日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,003 |
1,010 |
1,001 |
1,010 |
+0.00% |
2,400 |
2024/5/20 |
1,027 |
1,032 |
1,004 |
1,010 |
-1.66% |
3,500 |
2024/5/17 |
1,030 |
1,030 |
1,027 |
1,027 |
+0.88% |
1,300 |
2024/5/16 |
1,033 |
1,033 |
1,018 |
1,018 |
-0.29% |
4,300 |
2024/5/15 |
1,019 |
1,034 |
1,019 |
1,021 |
+0.29% |
1,500 |
2024/5/14 |
1,015 |
1,030 |
1,014 |
1,018 |
-0.68% |
2,000 |
2024/5/13 |
1,025 |
1,025 |
1,004 |
1,025 |
+0.99% |
3,200 |
2024/5/10 |
1,020 |
1,020 |
1,010 |
1,015 |
-0.49% |
1,600 |
2024/5/9 |
1,020 |
1,020 |
1,002 |
1,020 |
+0.99% |
700 |
2024/5/8 |
1,019 |
1,019 |
1,010 |
1,010 |
-0.88% |
1,400 |
2024/5/7 |
1,018 |
1,020 |
1,002 |
1,019 |
+1.70% |
2,700 |
2024/5/2 |
1,018 |
1,018 |
1,002 |
1,002 |
-1.67% |
1,300 |
2024/5/1 |
1,019 |
1,019 |
1,019 |
1,019 |
+0.00% |
400 |
2024/4/30 |
1,006 |
1,020 |
1,005 |
1,019 |
+2.83% |
3,300 |
2024/4/26 |
1,010 |
1,010 |
991 |
991 |
-0.90% |
1,800 |
2024/4/25 |
1,003 |
1,003 |
1,000 |
1,000 |
+0.00% |
2,300 |
2024/4/24 |
983 |
1,000 |
983 |
1,000 |
+1.73% |
1,100 |
2024/4/23 |
980 |
983 |
980 |
983 |
+0.31% |
3,000 |
2024/4/22 |
996 |
998 |
980 |
980 |
-1.21% |
4,400 |
2024/4/19 |
1,002 |
1,002 |
975 |
992 |
-1.20% |
2,700 |
2024/4/18 |
1,003 |
1,004 |
972 |
1,004 |
+0.00% |
5,500 |
2024/4/17 |
1,000 |
1,004 |
992 |
1,004 |
+0.40% |
700 |
2024/4/16 |
1,002 |
1,004 |
992 |
1,000 |
-0.20% |
8,900 |
2024/4/15 |
1,013 |
1,016 |
1,001 |
1,002 |
-1.18% |
5,100 |
2024/4/12 |
990 |
1,014 |
990 |
1,014 |
+2.42% |
2,200 |
2024/4/11 |
1,020 |
1,028 |
972 |
990 |
-3.32% |
8,000 |
2024/4/10 |
994 |
1,024 |
994 |
1,024 |
+3.12% |
4,500 |
2024/4/9 |
986 |
993 |
984 |
993 |
+1.33% |
2,200 |
2024/4/8 |
982 |
987 |
980 |
980 |
-0.91% |
6,800 |
2024/4/5 |
967 |
989 |
967 |
989 |
+2.38% |
2,000 |
2024/4/4 |
990 |
990 |
950 |
966 |
-2.42% |
5,600 |
2024/4/3 |
988 |
998 |
975 |
990 |
+0.10% |
3,100 |
2024/4/2 |
1,000 |
1,000 |
989 |
989 |
-1.40% |
2,700 |
2024/4/1 |
1,009 |
1,023 |
995 |
1,003 |
-0.59% |
14,700 |
2024/3/29 |
1,012 |
1,012 |
996 |
1,009 |
+0.90% |
2,700 |
2024/3/28 |
1,030 |
1,030 |
993 |
1,000 |
+0.00% |
3,100 |
2024/3/27 |
1,002 |
1,002 |
1,000 |
1,000 |
+0.00% |
1,300 |
2024/3/26 |
1,000 |
1,000 |
986 |
1,000 |
+1.52% |
1,100 |
