日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
964 |
970 |
961 |
970 |
+0.62% |
23,600 |
2024/5/20 |
958 |
964 |
940 |
964 |
+0.00% |
21,700 |
2024/5/17 |
937 |
964 |
937 |
964 |
+2.55% |
22,700 |
2024/5/16 |
959 |
959 |
940 |
940 |
-1.05% |
13,000 |
2024/5/15 |
958 |
960 |
944 |
950 |
-0.84% |
6,800 |
2024/5/14 |
945 |
958 |
945 |
958 |
+1.48% |
900 |
2024/5/13 |
944 |
949 |
944 |
944 |
+0.00% |
12,300 |
2024/5/10 |
947 |
962 |
942 |
944 |
-1.97% |
1,500 |
2024/5/9 |
950 |
963 |
948 |
963 |
+1.37% |
2,500 |
2024/5/8 |
944 |
950 |
944 |
950 |
-1.45% |
700 |
2024/5/7 |
965 |
965 |
953 |
964 |
-0.10% |
1,400 |
2024/5/2 |
954 |
965 |
954 |
965 |
+1.26% |
9,600 |
2024/5/1 |
954 |
955 |
945 |
953 |
+0.32% |
1,900 |
2024/4/30 |
955 |
955 |
935 |
950 |
-0.52% |
6,100 |
2024/4/26 |
942 |
955 |
942 |
955 |
+0.84% |
5,700 |
2024/4/25 |
950 |
950 |
935 |
947 |
-0.32% |
9,900 |
2024/4/24 |
939 |
950 |
916 |
950 |
+1.17% |
16,800 |
2024/4/23 |
934 |
941 |
934 |
939 |
-0.74% |
1,600 |
2024/4/22 |
947 |
947 |
935 |
946 |
-0.11% |
1,900 |
2024/4/19 |
949 |
949 |
936 |
947 |
-0.21% |
1,200 |
2024/4/18 |
935 |
950 |
931 |
949 |
+1.50% |
2,100 |
2024/4/17 |
940 |
941 |
935 |
935 |
-1.58% |
1,800 |
2024/4/16 |
950 |
950 |
940 |
950 |
+0.00% |
800 |
2024/4/15 |
934 |
950 |
934 |
950 |
+1.60% |
2,900 |
2024/4/12 |
936 |
936 |
929 |
935 |
-0.11% |
3,200 |
2024/4/11 |
942 |
942 |
936 |
936 |
-0.64% |
1,200 |
2024/4/10 |
948 |
948 |
939 |
942 |
-0.84% |
1,300 |
2024/4/9 |
951 |
951 |
940 |
950 |
-0.11% |
1,800 |
2024/4/8 |
943 |
951 |
935 |
951 |
+0.85% |
1,700 |
2024/4/5 |
931 |
943 |
911 |
943 |
+0.00% |
11,600 |
2024/4/4 |
949 |
949 |
930 |
943 |
-0.63% |
10,400 |
2024/4/3 |
948 |
949 |
935 |
949 |
+0.00% |
4,800 |
2024/4/2 |
947 |
949 |
943 |
949 |
+0.21% |
2,400 |
2024/4/1 |
962 |
962 |
947 |
947 |
-1.56% |
4,000 |
2024/3/29 |
969 |
969 |
952 |
962 |
-0.41% |
2,500 |
2024/3/28 |
950 |
978 |
950 |
966 |
+0.94% |
9,600 |
2024/3/27 |
952 |
959 |
950 |
957 |
+0.53% |
4,400 |
2024/3/26 |
945 |
957 |
945 |
952 |
+0.32% |
4,300 |
2024/3/25 |
945 |
949 |
944 |
949 |
+0.42% |
2,900 |
2024/3/22 |
949 |
951 |
945 |
945 |
-0.42% |
6,900 |
2024/3/21 |
958 |
959 |
949 |
949 |
-0.21% |
