日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
887 |
895 |
886 |
892 |
+0.45% |
235,300 |
2024/5/20 |
879 |
890 |
875 |
888 |
+0.68% |
272,100 |
2024/5/17 |
866 |
882 |
864 |
882 |
+1.85% |
358,200 |
2024/5/16 |
883 |
883 |
866 |
866 |
-1.93% |
520,300 |
2024/5/15 |
900 |
900 |
881 |
883 |
-1.89% |
388,900 |
2024/5/14 |
893 |
901 |
890 |
900 |
+0.78% |
197,700 |
2024/5/13 |
896 |
904 |
890 |
893 |
-0.11% |
363,200 |
2024/5/10 |
892 |
897 |
888 |
894 |
+0.68% |
218,900 |
2024/5/9 |
889 |
892 |
887 |
888 |
-0.11% |
143,800 |
2024/5/8 |
891 |
894 |
886 |
889 |
+0.11% |
154,400 |
2024/5/7 |
895 |
897 |
888 |
888 |
-0.67% |
222,200 |
2024/5/2 |
894 |
895 |
887 |
894 |
+0.11% |
197,000 |
2024/5/1 |
898 |
898 |
885 |
893 |
-0.67% |
232,300 |
2024/4/30 |
892 |
899 |
889 |
899 |
+1.35% |
321,900 |
2024/4/26 |
880 |
887 |
871 |
887 |
+0.68% |
440,300 |
2024/4/25 |
890 |
891 |
880 |
881 |
-0.56% |
491,400 |
2024/4/24 |
890 |
893 |
883 |
886 |
-0.23% |
454,600 |
2024/4/23 |
884 |
892 |
881 |
888 |
+0.45% |
620,200 |
2024/4/22 |
884 |
892 |
875 |
884 |
+1.38% |
967,000 |
2024/4/19 |
923 |
928 |
869 |
872 |
-9.92% |
2,271,100 |
2024/4/18 |
962 |
975 |
962 |
968 |
+0.73% |
183,500 |
2024/4/17 |
978 |
979 |
961 |
961 |
-1.84% |
302,000 |
2024/4/16 |
973 |
982 |
969 |
979 |
+0.62% |
271,500 |
2024/4/15 |
975 |
977 |
971 |
973 |
-0.21% |
165,500 |
2024/4/12 |
977 |
981 |
975 |
975 |
-0.31% |
191,300 |
2024/4/11 |
984 |
985 |
978 |
978 |
-0.81% |
290,900 |
2024/4/10 |
1,007 |
1,007 |
986 |
986 |
-1.99% |
350,900 |
2024/4/9 |
1,002 |
1,009 |
996 |
1,006 |
+1.11% |
265,500 |
2024/4/8 |
997 |
1,001 |
993 |
995 |
+0.10% |
127,800 |
2024/4/5 |
987 |
994 |
987 |
994 |
+0.51% |
118,400 |
2024/4/4 |
993 |
994 |
982 |
989 |
-0.30% |
187,600 |
2024/4/3 |
990 |
993 |
987 |
992 |
+0.10% |
208,000 |
2024/4/2 |
998 |
998 |
991 |
991 |
-0.90% |
159,100 |
2024/4/1 |
1,002 |
1,008 |
997 |
1,000 |
-0.20% |
169,800 |
2024/3/29 |
997 |
1,002 |
996 |
1,002 |
+0.50% |
95,500 |
2024/3/28 |
1,003 |
1,003 |
994 |
997 |
-0.70% |
156,700 |
2024/3/27 |
1,003 |
1,006 |
1,001 |
1,004 |
+0.30% |
227,400 |
2024/3/26 |
996 |
1,002 |
993 |
1,001 |
+0.50% |
179,100 |
2024/3/25 |
1,004 |
1,005 |
996 |
996 |
-0.30% |
182,000 |
2024/3/22 |
997 |
1,003 |
994 |
999 |
+0.20% |
119,600 |
2024/3/21 |
1,008 |
1,008 |
993 |
997 |
-0.80% |
199,400 |
2024/3/19 |
1,000 |
1,011 |
995 |
1,005 |
+0.40% |
223,400 |
2024/3/18 |
1,003 |
1,005 |
996 |
1,001 |
-0.69% |
