日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
920 |
920 |
920 |
920 |
-0.65% |
400 |
2024/5/20 |
926 |
926 |
926 |
926 |
+0.11% |
100 |
2024/5/17 |
910 |
928 |
910 |
925 |
+1.65% |
600 |
2024/5/16 |
953 |
953 |
910 |
910 |
-1.41% |
1,400 |
2024/5/15 |
938 |
950 |
923 |
923 |
-1.60% |
1,500 |
2024/5/14 |
938 |
938 |
938 |
938 |
+1.52% |
100 |
2024/5/13 |
943 |
943 |
916 |
924 |
+1.20% |
1,000 |
2024/5/10 |
928 |
928 |
913 |
913 |
-1.30% |
300 |
2024/5/9 |
915 |
926 |
915 |
925 |
+0.98% |
1,200 |
2024/5/8 |
915 |
916 |
915 |
916 |
+1.66% |
200 |
2024/5/7 |
900 |
901 |
900 |
901 |
+0.00% |
800 |
2024/5/2 |
903 |
903 |
901 |
901 |
+0.00% |
600 |
2024/5/1 |
902 |
902 |
901 |
901 |
-0.44% |
200 |
2024/4/30 |
900 |
906 |
900 |
905 |
+0.56% |
1,000 |
2024/4/26 |
906 |
906 |
899 |
900 |
-0.66% |
1,300 |
2024/4/25 |
911 |
911 |
906 |
906 |
-0.44% |
200 |
2024/4/24 |
916 |
916 |
910 |
910 |
-1.30% |
500 |
2024/4/23 |
910 |
922 |
908 |
922 |
+1.54% |
800 |
2024/4/22 |
919 |
934 |
908 |
908 |
-0.33% |
1,300 |
2024/4/19 |
933 |
933 |
911 |
911 |
-2.36% |
4,300 |
2024/4/18 |
938 |
938 |
933 |
933 |
-0.11% |
600 |
2024/4/17 |
934 |
934 |
934 |
934 |
+0.11% |
200 |
2024/4/16 |
934 |
934 |
933 |
933 |
-0.21% |
900 |
2024/4/15 |
933 |
935 |
933 |
935 |
-0.21% |
1,000 |
2024/4/12 |
937 |
937 |
937 |
937 |
+0.11% |
800 |
2024/4/11 |
937 |
946 |
933 |
936 |
+0.11% |
1,900 |
2024/4/10 |
935 |
935 |
935 |
935 |
+0.43% |
500 |
2024/4/9 |
933 |
933 |
931 |
931 |
-0.21% |
400 |
2024/4/8 |
931 |
933 |
931 |
933 |
+0.32% |
700 |
2024/4/5 |
940 |
940 |
930 |
930 |
-1.17% |
4,300 |
2024/4/4 |
958 |
958 |
941 |
941 |
-1.77% |
1,200 |
2024/4/3 |
954 |
960 |
939 |
958 |
+0.42% |
5,600 |
2024/4/2 |
954 |
957 |
954 |
954 |
-0.10% |
1,300 |
2024/4/1 |
987 |
988 |
954 |
955 |
-3.05% |
6,800 |
2024/3/29 |
989 |
994 |
985 |
985 |
-0.51% |
1,400 |
2024/3/28 |
995 |
1,001 |
982 |
990 |
+0.30% |
2,300 |
2024/3/27 |
991 |
996 |
979 |
987 |
-0.80% |
3,700 |
2024/3/26 |
980 |
995 |
980 |
995 |
+1.74% |
900 |
2024/3/25 |
977 |
987 |
977 |
978 |
+0.10% |
800 |
2024/3/22 |
982 |
984 |
975 |
977 |
-0.20% |
700 |
2024/3/21 |
976 |
981 |
976 |
979 |
+0.51% |
1,200 |
2024/3/19 |
973 |
974 |
973 |
974 |
-0.41% |
1,200 |
2024/3/18 |
979 |
980 |
978 |
978 |
-0.51% |
1,800 |
2024/3/15 |
1,002 |
1,002 |
973 |
983 |
