日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
940 |
968 |
935 |
968 |
+2.76% |
10,300 |
2024/5/16 |
965 |
965 |
940 |
942 |
-0.11% |
14,800 |
2024/5/15 |
949 |
965 |
940 |
943 |
+1.84% |
25,000 |
2024/5/14 |
908 |
936 |
905 |
926 |
+4.28% |
17,100 |
2024/5/13 |
915 |
920 |
883 |
888 |
-0.45% |
13,600 |
2024/5/10 |
922 |
928 |
882 |
892 |
-2.94% |
13,300 |
2024/5/9 |
950 |
950 |
912 |
919 |
-3.26% |
6,200 |
2024/5/8 |
944 |
959 |
924 |
950 |
+0.96% |
16,400 |
2024/5/7 |
918 |
946 |
910 |
941 |
+2.51% |
24,100 |
2024/5/2 |
893 |
924 |
893 |
918 |
+3.73% |
19,700 |
2024/5/1 |
847 |
894 |
847 |
885 |
+3.63% |
12,700 |
2024/4/30 |
856 |
867 |
854 |
854 |
-0.23% |
2,000 |
2024/4/26 |
858 |
873 |
855 |
856 |
-0.12% |
4,700 |
2024/4/25 |
874 |
874 |
853 |
857 |
-1.27% |
7,800 |
2024/4/24 |
883 |
883 |
866 |
868 |
-0.57% |
4,800 |
2024/4/23 |
858 |
881 |
858 |
873 |
+3.56% |
14,900 |
2024/4/22 |
821 |
848 |
815 |
843 |
+4.59% |
12,100 |
2024/4/19 |
831 |
831 |
769 |
806 |
-4.05% |
55,600 |
2024/4/18 |
831 |
867 |
825 |
840 |
+0.24% |
33,700 |
2024/4/17 |
872 |
873 |
830 |
838 |
-2.78% |
17,700 |
2024/4/16 |
868 |
877 |
851 |
862 |
-0.35% |
17,800 |
2024/4/15 |
873 |
873 |
825 |
865 |
-0.46% |
22,400 |
2024/4/12 |
898 |
899 |
866 |
869 |
-2.03% |
12,900 |
2024/4/11 |
865 |
887 |
863 |
887 |
+1.84% |
14,000 |
2024/4/10 |
911 |
912 |
867 |
871 |
-3.97% |
37,200 |
2024/4/9 |
895 |
908 |
891 |
907 |
+1.34% |
10,200 |
2024/4/8 |
903 |
914 |
895 |
895 |
-0.56% |
8,000 |
2024/4/5 |
894 |
912 |
888 |
900 |
-0.33% |
22,400 |
2024/4/4 |
915 |
915 |
900 |
903 |
-0.77% |
9,700 |
2024/4/3 |
936 |
936 |
903 |
910 |
-3.81% |
21,500 |
2024/4/2 |
995 |
995 |
946 |
946 |
-4.73% |
14,400 |
2024/4/1 |
1,019 |
1,019 |
976 |
993 |
-2.07% |
9,600 |
2024/3/29 |
980 |
1,019 |
978 |
1,014 |
+3.36% |
15,300 |
2024/3/28 |
966 |
995 |
956 |
981 |
+0.10% |
9,600 |
2024/3/27 |
989 |
990 |
970 |
980 |
-0.10% |
12,800 |
2024/3/26 |
1,002 |
1,002 |
978 |
981 |
-1.01% |
5,200 |
2024/3/25 |
1,011 |
1,011 |
983 |
991 |
-1.10% |
5,000 |
2024/3/22 |
1,014 |
1,014 |
977 |
1,002 |
-1.18% |
9,800 |
2024/3/21 |
1,001 |
1,019 |
994 |
1,014 |
+2.84% |
18,400 |
2024/3/19 |
967 |
993 |
951 |
986 |
+1.75% |
14,200 |
2024/3/18 |
960 |
973 |
949 |
969 |
+0.94% |
5,200 |
2024/3/15 |
972 |