9,900 |
2024/3/19 |
951 |
955 |
950 |
951 |
+0.00% |
3,500 |
2024/3/18 |
959 |
959 |
950 |
951 |
+0.21% |
1,700 |
2024/3/15 |
952 |
955 |
949 |
949 |
-0.32% |
7,800 |
2024/3/14 |
952 |
953 |
951 |
952 |
-0.10% |
2,300 |
2024/3/13 |
950 |
953 |
950 |
953 |
+0.42% |
5,000 |
2024/3/12 |
951 |
951 |
949 |
949 |
-0.84% |
1,800 |
2024/3/11 |
949 |
957 |
948 |
957 |
+0.63% |
11,100 |
2024/3/8 |
952 |
952 |
947 |
951 |
-0.11% |
2,400 |
2024/3/7 |
950 |
958 |
948 |
952 |
+0.21% |
2,900 |
2024/3/6 |
948 |
951 |
946 |
950 |
+0.21% |
5,400 |
2024/3/5 |
946 |
950 |
945 |
948 |
-0.94% |
8,000 |
2024/3/4 |
947 |
967 |
945 |
957 |
+0.53% |
11,600 |
2024/3/1 |
935 |
968 |
935 |
952 |
+1.71% |
34,100 |
2024/2/29 |
945 |
945 |
935 |
936 |
-0.95% |
10,000 |
2024/2/28 |
941 |
945 |
935 |
945 |
+0.43% |
2,900 |
2024/2/27 |
944 |
944 |
934 |
941 |
-0.32% |
5,300 |
2024/2/26 |
942 |
944 |
938 |
944 |
+0.21% |
2,200 |
2024/2/22 |
942 |
942 |
931 |
942 |
+0.00% |
5,500 |
2024/2/21 |
942 |
942 |
936 |
942 |
+0.00% |
2,400 |
2024/2/20 |
931 |
943 |
931 |
942 |
+1.18% |
3,000 |
2024/2/19 |
930 |
939 |
930 |
931 |
+0.22% |
5,200 |
2024/2/16 |
949 |
949 |
929 |
929 |
-2.11% |
14,600 |
2024/2/15 |
933 |
950 |
930 |
949 |
-0.42% |
22,900 |
2024/2/14 |
938 |
955 |
938 |
953 |
+0.32% |
5,300 |
2024/2/13 |
950 |
950 |
933 |
950 |
+0.00% |
7,700 |
2024/2/9 |
950 |
954 |
945 |
950 |
-0.63% |
5,200 |
2024/2/8 |
964 |
967 |
955 |
956 |
-0.83% |
2,400 |
2024/2/7 |
980 |
982 |
950 |
964 |
-0.10% |
19,900 |
2024/2/6 |
946 |
965 |
945 |
965 |
+2.01% |
9,800 |
2024/2/5 |
943 |
951 |
939 |
946 |
+0.32% |
6,200 |
2024/2/2 |
943 |
947 |
936 |
943 |
-0.11% |
4,300 |
2024/2/1 |
945 |
945 |
925 |
944 |
-0.11% |
19,400 |
2024/1/31 |
944 |
949 |
944 |
945 |
+0.11% |
2,800 |
2024/1/30 |
944 |
950 |
944 |
944 |
+0.00% |
1,500 |
2024/1/29 |
939 |
953 |
939 |
944 |
+0.75% |
7,900 |
2024/1/26 |
930 |
950 |
930 |
937 |
+0.21% |
9,000 |
2024/1/25 |
925 |
936 |
925 |
935 |
+1.52% |
2,800 |
2024/1/24 |
934 |
940 |
919 |
921 |
-1.50% |
16,800 |
2024/1/23 |
935 |
938 |
929 |
935 |
+0.00% |
6,400 |
2024/1/22 |
940 |
942 |
935 |
935 |
-0.53% |
7,700 |
2024/1/19 |
945 |
945 |
936 |
940 |
-0.53% |
2,900 |
2024/1/18 |
