日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
964 |
978 |
963 |
968 |
+0.52% |
160,900 |
2024/5/20 |
948 |
963 |
944 |
963 |
+1.58% |
122,400 |
2024/5/17 |
938 |
949 |
934 |
948 |
+1.07% |
147,900 |
2024/5/16 |
950 |
952 |
932 |
938 |
-1.05% |
201,400 |
2024/5/15 |
955 |
955 |
944 |
948 |
-0.21% |
138,900 |
2024/5/14 |
947 |
954 |
942 |
950 |
-0.42% |
166,800 |
2024/5/13 |
930 |
956 |
925 |
954 |
+2.03% |
218,400 |
2024/5/10 |
947 |
951 |
930 |
935 |
-1.06% |
137,400 |
2024/5/9 |
950 |
950 |
942 |
945 |
-0.21% |
77,900 |
2024/5/8 |
954 |
960 |
947 |
947 |
-1.35% |
139,900 |
2024/5/7 |
963 |
963 |
949 |
960 |
+0.63% |
104,500 |
2024/5/2 |
959 |
962 |
951 |
954 |
-0.52% |
76,400 |
2024/5/1 |
965 |
966 |
956 |
959 |
-0.72% |
83,100 |
2024/4/30 |
966 |
966 |
952 |
966 |
+0.94% |
150,000 |
2024/4/26 |
945 |
957 |
937 |
957 |
+0.63% |
203,400 |
2024/4/25 |
973 |
974 |
951 |
951 |
-1.55% |
120,100 |
2024/4/24 |
980 |
980 |
965 |
966 |
-1.23% |
95,000 |
2024/4/23 |
971 |
983 |
970 |
978 |
+0.72% |
139,400 |
2024/4/22 |
957 |
971 |
957 |
971 |
+2.86% |
145,600 |
2024/4/19 |
951 |
954 |
938 |
944 |
-0.74% |
170,200 |
2024/4/18 |
955 |
958 |
948 |
951 |
-0.21% |
99,600 |
2024/4/17 |
968 |
970 |
948 |
953 |
-0.83% |
220,900 |
2024/4/16 |
969 |
978 |
961 |
961 |
-1.54% |
121,600 |
2024/4/15 |
960 |
988 |
960 |
976 |
+0.31% |
123,500 |
2024/4/12 |
980 |
986 |
967 |
973 |
-0.82% |
104,800 |
2024/4/11 |
969 |
994 |
965 |
981 |
+0.41% |
177,000 |
2024/4/10 |
967 |
982 |
964 |
977 |
+2.30% |
211,700 |
2024/4/9 |
963 |
965 |
954 |
955 |
-0.83% |
88,000 |
2024/4/8 |
955 |
966 |
949 |
963 |
+0.84% |
156,100 |
2024/4/5 |
950 |
959 |
946 |
955 |
-0.10% |
116,800 |
2024/4/4 |
960 |
961 |
952 |
956 |
+0.00% |
102,200 |
2024/4/3 |
945 |
960 |
944 |
956 |
+1.70% |
264,300 |
2024/4/2 |
948 |
950 |
936 |
940 |
-0.32% |
164,400 |
2024/4/1 |
955 |
956 |
942 |
943 |
-0.95% |
137,600 |
2024/3/29 |
950 |
956 |
947 |
952 |
+0.74% |
112,300 |
2024/3/28 |
960 |
960 |
942 |
945 |
-0.84% |
152,400 |
2024/3/27 |
948 |
959 |
945 |
953 |
+0.85% |
219,000 |
2024/3/26 |
958 |
959 |
942 |
945 |
-1.05% |
123,200 |
2024/3/25 |
969 |
969 |
955 |
955 |
-0.93% |
123,000 |
2024/3/22 |
972 |
973 |
957 |
964 |
-0.82% |
173,100 |
2024/3/21 |
965 |
973 |
960 |
972 |
+1.36% |
255,900 |
2024/3/19 |
965 |
970 |
955 |
959 |
-1.24% |
150,000 |
2024/3/18 |
961 |
975 |
953 |
971 |
+1.78% |
420,800 |
