |
1,510 |
1,534 |
-1.67% |
66,000 |
2024/1/24 |
1,418 |
1,565 |
1,407 |
1,560 |
+9.09% |
69,900 |
2024/1/23 |
1,447 |
1,449 |
1,400 |
1,430 |
+0.92% |
14,000 |
2024/1/22 |
1,389 |
1,460 |
1,384 |
1,417 |
+3.81% |
23,800 |
2024/1/19 |
1,332 |
1,366 |
1,320 |
1,365 |
+3.57% |
11,500 |
2024/1/18 |
1,323 |
1,347 |
1,300 |
1,318 |
-0.38% |
9,700 |
2024/1/17 |
1,368 |
1,368 |
1,315 |
1,323 |
-1.42% |
9,400 |
2024/1/16 |
1,353 |
1,375 |
1,339 |
1,342 |
-0.81% |
9,600 |
2024/1/15 |
1,400 |
1,400 |
1,345 |
1,353 |
-2.45% |
17,700 |
2024/1/12 |
1,393 |
1,406 |
1,376 |
1,387 |
+0.14% |
16,800 |
2024/1/11 |
1,428 |
1,430 |
1,377 |
1,385 |
-3.55% |
29,000 |
2024/1/10 |
1,382 |
1,471 |
1,366 |
1,436 |
+3.91% |
58,200 |
2024/1/9 |
1,398 |
1,411 |
1,344 |
1,382 |
+3.60% |
29,100 |
2024/1/5 |
1,390 |
1,391 |
1,320 |
1,334 |
-2.98% |
26,300 |
2024/1/4 |
1,325 |
1,397 |
1,321 |
1,375 |
+1.48% |
25,900 |
2023/12/29 |
1,215 |
1,396 |
1,215 |
1,355 |
+8.92% |
33,900 |
2023/12/28 |
1,159 |
1,262 |
1,148 |
1,244 |
+8.17% |
21,200 |
2023/12/27 |
1,172 |
1,197 |
1,150 |
1,150 |
-2.95% |
31,700 |
2023/12/26 |
1,182 |
1,200 |
1,179 |
1,185 |
+0.17% |
17,100 |
2023/12/25 |
1,224 |
1,224 |
1,172 |
1,183 |
-2.07% |
9,200 |
2023/12/22 |
1,255 |
1,255 |
1,200 |
1,208 |
-2.89% |
18,800 |
2023/12/21 |
1,258 |
1,258 |
1,244 |
1,244 |
-2.74% |
10,500 |
2023/12/20 |
1,303 |
1,310 |
1,263 |
1,279 |
-2.07% |
14,900 |
2023/12/19 |
1,293 |
1,317 |
1,272 |
1,306 |
+0.46% |
10,600 |
2023/12/18 |
1,296 |
1,300 |
1,270 |
1,300 |
-0.91% |
9,100 |
2023/12/15 |
1,296 |
1,319 |
1,296 |
1,312 |
+1.23% |
4,100 |
2023/12/14 |
1,331 |
1,350 |
1,287 |
1,296 |
-0.38% |
7,000 |
2023/12/13 |
1,263 |
1,304 |
1,263 |
1,301 |
+2.04% |
8,900 |
2023/12/12 |
1,286 |
1,299 |
1,262 |
1,275 |
-0.78% |
9,200 |
2023/12/11 |
1,298 |
1,314 |
1,282 |
1,285 |
+0.16% |
6,800 |
2023/12/8 |
1,287 |
1,311 |
1,271 |
1,283 |
-2.36% |
21,200 |
2023/12/7 |
1,351 |
1,351 |
1,305 |
1,314 |
-3.74% |
14,700 |
2023/12/6 |
1,370 |
1,382 |
1,358 |
1,365 |
-0.36% |
6,800 |
2023/12/5 |
1,391 |
1,400 |
1,364 |
1,370 |
-2.77% |
9,800 |
2023/12/4 |
1,390 |
1,409 |
1,360 |
1,409 |
+1.37% |
8,300 |
2023/12/1 |
1,415 |
1,420 |
1,386 |
1,390 |
-1.70% |
12,000 |
2023/11/30 |
1,448 |
1,448 |
1,406 |
1,414 |
-1.19% |
8,000 |
2023/11/29 |
1,452 |
1,483 |
1,416 |
1,431 |
-1.65% |
19,900 |
2023/11/28 |
1,406 |
1,470 |
1,386 |
1,455 |
+3.49% |
24,800 |
2023/11/27 |
1,421 |
1,448 |
1,381 |
1,406 |
-1.68% |
14,000 |
2023/11/24 |
1,395 |
1,430 |
1,384 |
1,430 |
+4.76% |
22,000 |
2023/11/22 |
1,340 |
1,365 |
1,318 |
1,365 |
+1.71% |
18,700 |
2023/11/21 |
1,375 |
1,382 |
1,328 |
1,342 |
-2.40% |
18,100 |
2023/11/20 |
1,331 |
1,383 |
1,315 |
1,375 |
+5.69% |
29,900 |
2023/11/17 |
1,329 |
1,329 |
1,239 |
1,301 |
-0.31% |
41,600 |
2023/11/16 |
1,322 |
1,345 |
1,288 |
1,305 |
-1.29% |
23,400 |
|