2024/3/25 |
985 |
1,005 |
985 |
985 |
+0.00% |
8,300 |
2024/3/22 |
985 |
998 |
967 |
985 |
+0.00% |
6,800 |
2024/3/21 |
978 |
998 |
971 |
985 |
+1.65% |
4,100 |
2024/3/19 |
960 |
970 |
955 |
969 |
+1.15% |
4,600 |
2024/3/18 |
950 |
958 |
950 |
958 |
+0.74% |
3,200 |
2024/3/15 |
945 |
951 |
944 |
951 |
+0.63% |
4,100 |
2024/3/14 |
945 |
945 |
932 |
945 |
+0.00% |
1,500 |
2024/3/13 |
939 |
945 |
930 |
945 |
+1.29% |
8,700 |
2024/3/12 |
935 |
935 |
933 |
933 |
-0.53% |
1,700 |
2024/3/11 |
946 |
946 |
934 |
938 |
-0.85% |
2,300 |
2024/3/8 |
945 |
948 |
936 |
946 |
+1.07% |
800 |
2024/3/7 |
950 |
950 |
935 |
936 |
-1.47% |
1,500 |
2024/3/6 |
943 |
950 |
927 |
950 |
+0.64% |
2,800 |
2024/3/5 |
945 |
945 |
929 |
944 |
-0.11% |
3,000 |
2024/3/4 |
943 |
948 |
928 |
945 |
+0.11% |
3,600 |
2024/3/1 |
935 |
944 |
935 |
944 |
+0.96% |
800 |
2024/2/29 |
940 |
946 |
935 |
935 |
-0.64% |
3,000 |
2024/2/28 |
923 |
941 |
922 |
941 |
-0.53% |
600 |
2024/2/27 |
940 |
947 |
940 |
946 |
+0.64% |
1,000 |
2024/2/26 |
940 |
944 |
930 |
940 |
+0.00% |
5,800 |
2024/2/22 |
975 |
975 |
904 |
940 |
-3.09% |
37,600 |
2024/2/21 |
955 |
974 |
955 |
970 |
+0.52% |
1,100 |
2024/2/20 |
965 |
965 |
962 |
965 |
-1.53% |
1,300 |
2024/2/19 |
975 |
980 |
968 |
980 |
+0.51% |
3,000 |
2024/2/16 |
985 |
985 |
950 |
975 |
+3.28% |
6,100 |
2024/2/15 |
941 |
946 |
941 |
944 |
-0.63% |
3,400 |
2024/2/14 |
937 |
950 |
937 |
950 |
+0.11% |
3,100 |
2024/2/13 |
935 |
949 |
926 |
949 |
+0.85% |
2,100 |
2024/2/9 |
938 |
941 |
938 |
941 |
-0.84% |
400 |
2024/2/8 |
936 |
949 |
936 |
949 |
+0.96% |
500 |
2024/2/7 |
937 |
945 |
937 |
940 |
-0.21% |
500 |
2024/2/6 |
955 |
955 |
932 |
942 |
-0.32% |
1,900 |
2024/2/5 |
950 |
954 |
945 |
945 |
-0.32% |
3,200 |
2024/2/2 |
949 |
954 |
948 |
948 |
-0.11% |
2,200 |
2024/2/1 |
960 |
960 |
949 |
949 |
-1.56% |
3,300 |
2024/1/31 |
943 |
965 |
941 |
964 |
+2.12% |
2,700 |
2024/1/30 |
956 |
956 |
944 |
944 |
+0.32% |
1,300 |
2024/1/29 |
939 |
941 |
926 |
941 |
+1.62% |
5,000 |
2024/1/26 |
928 |
940 |
918 |
926 |
+0.33% |
5,800 |
2024/1/25 |
924 |
939 |
922 |
923 |
+0.11% |
6,200 |
2024/1/24 |
916 |
922 |
916 |
922 |
-0.22% |
600 |
2024/1/23 |
925 |
925 |
916 |
924 |
+0.43% |
1,800 |
2024/1/22 |
915 |
920 |
902 |
920 |
+2.00% |
5,600 |