2024/3/15 |
950 |
956 |
942 |
954 |
+0.10% |
268,100 |
2024/3/14 |
953 |
958 |
945 |
953 |
+0.53% |
156,300 |
2024/3/13 |
934 |
953 |
934 |
948 |
+1.07% |
270,000 |
2024/3/12 |
931 |
940 |
916 |
938 |
+0.86% |
249,500 |
2024/3/11 |
926 |
932 |
919 |
930 |
-0.11% |
325,900 |
2024/3/8 |
936 |
942 |
928 |
931 |
-0.53% |
255,200 |
2024/3/7 |
943 |
947 |
931 |
936 |
-0.32% |
399,300 |
2024/3/6 |
924 |
945 |
922 |
939 |
+1.62% |
1,791,300 |
2024/3/5 |
929 |
934 |
919 |
924 |
+0.11% |
291,600 |
2024/3/4 |
924 |
932 |
917 |
923 |
-0.11% |
262,100 |
2024/3/1 |
930 |
932 |
921 |
924 |
-0.11% |
235,000 |
2024/2/29 |
931 |
936 |
918 |
925 |
-0.64% |
451,200 |
2024/2/28 |
922 |
941 |
917 |
931 |
+0.22% |
1,222,700 |
2024/2/27 |
893 |
932 |
893 |
929 |
+4.26% |
1,584,500 |
2024/2/26 |
892 |
904 |
890 |
891 |
-0.22% |
477,700 |
2024/2/22 |
888 |
901 |
888 |
893 |
+0.34% |
473,400 |
2024/2/21 |
900 |
908 |
888 |
890 |
-1.98% |
830,700 |
2024/2/20 |
903 |
919 |
900 |
908 |
-5.81% |
1,243,200 |
2024/2/19 |
941 |
966 |
939 |
964 |
+2.66% |
98,600 |
2024/2/16 |
945 |
949 |
939 |
939 |
-0.11% |
84,300 |
2024/2/15 |
963 |
963 |
939 |
940 |
-1.88% |
124,400 |
2024/2/14 |
986 |
986 |
953 |
958 |
-3.04% |
185,900 |
2024/2/13 |
985 |
990 |
980 |
988 |
+0.30% |
133,400 |
2024/2/9 |
998 |
998 |
985 |
985 |
-1.79% |
185,000 |
2024/2/8 |
996 |
1,030 |
994 |
1,003 |
-1.67% |
329,800 |
2024/2/7 |
1,020 |
1,026 |
1,013 |
1,020 |
+0.00% |
173,600 |
2024/2/6 |
1,018 |
1,025 |
1,011 |
1,020 |
+0.10% |
154,900 |
2024/2/5 |
1,010 |
1,021 |
1,005 |
1,019 |
+2.21% |
149,000 |
2024/2/2 |
1,004 |
1,014 |
997 |
997 |
-0.20% |
182,100 |
2024/2/1 |
1,009 |
1,016 |
998 |
999 |
-1.19% |
187,600 |
2024/1/31 |
1,001 |
1,012 |
1,001 |
1,011 |
+1.00% |
156,900 |
2024/1/30 |
1,018 |
1,020 |
1,001 |
1,001 |
-1.48% |
101,300 |
2024/1/29 |
1,012 |
1,021 |
1,011 |
1,016 |
+1.09% |
103,300 |
2024/1/26 |
1,012 |
1,012 |
1,005 |
1,005 |
-0.69% |
87,000 |
2024/1/25 |
1,003 |
1,015 |
1,002 |
1,012 |
+0.60% |
92,700 |
2024/1/24 |
1,010 |
1,014 |
1,004 |
1,006 |
-0.89% |
64,700 |
2024/1/23 |
1,021 |
1,026 |
1,013 |
1,015 |
-0.98% |
116,000 |
2024/1/22 |
1,013 |
1,025 |
1,013 |
1,025 |
+1.59% |
75,700 |
2024/1/19 |
1,019 |
1,022 |
1,008 |
1,009 |
-1.27% |
101,000 |
2024/1/18 |
1,024 |
1,032 |
1,020 |
1,022 |
+0.10% |
82,600 |
2024/1/17 |
1,035 |
1,042 |
1,021 |
1,021 |
-1.83% |
93,400 |
2024/1/16 |
1,044 |
1,051 |
1,030 |
