日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
934 |
934 |
922 |
930 |
-0.11% |
2,900 |
2024/5/20 |
925 |
934 |
922 |
931 |
+0.11% |
6,700 |
2024/5/17 |
922 |
931 |
921 |
930 |
+0.87% |
2,600 |
2024/5/16 |
926 |
930 |
921 |
922 |
-0.32% |
5,700 |
2024/5/15 |
928 |
935 |
925 |
925 |
-0.11% |
1,300 |
2024/5/14 |
929 |
933 |
925 |
926 |
-0.11% |
2,800 |
2024/5/13 |
932 |
934 |
927 |
927 |
-0.54% |
9,000 |
2024/5/10 |
940 |
945 |
930 |
932 |
-0.85% |
11,400 |
2024/5/9 |
944 |
948 |
940 |
940 |
-0.42% |
3,400 |
2024/5/8 |
946 |
949 |
944 |
944 |
-0.53% |
5,300 |
2024/5/7 |
947 |
949 |
941 |
949 |
+0.85% |
5,300 |
2024/5/2 |
936 |
943 |
936 |
941 |
+0.53% |
4,100 |
2024/5/1 |
934 |
947 |
933 |
936 |
+0.21% |
7,800 |
2024/4/30 |
929 |
936 |
927 |
934 |
+0.54% |
9,900 |
2024/4/26 |
954 |
958 |
917 |
929 |
-2.72% |
44,300 |
2024/4/25 |
948 |
978 |
947 |
955 |
-9.05% |
93,300 |
2024/4/24 |
1,020 |
1,050 |
1,020 |
1,050 |
+3.35% |
52,100 |
2024/4/23 |
1,014 |
1,016 |
1,002 |
1,016 |
+0.10% |
8,200 |
2024/4/22 |
1,000 |
1,015 |
1,000 |
1,015 |
+2.01% |
12,100 |
2024/4/19 |
1,007 |
1,007 |
982 |
995 |
-1.29% |
10,000 |
2024/4/18 |
999 |
1,008 |
994 |
1,008 |
+0.90% |
2,700 |
2024/4/17 |
1,004 |
1,010 |
995 |
999 |
+0.10% |
5,500 |
2024/4/16 |
1,013 |
1,014 |
997 |
998 |
-2.16% |
7,000 |
2024/4/15 |
1,004 |
1,020 |
1,004 |
1,020 |
+1.69% |
4,800 |
2024/4/12 |
1,020 |
1,024 |
1,003 |
1,003 |
-1.18% |
5,200 |
2024/4/11 |
1,020 |
1,022 |
1,012 |
1,015 |
-0.68% |
6,200 |
2024/4/10 |
1,022 |
1,022 |
1,015 |
1,022 |
+0.00% |
4,200 |
2024/4/9 |
1,007 |
1,022 |
1,007 |
1,022 |
+1.39% |
19,500 |
2024/4/8 |
1,002 |
1,013 |
1,001 |
1,008 |
+0.90% |
4,800 |
2024/4/5 |
997 |
999 |
988 |
999 |
-0.50% |
3,300 |
2024/4/4 |
997 |
1,004 |
997 |
1,004 |
+0.70% |
3,100 |
2024/4/3 |
985 |
999 |
979 |
997 |
+0.91% |
13,900 |
2024/4/2 |
991 |
1,003 |
988 |
988 |
-0.50% |
5,500 |
2024/4/1 |
1,010 |
1,010 |
992 |
993 |
-1.39% |
7,200 |
2024/3/29 |
1,012 |
1,012 |
1,002 |
1,007 |
+0.00% |
2,700 |
2024/3/28 |
1,010 |
1,013 |
999 |
1,007 |
-1.27% |
9,400 |
2024/3/27 |
1,033 |
1,040 |
1,020 |
1,020 |
-1.16% |
7,300 |
2024/3/26 |
1,021 |
1,040 |
1,020 |
1,032 |
+0.68% |
12,900 |
2024/3/25 |
1,018 |
1,028 |
1,013 |
1,025 |
+0.49% |
6,500 |
2024/3/22 |
1,020 |
1,024 |
1,013 |
1,020 |