-0.91% |
1,600 |
2024/3/14 |
985 |
992 |
985 |
992 |
+1.95% |
300 |
2024/3/13 |
976 |
976 |
973 |
973 |
-1.32% |
1,300 |
2024/3/12 |
986 |
986 |
986 |
986 |
+1.65% |
100 |
2024/3/11 |
1,002 |
1,002 |
969 |
970 |
-2.90% |
3,300 |
2024/3/8 |
991 |
999 |
991 |
999 |
+0.81% |
1,100 |
2024/3/7 |
991 |
991 |
991 |
991 |
+0.41% |
1,500 |
2024/3/6 |
986 |
991 |
985 |
987 |
+0.00% |
1,600 |
2024/3/5 |
992 |
992 |
985 |
987 |
-0.70% |
1,200 |
2024/3/4 |
1,004 |
1,004 |
990 |
994 |
-0.60% |
1,800 |
2024/3/1 |
989 |
1,000 |
989 |
1,000 |
+1.42% |
4,500 |
2024/2/29 |
984 |
999 |
984 |
986 |
-0.20% |
3,400 |
2024/2/28 |
999 |
999 |
988 |
988 |
-1.40% |
2,200 |
2024/2/27 |
1,017 |
1,017 |
1,002 |
1,002 |
-0.99% |
1,500 |
2024/2/26 |
1,012 |
1,018 |
1,010 |
1,012 |
+0.10% |
2,700 |
2024/2/22 |
1,008 |
1,014 |
996 |
1,011 |
+1.61% |
1,000 |
2024/2/21 |
1,020 |
1,020 |
995 |
995 |
-2.45% |
800 |
2024/2/20 |
1,007 |
1,020 |
1,007 |
1,020 |
+1.69% |
600 |
2024/2/19 |
998 |
1,028 |
998 |
1,003 |
+0.60% |
1,000 |
2024/2/16 |
984 |
998 |
982 |
997 |
+1.42% |
2,200 |
2024/2/15 |
986 |
1,001 |
983 |
983 |
-0.30% |
3,000 |
2024/2/14 |
980 |
1,000 |
980 |
986 |
-7.94% |
8,600 |
2024/2/13 |
1,089 |
1,089 |
1,034 |
1,071 |
-0.37% |
3,200 |
2024/2/9 |
1,042 |
1,075 |
1,042 |
1,075 |
+1.61% |
800 |
2024/2/8 |
1,036 |
1,059 |
1,036 |
1,058 |
-0.47% |
600 |
2024/2/7 |
1,056 |
1,063 |
1,027 |
1,063 |
-0.65% |
2,300 |
2024/2/6 |
1,071 |
1,110 |
1,057 |
1,070 |
-0.09% |
2,600 |
2024/2/5 |
1,172 |
1,173 |
1,071 |
1,071 |
-4.03% |
7,900 |
2024/2/2 |
1,087 |
1,171 |
1,078 |
1,116 |
+2.76% |
25,700 |
2024/2/1 |
1,076 |
1,089 |
1,069 |
1,086 |
+0.84% |
1,700 |
2024/1/31 |
1,051 |
1,080 |
1,051 |
1,077 |
+2.87% |
2,500 |
2024/1/30 |
1,062 |
1,079 |
1,047 |
1,047 |
-0.95% |
5,900 |
2024/1/29 |
1,037 |
1,079 |
1,037 |
1,057 |
+1.93% |
7,900 |
2024/1/26 |
1,025 |
1,037 |
1,020 |
1,037 |
+1.17% |
2,200 |
2024/1/25 |
1,022 |
1,031 |
1,019 |
1,025 |
+0.20% |
4,000 |
2024/1/24 |
1,012 |
1,023 |
1,012 |
1,023 |
+0.79% |
1,100 |
2024/1/23 |
1,025 |
1,025 |
1,014 |
1,015 |
-0.68% |
2,500 |
2024/1/22 |
1,006 |
1,028 |
1,005 |
1,022 |
+2.00% |
6,400 |
2024/1/19 |
1,012 |
1,028 |
1,002 |
1,002 |
+0.00% |
400 |
2024/1/18 |
1,011 |
1,011 |
1,002 |
1,002 |
-0.89% |
1,200 |
2024/1/17 |
1,029 |
1,029 |
1,010 |
1,011 |
-1.75% |
