日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
969 |
989 |
965 |
978 |
-0.61% |
14,500 |
2024/5/16 |
905 |
1,001 |
900 |
984 |
+0.41% |
76,200 |
2024/5/15 |
1,011 |
1,014 |
940 |
980 |
-2.39% |
98,400 |
2024/5/14 |
968 |
1,005 |
968 |
1,004 |
+3.40% |
14,400 |
2024/5/13 |
991 |
991 |
962 |
971 |
-1.92% |
16,100 |
2024/5/10 |
1,000 |
1,005 |
990 |
990 |
-1.00% |
4,900 |
2024/5/9 |
1,015 |
1,016 |
995 |
1,000 |
-0.70% |
8,300 |
2024/5/8 |
1,002 |
1,021 |
1,002 |
1,007 |
-0.30% |
6,100 |
2024/5/7 |
1,000 |
1,019 |
992 |
1,010 |
+1.00% |
5,900 |
2024/5/2 |
999 |
1,006 |
984 |
1,000 |
-0.30% |
7,000 |
2024/5/1 |
1,001 |
1,014 |
995 |
1,003 |
-1.08% |
7,700 |
2024/4/30 |
1,043 |
1,043 |
995 |
1,014 |
-1.07% |
14,400 |
2024/4/26 |
1,015 |
1,025 |
1,003 |
1,025 |
+0.59% |
6,000 |
2024/4/25 |
1,020 |
1,022 |
1,011 |
1,019 |
-1.07% |
7,300 |
2024/4/24 |
1,031 |
1,031 |
1,003 |
1,030 |
+0.68% |
9,900 |
2024/4/23 |
967 |
1,029 |
966 |
1,023 |
+8.48% |
39,200 |
2024/4/22 |
932 |
955 |
914 |
943 |
+0.21% |
31,200 |
2024/4/19 |
980 |
986 |
900 |
941 |
-4.76% |
71,100 |
2024/4/18 |
980 |
999 |
971 |
988 |
-0.70% |
13,600 |
2024/4/17 |
990 |
1,004 |
960 |
995 |
-0.50% |
15,600 |
2024/4/16 |
998 |
1,009 |
986 |
1,000 |
-0.10% |
5,400 |
2024/4/15 |
993 |
1,004 |
961 |
1,001 |
+0.70% |
11,700 |
2024/4/12 |
994 |
1,013 |
988 |
994 |
-1.29% |
11,400 |
2024/4/11 |
987 |
1,015 |
982 |
1,007 |
+0.20% |
12,000 |
2024/4/10 |
999 |
1,023 |
999 |
1,005 |
-0.79% |
8,300 |
2024/4/9 |
1,010 |
1,017 |
990 |
1,013 |
+3.37% |
14,800 |
2024/4/8 |
1,011 |
1,040 |
969 |
980 |
-3.26% |
70,800 |
2024/4/5 |
1,069 |
1,073 |
1,007 |
1,013 |
-7.06% |
56,600 |
2024/4/4 |
1,108 |
1,108 |
1,058 |
1,090 |
-2.07% |
15,400 |
2024/4/3 |
1,089 |
1,113 |
1,076 |
1,113 |
+1.74% |
9,500 |
2024/4/2 |
1,101 |
1,106 |
1,070 |
1,094 |
-1.35% |
19,300 |
2024/4/1 |
1,110 |
1,145 |
1,093 |
1,109 |
+1.65% |
28,600 |
2024/3/29 |
1,096 |
1,115 |
1,087 |
1,091 |
+0.74% |
17,400 |
2024/3/28 |
1,070 |
1,095 |
1,067 |
1,083 |
-0.46% |
15,600 |
2024/3/27 |
1,103 |
1,110 |
1,070 |
1,088 |
-0.09% |
16,500 |
2024/3/26 |
1,100 |
1,104 |
1,079 |
1,089 |
+1.30% |
11,600 |
2024/3/25 |
1,107 |
1,125 |
1,070 |
1,075 |
-1.38% |
40,100 |
2024/3/22 |
1,070 |
1,106 |
1,060 |
1,090 |
+1.96% |
37,400 |
2024/3/21 |
1,057 |
1,103 |
1,057 |
1,069 |
+2.30% |
39,900 |
2024/3/19 |
1,023 |
1,049 |
1,011 |
1,045 |
+0.29% |
18,400 |
2024/3/18 |
1,010 |
1,047 |
1,008 |
1,042 |
+3.17% |
15,200 |
2024/3/15 |
1,015 |
1,026 |
1,005 |
