日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
999 |
1,015 |
982 |
1,015 |
+1.60% |
7,900 |
2024/5/20 |
997 |
999 |
982 |
999 |
+0.20% |
5,000 |
2024/5/17 |
971 |
997 |
970 |
997 |
+2.78% |
3,700 |
2024/5/16 |
1,000 |
1,000 |
958 |
970 |
-2.61% |
5,200 |
2024/5/15 |
990 |
996 |
964 |
996 |
+0.20% |
12,500 |
2024/5/14 |
990 |
1,014 |
990 |
994 |
-1.09% |
9,700 |
2024/5/13 |
1,009 |
1,010 |
993 |
1,005 |
+1.11% |
3,600 |
2024/5/10 |
996 |
1,002 |
979 |
994 |
+0.10% |
4,300 |
2024/5/9 |
1,008 |
1,008 |
993 |
993 |
-1.68% |
1,300 |
2024/5/8 |
1,006 |
1,011 |
985 |
1,010 |
+0.40% |
2,700 |
2024/5/7 |
985 |
1,045 |
985 |
1,006 |
+3.39% |
5,900 |
2024/5/2 |
978 |
980 |
973 |
973 |
-0.51% |
2,700 |
2024/5/1 |
985 |
985 |
975 |
978 |
-0.51% |
3,200 |
2024/4/30 |
985 |
990 |
982 |
983 |
+0.61% |
2,500 |
2024/4/26 |
975 |
977 |
974 |
977 |
+0.31% |
1,300 |
2024/4/25 |
984 |
1,000 |
966 |
974 |
-1.12% |
8,300 |
2024/4/24 |
974 |
985 |
970 |
985 |
+1.03% |
3,600 |
2024/4/23 |
974 |
976 |
960 |
975 |
+0.00% |
6,300 |
2024/4/22 |
973 |
976 |
973 |
975 |
+0.52% |
1,700 |
2024/4/19 |
988 |
988 |
970 |
970 |
-2.90% |
4,800 |
2024/4/18 |
989 |
1,000 |
983 |
999 |
+1.73% |
3,400 |
2024/4/17 |
998 |
1,001 |
982 |
982 |
-0.41% |
4,300 |
2024/4/16 |
1,005 |
1,005 |
986 |
986 |
-3.05% |
1,800 |
2024/4/15 |
1,030 |
1,030 |
1,005 |
1,017 |
+0.10% |
5,500 |
2024/4/12 |
1,039 |
1,040 |
1,000 |
1,016 |
+3.78% |
35,100 |
2024/4/11 |
970 |
979 |
970 |
979 |
+0.93% |
6,200 |
2024/4/10 |
969 |
971 |
965 |
970 |
+0.73% |
2,200 |
2024/4/9 |
965 |
966 |
963 |
963 |
-0.21% |
1,100 |
2024/4/8 |
953 |
974 |
953 |
965 |
+1.37% |
2,300 |
2024/4/5 |
957 |
978 |
950 |
952 |
-0.63% |
2,700 |
2024/4/4 |
956 |
971 |
949 |
958 |
+0.10% |
2,100 |
2024/4/3 |
952 |
957 |
943 |
957 |
+0.53% |
2,600 |
2024/4/2 |
960 |
960 |
945 |
952 |
+0.42% |
4,200 |
2024/4/1 |
950 |
953 |
942 |
948 |
-0.84% |
6,800 |
2024/3/29 |
971 |
971 |
941 |
956 |
+0.10% |
2,000 |
2024/3/28 |
971 |
971 |
955 |
955 |
-1.95% |
1,700 |
2024/3/27 |
986 |
1,000 |
956 |
974 |
+1.88% |
9,100 |
2024/3/26 |
940 |
956 |
940 |
956 |
+2.14% |
9,100 |
2024/3/25 |
939 |
940 |
932 |
936 |
+0.32% |
6,600 |
2024/3/22 |
932 |
940 |
929 |
933 |
+0.21% |