147,200 |
2024/3/15 |
995 |
1,008 |
989 |
1,008 |
+1.31% |
513,200 |
2024/3/14 |
986 |
995 |
980 |
995 |
+1.43% |
254,100 |
2024/3/13 |
983 |
987 |
978 |
981 |
-0.20% |
218,600 |
2024/3/12 |
980 |
983 |
967 |
983 |
+0.00% |
223,800 |
2024/3/11 |
985 |
985 |
975 |
983 |
-0.30% |
159,400 |
2024/3/8 |
985 |
988 |
976 |
986 |
+0.31% |
258,800 |
2024/3/7 |
971 |
983 |
969 |
983 |
+1.87% |
383,200 |
2024/3/6 |
951 |
968 |
951 |
965 |
+0.94% |
262,700 |
2024/3/5 |
960 |
963 |
949 |
956 |
-0.62% |
385,000 |
2024/3/4 |
978 |
978 |
962 |
962 |
-1.94% |
536,200 |
2024/3/1 |
994 |
995 |
978 |
981 |
-1.80% |
573,800 |
2024/2/29 |
999 |
1,002 |
992 |
999 |
+0.20% |
371,700 |
2024/2/28 |
992 |
1,000 |
988 |
997 |
-1.09% |
842,600 |
2024/2/27 |
1,010 |
1,014 |
1,006 |
1,008 |
-0.20% |
1,110,300 |
2024/2/26 |
1,007 |
1,012 |
1,006 |
1,010 |
+0.70% |
654,500 |
2024/2/22 |
1,001 |
1,007 |
998 |
1,003 |
+0.70% |
504,400 |
2024/2/21 |
1,000 |
1,000 |
991 |
996 |
-0.10% |
692,800 |
2024/2/20 |
1,002 |
1,002 |
994 |
997 |
-0.30% |
421,900 |
2024/2/19 |
994 |
1,003 |
991 |
1,000 |
+1.11% |
595,900 |
2024/2/16 |
994 |
994 |
987 |
989 |
+0.30% |
458,000 |
2024/2/15 |
990 |
991 |
983 |
986 |
-0.70% |
654,500 |
2024/2/14 |
1,002 |
1,003 |
989 |
993 |
-0.70% |
577,300 |
2024/2/13 |
998 |
1,001 |
992 |
1,000 |
-0.30% |
550,800 |
2024/2/9 |
995 |
1,005 |
992 |
1,003 |
+0.80% |
375,700 |
2024/2/8 |
997 |
1,000 |
993 |
995 |
-0.60% |
565,900 |
2024/2/7 |
1,000 |
1,003 |
999 |
1,001 |
+0.30% |
223,300 |
2024/2/6 |
1,008 |
1,009 |
998 |
998 |
-0.99% |
566,900 |
2024/2/5 |
1,010 |
1,017 |
1,008 |
1,008 |
-0.20% |
317,300 |
2024/2/2 |
1,010 |
1,014 |
1,007 |
1,010 |
+0.00% |
288,200 |
2024/2/1 |
1,012 |
1,014 |
1,008 |
1,010 |
-0.39% |
291,600 |
2024/1/31 |
1,020 |
1,020 |
1,012 |
1,014 |
+0.20% |
216,500 |
2024/1/30 |
1,022 |
1,023 |
1,012 |
1,012 |
-0.98% |
246,300 |
2024/1/29 |
1,018 |
1,022 |
1,015 |
1,022 |
+0.89% |
295,700 |
2024/1/26 |
1,015 |
1,017 |
1,011 |
1,013 |
-0.59% |
272,900 |
2024/1/25 |
1,009 |
1,019 |
1,004 |
1,019 |
+1.39% |
357,000 |
2024/1/24 |
1,020 |
1,020 |
1,005 |
1,005 |
-1.18% |
328,300 |
2024/1/23 |
1,024 |
1,026 |
1,015 |
1,017 |
-0.78% |
305,400 |
2024/1/22 |
1,016 |
1,026 |
1,015 |
1,025 |
+0.79% |
370,000 |
2024/1/19 |
1,019 |
1,023 |
1,008 |
1,017 |
-0.39% |
342,000 |
2024/1/18 |
1,010 |
1,022 |
1,008 |
1,021 |
+0.99% |
327,400 |
2024/1/17 |
1,008 |
1,018 |
1,008 |
1,011 |
+0.30% |
239,000 |
2024/1/16 |