925 |
945 |
925 |
945 |
+2.05% |
5,800 |
2024/1/17 |
921 |
931 |
921 |
926 |
+0.00% |
4,100 |
2024/1/16 |
940 |
940 |
926 |
926 |
-1.49% |
6,900 |
2024/1/15 |
945 |
945 |
928 |
940 |
-0.53% |
11,400 |
2024/1/12 |
950 |
950 |
941 |
945 |
-0.42% |
7,600 |
2024/1/11 |
960 |
965 |
946 |
949 |
-1.15% |
9,900 |
2024/1/10 |
951 |
965 |
950 |
960 |
+0.95% |
17,000 |
2024/1/9 |
930 |
952 |
930 |
951 |
+2.70% |
21,600 |
2024/1/5 |
918 |
926 |
912 |
926 |
+1.98% |
12,700 |
2024/1/4 |
902 |
919 |
902 |
908 |
+1.00% |
11,500 |
2023/12/29 |
899 |
900 |
890 |
899 |
+0.78% |
2,600 |
2023/12/28 |
892 |
903 |
882 |
892 |
-0.45% |
8,700 |
2023/12/27 |
897 |
909 |
875 |
896 |
+2.75% |
27,300 |
2023/12/26 |
900 |
905 |
866 |
872 |
-3.11% |
26,200 |
2023/12/25 |
896 |
911 |
877 |
900 |
+3.93% |
48,900 |
2023/12/22 |
810 |
935 |
801 |
866 |
+6.39% |
63,200 |
2023/12/21 |
817 |
817 |
805 |
814 |
-0.37% |
22,500 |
2023/12/20 |
829 |
829 |
817 |
817 |
-1.68% |
8,000 |
2023/12/19 |
825 |
831 |
820 |
831 |
+0.48% |
4,400 |
2023/12/18 |
823 |
827 |
821 |
827 |
+0.49% |
5,300 |
2023/12/15 |
831 |
831 |
823 |
823 |
-1.20% |
13,600 |
2023/12/14 |
834 |
838 |
833 |
833 |
-0.24% |
3,900 |
2023/12/13 |
837 |
840 |
835 |
835 |
-0.71% |
1,400 |
2023/12/12 |
841 |
843 |
835 |
841 |
-0.24% |
4,500 |
2023/12/11 |
838 |
843 |
838 |
843 |
+0.24% |
5,000 |
2023/12/8 |
849 |
849 |
841 |
841 |
-0.94% |
5,200 |
2023/12/7 |
847 |
850 |
847 |
849 |
-0.12% |
1,200 |
2023/12/6 |
853 |
854 |
846 |
850 |
+0.35% |
4,800 |
2023/12/5 |
847 |
855 |
846 |
847 |
-0.70% |
4,400 |
2023/12/4 |
852 |
853 |
846 |
853 |
+0.83% |
3,300 |
2023/12/1 |
845 |
855 |
845 |
846 |
+0.24% |
4,000 |
2023/11/30 |
851 |
851 |
842 |
844 |
-0.82% |
19,500 |
2023/11/29 |
856 |
860 |
843 |
851 |
-0.70% |
7,500 |
2023/11/28 |
851 |
863 |
851 |
857 |
+0.71% |
7,100 |
2023/11/27 |
850 |
857 |
850 |
851 |
+0.12% |
3,400 |
2023/11/24 |
853 |
856 |
850 |
850 |
-0.70% |
4,600 |
2023/11/22 |
861 |
861 |
852 |
856 |
-0.58% |
900 |
2023/11/21 |
854 |
861 |
853 |
861 |
-0.23% |
1,200 |
2023/11/20 |
877 |
883 |
849 |
863 |
-1.48% |
9,600 |
2023/11/17 |
861 |
876 |
861 |
876 |
+0.92% |
1,400 |
2023/11/16 |
857 |
877 |
855 |
868 |
+1.28% |
6,400 |
|