+0.00% |
5,500 |
2024/3/21 |
1,028 |
1,029 |
1,000 |
1,020 |
-0.49% |
12,800 |
2024/3/19 |
1,015 |
1,026 |
1,010 |
1,025 |
+0.10% |
7,400 |
2024/3/18 |
1,010 |
1,025 |
1,000 |
1,024 |
+1.39% |
12,200 |
2024/3/15 |
1,001 |
1,014 |
1,001 |
1,010 |
+0.90% |
10,700 |
2024/3/14 |
996 |
1,001 |
996 |
1,001 |
-0.10% |
2,400 |
2024/3/13 |
1,002 |
1,002 |
996 |
1,002 |
-0.10% |
3,000 |
2024/3/12 |
999 |
1,003 |
989 |
1,003 |
+1.31% |
18,400 |
2024/3/11 |
993 |
1,001 |
986 |
990 |
-1.00% |
16,300 |
2024/3/8 |
984 |
1,005 |
984 |
1,000 |
+0.40% |
7,500 |
2024/3/7 |
995 |
1,007 |
992 |
996 |
-0.40% |
6,200 |
2024/3/6 |
993 |
1,000 |
990 |
1,000 |
+0.70% |
6,200 |
2024/3/5 |
991 |
993 |
988 |
993 |
+0.10% |
7,400 |
2024/3/4 |
1,000 |
1,000 |
988 |
992 |
-0.80% |
3,000 |
2024/3/1 |
988 |
1,000 |
986 |
1,000 |
+1.21% |
9,100 |
2024/2/29 |
999 |
999 |
982 |
988 |
-1.10% |
7,800 |
2024/2/28 |
999 |
1,000 |
995 |
999 |
+0.30% |
2,200 |
2024/2/27 |
995 |
1,002 |
995 |
996 |
+0.10% |
3,800 |
2024/2/26 |
1,002 |
1,004 |
991 |
995 |
-0.70% |
8,300 |
2024/2/22 |
998 |
1,002 |
995 |
1,002 |
+0.40% |
3,900 |
2024/2/21 |
999 |
1,003 |
994 |
998 |
+0.10% |
4,700 |
2024/2/20 |
987 |
999 |
987 |
997 |
+1.22% |
2,300 |
2024/2/19 |
988 |
998 |
984 |
985 |
-0.51% |
5,100 |
2024/2/16 |
980 |
990 |
980 |
990 |
+1.33% |
2,600 |
2024/2/15 |
985 |
987 |
973 |
977 |
-1.41% |
9,600 |
2024/2/14 |
996 |
996 |
985 |
991 |
-0.90% |
5,500 |
2024/2/13 |
1,001 |
1,001 |
990 |
1,000 |
+0.50% |
4,700 |
2024/2/9 |
1,000 |
1,002 |
995 |
995 |
-0.40% |
2,500 |
2024/2/8 |
997 |
1,001 |
995 |
999 |
+0.20% |
4,000 |
2024/2/7 |
1,002 |
1,004 |
994 |
997 |
-0.50% |
3,400 |
2024/2/6 |
999 |
1,004 |
996 |
1,002 |
+0.20% |
5,300 |
2024/2/5 |
1,002 |
1,002 |
993 |
1,000 |
+0.00% |
5,500 |
2024/2/2 |
991 |
1,002 |
973 |
1,000 |
+0.60% |
12,800 |
2024/2/1 |
1,000 |
1,007 |
991 |
994 |
-1.39% |
11,200 |
2024/1/31 |
1,012 |
1,012 |
1,000 |
1,008 |
-0.49% |
13,700 |
2024/1/30 |
1,005 |
1,013 |
999 |
1,013 |
+0.30% |
24,800 |
2024/1/29 |
1,027 |
1,027 |
990 |
1,010 |
+2.02% |
69,000 |
2024/1/26 |
974 |
1,003 |
972 |
990 |
+1.96% |
58,600 |
2024/1/25 |
960 |
971 |
951 |
971 |
+1.15% |
14,400 |
2024/1/24 |
963 |
963 |
958 |
960 |
-0.31% |
3,800 |
2024/1/23 |
972 |
972 |
951 |
963 |
-0.31% |
3,600 |
2024/1/22 |
966 |
