日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,061 |
1,068 |
1,025 |
1,062 |
+0.09% |
9,400 |
2024/5/20 |
1,072 |
1,097 |
1,049 |
1,061 |
+1.82% |
15,200 |
2024/5/17 |
1,084 |
1,125 |
1,010 |
1,042 |
-7.54% |
37,100 |
2024/5/16 |
1,117 |
1,285 |
1,056 |
1,127 |
+0.90% |
154,800 |
2024/5/15 |
1,117 |
1,117 |
1,016 |
1,117 |
+15.51% |
133,500 |
2024/5/14 |
937 |
967 |
935 |
967 |
+4.88% |
4,400 |
2024/5/13 |
933 |
935 |
920 |
922 |
+0.33% |
2,100 |
2024/5/10 |
929 |
929 |
919 |
919 |
+0.11% |
400 |
2024/5/9 |
920 |
920 |
905 |
918 |
-1.82% |
3,500 |
2024/5/8 |
929 |
935 |
919 |
935 |
+0.00% |
800 |
2024/5/7 |
929 |
943 |
925 |
935 |
+0.65% |
1,800 |
2024/5/2 |
928 |
930 |
928 |
929 |
-0.32% |
3,300 |
2024/5/1 |
927 |
939 |
912 |
932 |
-1.06% |
2,500 |
2024/4/30 |
918 |
942 |
918 |
942 |
+0.96% |
3,500 |
2024/4/26 |
915 |
934 |
915 |
933 |
+1.97% |
2,300 |
2024/4/25 |
898 |
915 |
892 |
915 |
+2.12% |
2,600 |
2024/4/24 |
881 |
917 |
881 |
896 |
+0.67% |
4,900 |
2024/4/23 |
875 |
890 |
875 |
890 |
+3.25% |
3,500 |
2024/4/22 |
855 |
873 |
855 |
862 |
-0.58% |
1,800 |
2024/4/19 |
867 |
867 |
847 |
867 |
-0.34% |
4,600 |
2024/4/18 |
883 |
884 |
861 |
870 |
-3.12% |
12,700 |
2024/4/17 |
938 |
938 |
881 |
898 |
-1.32% |
11,300 |
2024/4/16 |
918 |
918 |
910 |
910 |
-1.09% |
3,500 |
2024/4/15 |
921 |
921 |
920 |
920 |
-1.29% |
1,100 |
2024/4/12 |
938 |
949 |
932 |
932 |
-0.64% |
1,000 |
2024/4/11 |
938 |
938 |
938 |
938 |
-1.26% |
100 |
2024/4/8 |
950 |
950 |
949 |
950 |
-0.94% |
1,500 |
2024/4/5 |
959 |
959 |
959 |
959 |
-1.13% |
100 |
2024/4/4 |
970 |
980 |
970 |
970 |
+1.04% |
600 |
2024/4/2 |
959 |
969 |
959 |
960 |
-0.62% |
400 |
2024/4/1 |
994 |
997 |
964 |
966 |
+1.58% |
1,600 |
2024/3/29 |
982 |
982 |
951 |
951 |
-1.65% |
8,600 |
2024/3/28 |
967 |
967 |
967 |
967 |
-2.62% |
700 |
2024/3/27 |
980 |
993 |
980 |
993 |
-0.20% |
700 |
2024/3/26 |
998 |
998 |
995 |
995 |
-0.30% |
2,700 |
2024/3/25 |
1,010 |
1,078 |
974 |
998 |
-0.70% |
13,700 |
2024/3/22 |
990 |
1,005 |
971 |
1,005 |
+0.10% |
3,300 |
2024/3/21 |
979 |
1,006 |
973 |
1,004 |
+1.01% |
2,300 |
2024/3/19 |
972 |
994 |
950 |
994 |
+2.16% |
2,600 |
2024/3/18 |
994 |
994 |
962 |
973 |
+1.35% |
1,100 |