972 |
944 |
960 |
-2.34% |
12,900 |
2024/3/14 |
960 |
988 |
940 |
983 |
+2.29% |
15,400 |
2024/3/13 |
988 |
999 |
961 |
961 |
-2.93% |
17,300 |
2024/3/12 |
938 |
990 |
931 |
990 |
+6.45% |
45,700 |
2024/3/11 |
943 |
962 |
929 |
930 |
-2.92% |
24,000 |
2024/3/8 |
975 |
992 |
958 |
958 |
-2.24% |
19,300 |
2024/3/7 |
1,039 |
1,039 |
980 |
980 |
-4.48% |
24,500 |
2024/3/6 |
1,006 |
1,030 |
995 |
1,026 |
+1.89% |
10,900 |
2024/3/5 |
1,000 |
1,017 |
972 |
1,007 |
+0.40% |
29,400 |
2024/3/4 |
1,028 |
1,038 |
1,003 |
1,003 |
-3.00% |
25,800 |
2024/3/1 |
1,032 |
1,043 |
1,012 |
1,034 |
+0.29% |
8,700 |
2024/2/29 |
1,026 |
1,041 |
1,010 |
1,031 |
-1.81% |
20,100 |
2024/2/28 |
1,027 |
1,059 |
1,000 |
1,050 |
+3.45% |
72,900 |
2024/2/27 |
1,016 |
1,022 |
988 |
1,015 |
+0.69% |
26,900 |
2024/2/26 |
970 |
1,012 |
951 |
1,008 |
+6.89% |
31,400 |
2024/2/22 |
1,049 |
1,068 |
943 |
943 |
-9.59% |
74,500 |
2024/2/21 |
1,035 |
1,051 |
1,023 |
1,043 |
+0.77% |
21,800 |
2024/2/20 |
999 |
1,056 |
991 |
1,035 |
+4.65% |
50,100 |
2024/2/19 |
980 |
999 |
958 |
989 |
+0.00% |
40,500 |
2024/2/16 |
998 |
999 |
963 |
989 |
+0.41% |
37,500 |
2024/2/15 |
1,000 |
1,000 |
957 |
985 |
+1.34% |
53,100 |
2024/2/14 |
935 |
1,010 |
919 |
972 |
+0.73% |
168,900 |
2024/2/13 |
950 |
965 |
926 |
965 |
+7.82% |
136,100 |
2024/2/9 |
894 |
899 |
880 |
895 |
+1.82% |
33,300 |
2024/2/8 |
895 |
895 |
867 |
879 |
-0.79% |
22,400 |
2024/2/7 |
913 |
914 |
880 |
886 |
-1.88% |
35,900 |
2024/2/6 |
894 |
905 |
884 |
903 |
+4.03% |
48,700 |
2024/2/5 |
874 |
880 |
855 |
868 |
-0.12% |
25,600 |
2024/2/2 |
883 |
883 |
868 |
869 |
-0.11% |
7,500 |
2024/2/1 |
883 |
888 |
860 |
870 |
-1.69% |
16,900 |
2024/1/31 |
897 |
898 |
877 |
885 |
-0.90% |
22,100 |
2024/1/30 |
870 |
896 |
869 |
893 |
+3.36% |
23,400 |
2024/1/29 |
855 |
869 |
855 |
864 |
+1.05% |
9,100 |
2024/1/26 |
874 |
878 |
850 |
855 |
-1.16% |
27,100 |
2024/1/25 |
861 |
868 |
847 |
865 |
+1.88% |
11,800 |
2024/1/24 |
844 |
860 |
840 |
849 |
+1.56% |
17,100 |
2024/1/23 |
869 |
869 |
833 |
836 |
-2.90% |
56,800 |
2024/1/22 |
830 |
933 |
830 |
861 |
+4.74% |
435,800 |
2024/1/19 |
819 |
838 |
819 |
822 |
+0.12% |
12,300 |
2024/1/18 |
820 |
825 |
813 |
821 |
-0.97% |
13,600 |
2024/1/17 |
838 |
842 |
818 |
829 |
+0.24% |
11,500 |
2024/1/16 |
837 |