2024/1/19 |
897 |
916 |
897 |
902 |
+1.35% |
3,000 |
2024/1/18 |
898 |
898 |
883 |
890 |
-1.11% |
2,800 |
2024/1/17 |
900 |
914 |
895 |
900 |
-0.44% |
1,200 |
2024/1/16 |
905 |
915 |
904 |
904 |
-0.44% |
2,500 |
2024/1/15 |
927 |
927 |
908 |
908 |
-2.05% |
3,800 |
2024/1/12 |
892 |
927 |
891 |
927 |
+4.16% |
9,200 |
2024/1/11 |
890 |
905 |
890 |
890 |
-0.22% |
3,300 |
2024/1/10 |
907 |
907 |
892 |
892 |
-0.45% |
1,900 |
2024/1/9 |
892 |
902 |
892 |
896 |
+0.90% |
3,100 |
2024/1/5 |
896 |
897 |
870 |
888 |
-0.56% |
6,800 |
2024/1/4 |
881 |
898 |
880 |
893 |
-0.78% |
2,500 |
2023/12/29 |
883 |
900 |
883 |
900 |
+1.93% |
1,200 |
2023/12/28 |
899 |
899 |
883 |
883 |
-1.78% |
800 |
2023/12/27 |
897 |
899 |
890 |
899 |
+0.22% |
2,700 |
2023/12/26 |
897 |
903 |
897 |
897 |
+0.34% |
4,200 |
2023/12/25 |
901 |
917 |
893 |
894 |
+0.11% |
7,800 |
2023/12/22 |
891 |
894 |
891 |
893 |
-2.93% |
1,100 |
2023/12/21 |
920 |
920 |
875 |
920 |
+0.00% |
11,900 |
2023/12/20 |
886 |
920 |
886 |
920 |
+5.38% |
4,200 |
2023/12/19 |
903 |
903 |
866 |
873 |
-2.89% |
5,000 |
2023/12/18 |
898 |
899 |
898 |
899 |
+0.22% |
600 |
2023/12/15 |
895 |
925 |
895 |
897 |
+0.34% |
6,200 |
2023/12/14 |
900 |
900 |
882 |
894 |
-0.89% |
4,000 |
2023/12/13 |
903 |
903 |
901 |
902 |
-1.10% |
800 |
2023/12/12 |
913 |
913 |
903 |
912 |
-0.98% |
3,500 |
2023/12/11 |
915 |
921 |
905 |
921 |
+0.55% |
2,400 |
2023/12/8 |
915 |
916 |
915 |
916 |
+0.11% |
2,000 |
2023/12/7 |
914 |
920 |
910 |
915 |
-0.76% |
800 |
2023/12/6 |
918 |
924 |
913 |
922 |
+0.55% |
1,500 |
2023/12/5 |
917 |
922 |
900 |
917 |
+0.66% |
6,600 |
2023/12/4 |
917 |
917 |
892 |
911 |
+0.77% |
4,700 |
2023/12/1 |
917 |
917 |
880 |
904 |
+0.22% |
4,100 |
2023/11/30 |
919 |
920 |
900 |
902 |
-1.85% |
4,300 |
2023/11/29 |
915 |
919 |
915 |
919 |
+1.32% |
2,200 |
2023/11/28 |
948 |
948 |
906 |
907 |
-4.32% |
7,700 |
2023/11/27 |
955 |
966 |
948 |
948 |
-0.73% |
9,300 |
2023/11/24 |
920 |
967 |
920 |
955 |
+4.03% |
15,900 |
2023/11/22 |
929 |
930 |
908 |
918 |
-0.97% |
5,200 |
2023/11/21 |
905 |
927 |
903 |
927 |
+2.66% |
9,700 |
2023/11/20 |
905 |
920 |
900 |
903 |
+0.67% |
8,600 |
2023/11/17 |
909 |
909 |
893 |
897 |
-1.32% |
4,700 |
2023/11/16 |
905 |
919 |
888 |
909 |
+3.53% |
18,500 |
|