2024/3/15 |
967 |
967 |
960 |
960 |
-2.24% |
400 |
2024/3/14 |
983 |
993 |
981 |
982 |
+1.24% |
1,100 |
2024/3/13 |
980 |
980 |
945 |
970 |
-0.82% |
1,300 |
2024/3/12 |
977 |
978 |
977 |
978 |
+1.03% |
200 |
2024/3/11 |
993 |
993 |
958 |
968 |
-1.02% |
900 |
2024/3/8 |
984 |
984 |
966 |
978 |
-0.91% |
2,000 |
2024/3/7 |
973 |
987 |
973 |
987 |
+1.86% |
300 |
2024/3/6 |
968 |
969 |
968 |
969 |
+1.68% |
900 |
2024/3/5 |
965 |
965 |
953 |
953 |
-0.42% |
1,300 |
2024/3/4 |
952 |
967 |
952 |
957 |
+0.53% |
800 |
2024/3/1 |
940 |
967 |
940 |
952 |
+0.63% |
5,100 |
2024/2/29 |
947 |
947 |
910 |
946 |
-0.11% |
2,200 |
2024/2/28 |
955 |
958 |
941 |
947 |
-0.84% |
1,100 |
2024/2/27 |
942 |
957 |
942 |
955 |
+0.95% |
1,400 |
2024/2/26 |
952 |
954 |
940 |
946 |
+0.00% |
2,400 |
2024/2/22 |
950 |
950 |
946 |
946 |
-0.42% |
1,400 |
2024/2/21 |
935 |
950 |
923 |
950 |
+0.85% |
4,700 |
2024/2/20 |
945 |
945 |
942 |
942 |
+0.21% |
600 |
2024/2/19 |
913 |
944 |
901 |
940 |
+0.00% |
5,900 |
2024/2/16 |
910 |
945 |
910 |
940 |
+2.62% |
14,400 |
2024/2/15 |
970 |
980 |
916 |
916 |
-8.40% |
17,100 |
2024/2/14 |
970 |
1,005 |
970 |
1,000 |
+3.41% |
14,200 |
2024/2/13 |
984 |
989 |
960 |
967 |
-3.20% |
5,800 |
2024/2/9 |
997 |
1,000 |
989 |
999 |
-0.10% |
2,300 |
2024/2/8 |
1,003 |
1,020 |
998 |
1,000 |
-0.99% |
4,600 |
2024/2/7 |
975 |
1,018 |
975 |
1,010 |
+0.50% |
5,500 |
2024/2/6 |
994 |
1,008 |
985 |
1,005 |
+2.45% |
4,400 |
2024/2/5 |
963 |
993 |
963 |
981 |
+1.03% |
3,700 |
2024/2/2 |
960 |
972 |
957 |
971 |
-0.61% |
2,500 |
2024/1/31 |
962 |
977 |
962 |
977 |
+1.56% |
3,400 |
2024/1/30 |
961 |
972 |
961 |
962 |
-1.03% |
600 |
2024/1/29 |
996 |
998 |
964 |
972 |
-2.41% |
8,200 |
2024/1/26 |
1,000 |
1,000 |
979 |
996 |
+2.68% |
7,100 |
2024/1/25 |
940 |
978 |
939 |
970 |
+3.74% |
17,400 |
2024/1/24 |
918 |
935 |
918 |
935 |
+2.30% |
5,000 |
2024/1/23 |
915 |
915 |
911 |
914 |
-0.11% |
1,300 |
2024/1/22 |
922 |
922 |
915 |
915 |
-0.54% |
1,700 |
2024/1/19 |
915 |
920 |
912 |
920 |
+0.55% |
400 |
2024/1/18 |
926 |
926 |
915 |
915 |
-1.19% |
1,800 |
2024/1/17 |
946 |
946 |
925 |
926 |
-0.64% |
1,200 |
2024/1/16 |
918 |
961 |
918 |
932 |
+3.56% |
7,300 |
2024/1/15 |
899 |
908 |
899 |
900 |