862 |
824 |
827 |
-0.60% |
24,400 |
2024/1/15 |
822 |
838 |
815 |
832 |
+2.72% |
12,200 |
2024/1/12 |
818 |
820 |
801 |
810 |
-0.98% |
17,500 |
2024/1/11 |
842 |
842 |
811 |
818 |
-2.73% |
24,000 |
2024/1/10 |
835 |
845 |
825 |
841 |
+0.84% |
11,900 |
2024/1/9 |
829 |
845 |
827 |
834 |
+0.97% |
9,200 |
2024/1/5 |
864 |
864 |
815 |
826 |
-3.50% |
26,800 |
2024/1/4 |
846 |
856 |
832 |
856 |
+0.71% |
15,900 |
2023/12/29 |
863 |
867 |
840 |
850 |
-1.51% |
15,700 |
2023/12/28 |
846 |
863 |
830 |
863 |
+1.05% |
24,900 |
2023/12/27 |
842 |
862 |
837 |
854 |
+1.43% |
82,000 |
2023/12/26 |
830 |
860 |
823 |
842 |
+2.93% |
60,300 |
2023/12/25 |
832 |
860 |
811 |
818 |
-1.45% |
66,000 |
2023/12/22 |
800 |
840 |
799 |
830 |
+3.75% |
55,100 |
2023/12/21 |
785 |
803 |
767 |
800 |
+0.76% |
34,400 |
2023/12/20 |
799 |
806 |
792 |
794 |
-0.63% |
23,900 |
2023/12/19 |
761 |
802 |
760 |
799 |
+4.72% |
34,400 |
2023/12/18 |
788 |
788 |
751 |
763 |
-2.43% |
65,900 |
2023/12/15 |
784 |
792 |
781 |
782 |
+0.90% |
28,800 |
2023/12/14 |
804 |
804 |
764 |
775 |
-2.39% |
56,000 |
2023/12/13 |
783 |
807 |
783 |
794 |
+1.40% |
48,700 |
2023/12/12 |
809 |
812 |
766 |
783 |
-2.37% |
91,300 |
2023/12/11 |
828 |
828 |
798 |
802 |
-1.60% |
87,000 |
2023/12/8 |
849 |
849 |
805 |
815 |
-4.00% |
96,600 |
2023/12/7 |
888 |
904 |
828 |
849 |
-5.88% |
133,300 |
2023/12/6 |
953 |
960 |
892 |
902 |
-5.15% |
101,800 |
2023/12/5 |
985 |
994 |
947 |
951 |
-4.61% |
53,500 |
2023/12/4 |
1,000 |
1,000 |
980 |
997 |
+0.10% |
19,500 |
2023/12/1 |
1,000 |
1,000 |
973 |
996 |
-0.30% |
38,500 |
2023/11/30 |
1,000 |
1,002 |
986 |
999 |
-0.40% |
10,700 |
2023/11/29 |
995 |
1,003 |
992 |
1,003 |
+0.70% |
18,000 |
2023/11/28 |
1,005 |
1,026 |
995 |
996 |
-0.90% |
25,600 |
2023/11/27 |
1,004 |
1,020 |
988 |
1,005 |
+1.62% |
45,500 |
2023/11/24 |
990 |
1,027 |
986 |
989 |
+0.30% |
56,600 |
2023/11/22 |
1,002 |
1,009 |
977 |
986 |
-2.38% |
35,900 |
2023/11/21 |
999 |
1,024 |
986 |
1,010 |
+1.71% |
39,800 |
2023/11/20 |
990 |
1,005 |
985 |
993 |
+0.30% |
53,700 |
2023/11/17 |
1,026 |
1,026 |
978 |
990 |
-3.70% |
40,300 |
2023/11/16 |
1,008 |
1,065 |
995 |
1,028 |
+2.70% |
34,300 |
2023/11/15 |
984 |
1,023 |
983 |
1,001 |
+2.35% |
32,900 |
2023/11/14 |
992 |
1,016 |
965 |
978 |
-6.23% |
69,200 |
|