1,040 |
-0.38% |
76,600 |
2024/1/15 |
1,031 |
1,047 |
1,031 |
1,044 |
+0.77% |
53,100 |
2024/1/12 |
1,058 |
1,058 |
1,032 |
1,036 |
-2.08% |
65,400 |
2024/1/11 |
1,064 |
1,071 |
1,057 |
1,058 |
-0.09% |
97,400 |
2024/1/10 |
1,058 |
1,066 |
1,052 |
1,059 |
+0.57% |
100,300 |
2024/1/9 |
1,088 |
1,088 |
1,047 |
1,053 |
-3.22% |
145,600 |
2024/1/5 |
1,085 |
1,093 |
1,077 |
1,088 |
+1.87% |
224,500 |
2024/1/4 |
1,017 |
1,068 |
1,008 |
1,068 |
+4.09% |
176,200 |
2023/12/29 |
1,000 |
1,026 |
999 |
1,026 |
+2.19% |
153,000 |
2023/12/28 |
1,002 |
1,004 |
993 |
1,004 |
+0.10% |
457,500 |
2023/12/27 |
1,005 |
1,007 |
996 |
1,003 |
-0.10% |
1,011,500 |
2023/12/26 |
990 |
1,008 |
989 |
1,004 |
+1.11% |
442,600 |
2023/12/25 |
985 |
993 |
980 |
993 |
+1.43% |
725,000 |
2023/12/22 |
976 |
985 |
974 |
979 |
+0.82% |
506,100 |
2023/12/21 |
990 |
991 |
971 |
971 |
-2.90% |
618,300 |
2023/12/20 |
1,005 |
1,010 |
999 |
1,000 |
-0.30% |
202,000 |
2023/12/19 |
996 |
1,005 |
993 |
1,003 |
+0.10% |
186,100 |
2023/12/18 |
1,000 |
1,002 |
988 |
1,002 |
-0.99% |
368,600 |
2023/12/15 |
1,027 |
1,033 |
1,009 |
1,012 |
-2.03% |
223,000 |
2023/12/14 |
1,035 |
1,048 |
1,027 |
1,033 |
-0.19% |
292,700 |
2023/12/13 |
1,071 |
1,071 |
1,033 |
1,035 |
-2.45% |
156,500 |
2023/12/12 |
1,072 |
1,077 |
1,059 |
1,061 |
-1.76% |
227,500 |
2023/12/11 |
1,057 |
1,080 |
1,057 |
1,080 |
+2.18% |
150,400 |
2023/12/8 |
1,064 |
1,078 |
1,052 |
1,057 |
+0.76% |
303,500 |
2023/12/7 |
1,041 |
1,053 |
1,040 |
1,049 |
+0.77% |
187,000 |
2023/12/6 |
1,020 |
1,042 |
1,017 |
1,041 |
+1.56% |
146,300 |
2023/12/5 |
1,016 |
1,031 |
1,009 |
1,025 |
+0.29% |
115,600 |
2023/12/4 |
1,022 |
1,026 |
1,016 |
1,022 |
-0.20% |
108,200 |
2023/12/1 |
1,026 |
1,036 |
1,019 |
1,024 |
+0.39% |
108,400 |
2023/11/30 |
1,014 |
1,021 |
1,005 |
1,020 |
+0.39% |
128,700 |
2023/11/29 |
1,020 |
1,027 |
1,013 |
1,016 |
-0.78% |
106,200 |
2023/11/28 |
1,016 |
1,024 |
1,014 |
1,024 |
+1.19% |
82,900 |
2023/11/27 |
1,018 |
1,026 |
1,009 |
1,012 |
-0.10% |
88,900 |
2023/11/24 |
1,010 |
1,018 |
1,006 |
1,013 |
+0.90% |
82,900 |
2023/11/22 |
1,018 |
1,018 |
1,004 |
1,004 |
-0.30% |
80,100 |
2023/11/21 |
1,009 |
1,012 |
1,000 |
1,007 |
-0.10% |
113,800 |
2023/11/20 |
1,020 |
1,030 |
1,008 |
1,008 |
-1.56% |
125,700 |
2023/11/17 |
1,007 |
1,024 |
1,000 |
1,024 |
+0.29% |
197,500 |
2023/11/16 |
1,007 |
1,022 |
1,001 |
1,021 |
+1.49% |
172,000 |
|