+1.01% |
2,000 |
2024/1/12 |
897 |
900 |
888 |
891 |
+0.11% |
1,800 |
2024/1/11 |
894 |
894 |
890 |
890 |
+0.00% |
300 |
2024/1/10 |
896 |
896 |
877 |
890 |
+0.23% |
1,800 |
2024/1/9 |
895 |
895 |
888 |
888 |
+0.57% |
3,600 |
2024/1/5 |
900 |
900 |
859 |
883 |
-1.89% |
4,700 |
2024/1/4 |
918 |
918 |
900 |
900 |
-0.77% |
2,900 |
2023/12/29 |
908 |
908 |
907 |
907 |
-0.33% |
1,000 |
2023/12/28 |
908 |
915 |
908 |
910 |
+0.22% |
2,100 |
2023/12/27 |
912 |
914 |
907 |
908 |
-0.44% |
2,800 |
2023/12/26 |
918 |
918 |
912 |
912 |
-0.65% |
3,400 |
2023/12/25 |
914 |
918 |
914 |
918 |
+0.44% |
1,400 |
2023/12/22 |
915 |
916 |
912 |
914 |
+0.00% |
1,300 |
2023/12/21 |
915 |
915 |
912 |
914 |
+0.00% |
1,300 |
2023/12/20 |
912 |
923 |
911 |
914 |
+0.44% |
8,200 |
2023/12/19 |
910 |
910 |
910 |
910 |
+0.11% |
400 |
2023/12/18 |
913 |
913 |
908 |
909 |
-0.66% |
3,600 |
2023/12/15 |
925 |
925 |
915 |
915 |
-0.65% |
1,300 |
2023/12/14 |
915 |
921 |
915 |
921 |
+0.66% |
800 |
2023/12/13 |
911 |
915 |
911 |
915 |
+0.44% |
1,000 |
2023/12/12 |
922 |
922 |
911 |
911 |
-0.44% |
2,600 |
2023/12/11 |
917 |
917 |
915 |
915 |
-0.22% |
1,500 |
2023/12/8 |
921 |
921 |
909 |
917 |
-0.65% |
1,100 |
2023/12/7 |
923 |
923 |
923 |
923 |
+1.21% |
200 |
2023/12/6 |
911 |
912 |
911 |
912 |
-0.44% |
500 |
2023/12/5 |
914 |
918 |
914 |
916 |
-1.40% |
400 |
2023/12/4 |
925 |
935 |
925 |
929 |
+0.43% |
500 |
2023/12/1 |
902 |
925 |
902 |
925 |
+0.98% |
8,200 |
2023/11/30 |
916 |
916 |
916 |
916 |
-0.54% |
200 |
2023/11/29 |
923 |
923 |
907 |
921 |
-0.75% |
2,400 |
2023/11/28 |
917 |
928 |
912 |
928 |
+1.20% |
2,700 |
2023/11/27 |
922 |
926 |
914 |
917 |
+0.55% |
6,200 |
2023/11/24 |
921 |
921 |
909 |
912 |
+0.55% |
1,300 |
2023/11/22 |
890 |
911 |
890 |
907 |
+1.91% |
4,400 |
2023/11/21 |
891 |
896 |
888 |
890 |
+0.00% |
4,700 |
2023/11/20 |
889 |
890 |
888 |
890 |
-0.56% |
800 |
2023/11/17 |
895 |
895 |
895 |
895 |
+0.00% |
100 |
2023/11/16 |
895 |
895 |
890 |
895 |
-1.54% |
1,800 |
2023/11/15 |
925 |
926 |
890 |
909 |
-1.73% |
23,900 |
2023/11/14 |
922 |
927 |
920 |
925 |
+0.00% |
3,900 |
2023/11/13 |
937 |
937 |
925 |
925 |
-1.39% |
1,500 |
2023/11/10 |
906 |
938 |
899 |
938 |
+2.85% |
4,500 |
|