4,300 |
2024/3/21 |
929 |
939 |
929 |
931 |
+0.11% |
4,400 |
2024/3/19 |
933 |
935 |
930 |
930 |
+0.11% |
1,300 |
2024/3/18 |
931 |
934 |
923 |
929 |
+0.11% |
7,000 |
2024/3/15 |
925 |
928 |
922 |
928 |
+0.11% |
1,800 |
2024/3/14 |
922 |
928 |
919 |
927 |
+0.54% |
6,500 |
2024/3/13 |
926 |
927 |
920 |
922 |
+0.22% |
2,100 |
2024/3/12 |
928 |
928 |
920 |
920 |
-0.86% |
1,500 |
2024/3/11 |
922 |
928 |
922 |
928 |
+0.54% |
1,400 |
2024/3/8 |
924 |
939 |
920 |
923 |
-0.11% |
2,700 |
2024/3/7 |
925 |
928 |
920 |
924 |
+0.43% |
2,200 |
2024/3/6 |
921 |
926 |
918 |
920 |
-0.11% |
4,400 |
2024/3/5 |
925 |
925 |
917 |
921 |
-0.43% |
7,100 |
2024/3/4 |
932 |
933 |
918 |
925 |
+0.87% |
10,900 |
2024/3/1 |
920 |
920 |
916 |
917 |
-0.33% |
5,900 |
2024/2/29 |
921 |
927 |
920 |
920 |
+0.11% |
1,800 |
2024/2/28 |
920 |
922 |
919 |
919 |
-0.54% |
3,300 |
2024/2/27 |
926 |
939 |
921 |
924 |
-1.28% |
5,400 |
2024/2/26 |
922 |
936 |
920 |
936 |
+1.52% |
3,700 |
2024/2/22 |
923 |
931 |
920 |
922 |
+0.00% |
6,600 |
2024/2/21 |
919 |
926 |
919 |
922 |
+0.33% |
3,000 |
2024/2/20 |
925 |
927 |
917 |
919 |
+0.11% |
2,000 |
2024/2/19 |
917 |
920 |
917 |
918 |
+0.22% |
1,800 |
2024/2/16 |
914 |
922 |
913 |
916 |
+0.11% |
5,600 |
2024/2/15 |
915 |
922 |
913 |
915 |
+0.00% |
3,700 |
2024/2/14 |
922 |
923 |
913 |
915 |
-0.11% |
6,700 |
2024/2/13 |
920 |
941 |
915 |
916 |
+0.00% |
8,400 |
2024/2/9 |
915 |
918 |
915 |
916 |
+0.22% |
400 |
2024/2/8 |
914 |
914 |
913 |
914 |
-0.44% |
1,900 |
2024/2/7 |
919 |
919 |
915 |
918 |
+0.55% |
700 |
2024/2/6 |
914 |
916 |
913 |
913 |
-0.11% |
4,000 |
2024/2/5 |
913 |
914 |
913 |
914 |
+0.33% |
1,200 |
2024/2/2 |
913 |
913 |
911 |
911 |
-0.22% |
400 |
2024/2/1 |
911 |
913 |
911 |
913 |
+0.00% |
400 |
2024/1/31 |
913 |
913 |
911 |
913 |
-0.11% |
1,000 |
2024/1/30 |
912 |
914 |
911 |
914 |
+0.44% |
1,600 |
2024/1/29 |
916 |
916 |
910 |
910 |
-0.44% |
2,500 |
2024/1/26 |
910 |
914 |
910 |
914 |
+0.66% |
2,600 |
2024/1/25 |
914 |
914 |
908 |
908 |
-0.66% |
2,200 |
2024/1/24 |
913 |
914 |
910 |
914 |
+0.22% |
2,400 |
2024/1/23 |
915 |
915 |
912 |
912 |
+0.22% |
2,300 |
2024/1/22 |
918 |
918 |
910 |
910 |
-1.09% |
3,300 |
2024/1/19 |
920 |
921 |
920 |
920 |
-0.11% |