973 |
965 |
966 |
+0.52% |
13,800 |
2024/1/19 |
956 |
964 |
953 |
961 |
+0.63% |
4,000 |
2024/1/18 |
958 |
960 |
951 |
955 |
+0.00% |
4,100 |
2024/1/17 |
952 |
956 |
952 |
955 |
+0.10% |
2,700 |
2024/1/16 |
954 |
956 |
952 |
954 |
-0.10% |
4,800 |
2024/1/15 |
955 |
964 |
950 |
955 |
+0.42% |
12,800 |
2024/1/12 |
969 |
972 |
950 |
951 |
-1.76% |
10,000 |
2024/1/11 |
965 |
972 |
965 |
968 |
+0.00% |
7,100 |
2024/1/10 |
963 |
970 |
961 |
968 |
+0.21% |
3,400 |
2024/1/9 |
970 |
971 |
964 |
966 |
+0.10% |
5,900 |
2024/1/5 |
964 |
965 |
953 |
965 |
-0.52% |
6,300 |
2024/1/4 |
938 |
970 |
937 |
970 |
+3.74% |
17,200 |
2023/12/29 |
933 |
936 |
927 |
935 |
+0.21% |
5,400 |
2023/12/28 |
913 |
933 |
911 |
933 |
+3.32% |
8,500 |
2023/12/27 |
902 |
912 |
902 |
903 |
-0.66% |
24,900 |
2023/12/26 |
912 |
913 |
900 |
909 |
+0.55% |
5,800 |
2023/12/25 |
912 |
912 |
902 |
904 |
-0.22% |
9,100 |
2023/12/22 |
908 |
910 |
902 |
906 |
-0.22% |
3,700 |
2023/12/21 |
915 |
915 |
901 |
908 |
-0.55% |
5,400 |
2023/12/20 |
912 |
918 |
910 |
913 |
+0.22% |
3,900 |
2023/12/19 |
910 |
914 |
910 |
911 |
+0.11% |
3,500 |
2023/12/18 |
914 |
915 |
907 |
910 |
-0.22% |
1,100 |
2023/12/15 |
907 |
913 |
907 |
912 |
+0.55% |
4,200 |
2023/12/14 |
918 |
918 |
907 |
907 |
-1.09% |
6,300 |
2023/12/13 |
925 |
925 |
917 |
917 |
-0.54% |
2,700 |
2023/12/12 |
923 |
923 |
917 |
922 |
-0.32% |
2,000 |
2023/12/11 |
922 |
933 |
920 |
925 |
+0.00% |
7,000 |
2023/12/8 |
924 |
925 |
920 |
925 |
-1.07% |
3,800 |
2023/12/7 |
944 |
949 |
922 |
935 |
-0.32% |
14,600 |
2023/12/6 |
939 |
939 |
931 |
938 |
-0.21% |
3,700 |
2023/12/5 |
940 |
947 |
940 |
940 |
+0.00% |
2,100 |
2023/12/4 |
939 |
940 |
939 |
940 |
-0.42% |
1,100 |
2023/12/1 |
942 |
945 |
941 |
944 |
+0.21% |
1,100 |
2023/11/30 |
947 |
947 |
942 |
942 |
-0.32% |
3,600 |
2023/11/29 |
944 |
945 |
943 |
945 |
-0.21% |
1,500 |
2023/11/28 |
944 |
949 |
942 |
947 |
+0.74% |
4,600 |
2023/11/27 |
944 |
945 |
939 |
940 |
-0.32% |
4,400 |
2023/11/24 |
944 |
948 |
941 |
943 |
+0.11% |
5,500 |
2023/11/22 |
934 |
942 |
934 |
942 |
+0.64% |
1,200 |
2023/11/21 |
942 |
942 |
931 |
936 |
+0.00% |
2,000 |
2023/11/20 |
936 |
940 |
933 |
936 |
+0.32% |
3,400 |
2023/11/17 |
922 |
934 |
922 |
933 |
+1.19% |
2,900 |
2023/11/16 |
923 |
928 |
922 |
922 |
+0.11% |
2,200 |
|