2,100 |
2024/1/16 |
1,026 |
1,029 |
1,017 |
1,029 |
+0.29% |
1,600 |
2024/1/15 |
1,026 |
1,037 |
1,021 |
1,026 |
+0.69% |
6,300 |
2024/1/12 |
989 |
1,019 |
989 |
1,019 |
+0.89% |
3,600 |
2024/1/11 |
1,006 |
1,010 |
1,006 |
1,010 |
+0.00% |
800 |
2024/1/10 |
1,008 |
1,017 |
1,007 |
1,010 |
+0.90% |
2,700 |
2024/1/9 |
1,002 |
1,008 |
1,000 |
1,001 |
+0.60% |
2,500 |
2024/1/5 |
999 |
1,005 |
994 |
995 |
-0.20% |
2,800 |
2024/1/4 |
997 |
997 |
976 |
997 |
+2.15% |
3,000 |
2023/12/29 |
969 |
976 |
961 |
976 |
+0.62% |
1,600 |
2023/12/28 |
970 |
983 |
962 |
970 |
-1.52% |
3,400 |
2023/12/27 |
985 |
997 |
985 |
985 |
+0.00% |
2,800 |
2023/12/26 |
1,010 |
1,010 |
978 |
985 |
-1.50% |
6,300 |
2023/12/25 |
1,016 |
1,016 |
988 |
1,000 |
-1.57% |
3,400 |
2023/12/22 |
1,017 |
1,017 |
1,003 |
1,016 |
-0.29% |
600 |
2023/12/21 |
1,000 |
1,024 |
999 |
1,019 |
+1.90% |
2,800 |
2023/12/20 |
998 |
1,000 |
998 |
1,000 |
+1.01% |
1,000 |
2023/12/19 |
991 |
992 |
990 |
990 |
-1.98% |
1,800 |
2023/12/18 |
996 |
1,015 |
990 |
1,010 |
+1.81% |
3,300 |
2023/12/15 |
990 |
998 |
990 |
992 |
+0.20% |
2,000 |
2023/12/14 |
1,004 |
1,004 |
990 |
990 |
-1.39% |
2,400 |
2023/12/13 |
988 |
1,005 |
988 |
1,004 |
+1.62% |
1,000 |
2023/12/12 |
1,023 |
1,023 |
955 |
988 |
-3.52% |
4,600 |
2023/12/11 |
1,011 |
1,050 |
960 |
1,024 |
+2.81% |
4,500 |
2023/12/8 |
1,055 |
1,055 |
940 |
996 |
-5.59% |
6,900 |
2023/12/7 |
1,051 |
1,069 |
1,050 |
1,055 |
+0.38% |
3,100 |
2023/12/6 |
1,050 |
1,075 |
1,050 |
1,051 |
-2.69% |
900 |
2023/12/5 |
1,044 |
1,082 |
1,044 |
1,080 |
+3.45% |
800 |
2023/12/4 |
1,043 |
1,049 |
1,043 |
1,044 |
-0.48% |
1,100 |
2023/12/1 |
1,068 |
1,069 |
1,049 |
1,049 |
-1.22% |
2,600 |
2023/11/30 |
1,112 |
1,112 |
1,056 |
1,062 |
-4.50% |
2,700 |
2023/11/29 |
1,122 |
1,122 |
1,077 |
1,112 |
+1.37% |
2,800 |
2023/11/28 |
1,095 |
1,122 |
1,095 |
1,097 |
+0.18% |
1,000 |
2023/11/27 |
1,096 |
1,101 |
1,066 |
1,095 |
+2.24% |
3,000 |
2023/11/24 |
1,078 |
1,082 |
1,063 |
1,071 |
+1.04% |
1,500 |
2023/11/22 |
1,052 |
1,069 |
1,052 |
1,060 |
+0.00% |
700 |
2023/11/21 |
1,070 |
1,070 |
1,052 |
1,060 |
-0.93% |
1,500 |
2023/11/20 |
1,059 |
1,070 |
1,050 |
1,070 |
+0.94% |
1,300 |
2023/11/17 |
1,058 |
1,060 |
1,043 |
1,060 |
+0.00% |
1,600 |
2023/11/16 |
1,046 |
1,060 |
1,040 |
1,060 |
+1.63% |
1,600 |
|