1,200 |
2024/1/18 |
921 |
921 |
920 |
921 |
+0.00% |
500 |
2024/1/17 |
929 |
929 |
920 |
921 |
-0.86% |
4,400 |
2024/1/16 |
925 |
929 |
920 |
929 |
+0.87% |
4,100 |
2024/1/15 |
919 |
925 |
919 |
921 |
+0.22% |
4,800 |
2024/1/12 |
915 |
919 |
915 |
919 |
+0.44% |
800 |
2024/1/11 |
923 |
923 |
912 |
915 |
-0.97% |
7,100 |
2024/1/10 |
915 |
925 |
915 |
924 |
+0.98% |
3,800 |
2024/1/9 |
913 |
917 |
912 |
915 |
+0.22% |
2,600 |
2024/1/5 |
909 |
913 |
909 |
913 |
+0.44% |
3,100 |
2024/1/4 |
908 |
910 |
907 |
909 |
+0.00% |
800 |
2023/12/29 |
906 |
909 |
906 |
909 |
+0.33% |
1,000 |
2023/12/28 |
929 |
929 |
902 |
906 |
-3.62% |
3,600 |
2023/12/27 |
901 |
940 |
901 |
940 |
+4.33% |
8,900 |
2023/12/26 |
910 |
910 |
896 |
901 |
-2.07% |
1,600 |
2023/12/25 |
919 |
920 |
892 |
920 |
+1.55% |
6,500 |
2023/12/22 |
910 |
910 |
902 |
906 |
+0.22% |
1,800 |
2023/12/21 |
903 |
904 |
903 |
904 |
-0.44% |
400 |
2023/12/20 |
902 |
908 |
901 |
908 |
+0.44% |
1,700 |
2023/12/19 |
906 |
920 |
902 |
904 |
-1.20% |
4,700 |
2023/12/18 |
915 |
919 |
910 |
915 |
+0.55% |
2,100 |
2023/12/15 |
905 |
915 |
905 |
910 |
+0.44% |
2,500 |
2023/12/14 |
916 |
916 |
906 |
906 |
-1.52% |
700 |
2023/12/13 |
910 |
920 |
910 |
920 |
+1.10% |
500 |
2023/12/12 |
908 |
910 |
908 |
910 |
+0.22% |
600 |
2023/12/11 |
917 |
930 |
901 |
908 |
-3.20% |
5,400 |
2023/12/8 |
939 |
940 |
927 |
938 |
+1.96% |
2,800 |
2023/12/7 |
917 |
929 |
916 |
920 |
-0.97% |
1,500 |
2023/12/6 |
919 |
929 |
913 |
929 |
+0.43% |
1,200 |
2023/12/5 |
910 |
925 |
910 |
925 |
+1.54% |
800 |
2023/12/4 |
935 |
936 |
906 |
911 |
-3.80% |
4,600 |
2023/12/1 |
930 |
950 |
930 |
947 |
+1.83% |
4,100 |
2023/11/30 |
920 |
933 |
919 |
930 |
+0.87% |
1,800 |
2023/11/29 |
918 |
928 |
918 |
922 |
+0.22% |
500 |
2023/11/28 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
2023/11/27 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
2023/11/24 |
915 |
928 |
911 |
920 |
+1.66% |
1,800 |
2023/11/22 |
909 |
911 |
905 |
905 |
-0.55% |
1,700 |
2023/11/21 |
901 |
910 |
901 |
910 |
+0.00% |
1,700 |
2023/11/20 |
910 |
918 |
901 |
910 |
+0.00% |
3,800 |
2023/11/17 |
905 |
910 |
891 |
910 |
+1.00% |
4,200 |
2023/11/16 |
908 |
908 |
890 |
901 |
-0.55% |
4,300 |
|