1,022 |
1,023 |
1,008 |
1,008 |
-0.98% |
276,100 |
2024/1/15 |
1,016 |
1,021 |
1,015 |
1,018 |
+0.30% |
300,300 |
2024/1/12 |
1,031 |
1,031 |
1,008 |
1,015 |
-0.78% |
446,200 |
2024/1/11 |
1,025 |
1,042 |
1,023 |
1,023 |
-0.39% |
497,700 |
2024/1/10 |
1,029 |
1,031 |
1,023 |
1,027 |
-0.29% |
299,100 |
2024/1/9 |
1,021 |
1,033 |
1,019 |
1,030 |
+0.78% |
322,200 |
2024/1/5 |
1,024 |
1,024 |
1,019 |
1,022 |
+0.29% |
186,300 |
2024/1/4 |
1,021 |
1,021 |
1,009 |
1,019 |
+0.20% |
223,600 |
2023/12/29 |
1,016 |
1,021 |
1,014 |
1,017 |
-0.29% |
177,100 |
2023/12/28 |
1,014 |
1,020 |
1,014 |
1,020 |
+0.49% |
150,300 |
2023/12/27 |
1,009 |
1,016 |
1,008 |
1,015 |
+0.40% |
178,800 |
2023/12/26 |
1,007 |
1,017 |
1,007 |
1,011 |
+0.20% |
239,400 |
2023/12/25 |
1,015 |
1,015 |
1,005 |
1,009 |
-0.39% |
193,000 |
2023/12/22 |
1,000 |
1,013 |
1,000 |
1,013 |
+1.00% |
240,600 |
2023/12/21 |
1,004 |
1,006 |
1,001 |
1,003 |
-0.10% |
154,800 |
2023/12/20 |
997 |
1,008 |
996 |
1,004 |
+1.11% |
262,900 |
2023/12/19 |
995 |
995 |
989 |
993 |
+0.30% |
200,300 |
2023/12/18 |
989 |
992 |
981 |
990 |
-0.40% |
310,700 |
2023/12/15 |
1,005 |
1,006 |
990 |
994 |
-1.29% |
556,900 |
2023/12/14 |
1,008 |
1,011 |
1,003 |
1,007 |
+0.20% |
191,500 |
2023/12/13 |
1,013 |
1,017 |
1,005 |
1,005 |
-1.18% |
218,200 |
2023/12/12 |
1,016 |
1,019 |
1,012 |
1,017 |
+0.00% |
207,200 |
2023/12/11 |
1,008 |
1,018 |
1,004 |
1,017 |
+0.79% |
335,700 |
2023/12/8 |
1,009 |
1,018 |
1,003 |
1,009 |
-0.39% |
287,100 |
2023/12/7 |
1,014 |
1,017 |
1,012 |
1,013 |
-0.59% |
132,800 |
2023/12/6 |
1,009 |
1,020 |
1,009 |
1,019 |
+1.19% |
183,500 |
2023/12/5 |
1,005 |
1,013 |
1,005 |
1,007 |
-0.20% |
224,600 |
2023/12/4 |
1,008 |
1,012 |
1,005 |
1,009 |
+0.00% |
183,100 |
2023/12/1 |
1,011 |
1,017 |
1,008 |
1,009 |
-0.20% |
219,700 |
2023/11/30 |
1,015 |
1,015 |
1,004 |
1,011 |
-0.49% |
317,100 |
2023/11/29 |
1,025 |
1,025 |
1,015 |
1,016 |
-0.88% |
228,400 |
2023/11/28 |
1,023 |
1,025 |
1,019 |
1,025 |
+0.59% |
155,200 |
2023/11/27 |
1,028 |
1,030 |
1,019 |
1,019 |
-0.59% |
247,300 |
2023/11/24 |
1,028 |
1,030 |
1,023 |
1,025 |
-0.19% |
178,300 |
2023/11/22 |
1,030 |
1,032 |
1,027 |
1,027 |
-0.19% |
110,200 |
2023/11/21 |
1,029 |
1,033 |
1,025 |
1,029 |
+0.29% |
119,200 |
2023/11/20 |
1,039 |
1,039 |
1,025 |
1,026 |
-0.58% |
208,700 |
2023/11/17 |
1,027 |
1,032 |
1,023 |
1,032 |
+0.39% |
212,900 |
2023/11/16 |
1,040 |
1,041 |
1,028 |
1,028 |
-1.53% |
221,000 |
|