1,010 |
-2.04% |
21,600 |
2024/3/14 |
1,060 |
1,060 |
1,009 |
1,031 |
+0.10% |
20,500 |
2024/3/13 |
1,075 |
1,088 |
1,028 |
1,030 |
-3.47% |
53,800 |
2024/3/12 |
1,037 |
1,089 |
1,028 |
1,067 |
+2.69% |
44,700 |
2024/3/11 |
1,050 |
1,062 |
988 |
1,039 |
-5.55% |
127,300 |
2024/3/8 |
1,100 |
1,133 |
1,075 |
1,100 |
+2.04% |
177,600 |
2024/3/7 |
1,000 |
1,109 |
1,000 |
1,078 |
+10.00% |
291,400 |
2024/3/6 |
966 |
989 |
955 |
980 |
-0.10% |
65,500 |
2024/3/5 |
975 |
991 |
954 |
981 |
+0.10% |
87,100 |
2024/3/4 |
930 |
982 |
915 |
980 |
+4.93% |
132,700 |
2024/3/1 |
916 |
934 |
894 |
934 |
+1.30% |
59,600 |
2024/2/29 |
899 |
930 |
886 |
922 |
+0.11% |
64,000 |
2024/2/28 |
840 |
928 |
840 |
921 |
+8.35% |
106,000 |
2024/2/27 |
867 |
871 |
838 |
850 |
-2.07% |
30,100 |
2024/2/26 |
833 |
880 |
810 |
868 |
+4.20% |
71,600 |
2024/2/22 |
840 |
871 |
828 |
833 |
-1.65% |
78,200 |
2024/2/21 |
920 |
924 |
836 |
847 |
-9.12% |
112,600 |
2024/2/20 |
935 |
947 |
919 |
932 |
+0.22% |
26,600 |
2024/2/19 |
905 |
945 |
886 |
930 |
+2.42% |
49,100 |
2024/2/16 |
900 |
927 |
870 |
908 |
-3.40% |
98,800 |
2024/2/15 |
975 |
1,046 |
881 |
940 |
+4.91% |
280,800 |
2024/2/14 |
882 |
908 |
878 |
896 |
+3.11% |
48,300 |
2024/2/13 |
878 |
889 |
862 |
869 |
-1.03% |
21,400 |
2024/2/9 |
882 |
882 |
863 |
878 |
-0.23% |
20,200 |
2024/2/8 |
884 |
895 |
874 |
880 |
-1.12% |
20,600 |
2024/2/7 |
886 |
899 |
880 |
890 |
+0.68% |
15,800 |
2024/2/6 |
886 |
893 |
870 |
884 |
+0.80% |
20,000 |
2024/2/5 |
886 |
897 |
868 |
877 |
+0.69% |
28,800 |
2024/2/2 |
856 |
889 |
856 |
871 |
+1.75% |
32,400 |
2024/2/1 |
877 |
882 |
846 |
856 |
-3.71% |
41,600 |
2024/1/31 |
880 |
900 |
863 |
889 |
-0.11% |
55,800 |
2024/1/30 |
909 |
911 |
884 |
890 |
-2.09% |
42,500 |
2024/1/29 |
910 |
919 |
894 |
909 |
+0.33% |
41,900 |
2024/1/26 |
937 |
938 |
898 |
906 |
-1.74% |
63,600 |
2024/1/25 |
924 |
933 |
904 |
922 |
-1.39% |
59,200 |
2024/1/24 |
897 |
990 |
897 |
935 |
+5.77% |
142,100 |
2024/1/23 |
925 |
925 |
884 |
884 |
-4.33% |
37,800 |
2024/1/22 |
900 |
934 |
870 |
924 |
+2.90% |
65,000 |
2024/1/19 |
895 |
918 |
873 |
898 |
+3.10% |
65,600 |
2024/1/18 |
806 |
889 |
800 |
871 |
+9.70% |
70,700 |
2024/1/17 |
848 |
848 |
793 |
794 |
-6.37% |
29,500 |
2024/1/16 |
830 |
850 |
824 |
848 |
+1.19% |
14,100 |
2024/1/15 |
859 |
859 |
820 |
838 |
-1.99% |
24,200 |
2024/1/12 |
839 |
856 |
800 |
855 |
+3.76% |
28,600 |
2024/1/11 |
870 |
870 |
806 |
824 |
-3.63% |
31,300 |
2024/1/10 |
862 |
880 |
826 |
855 |
-1.27% |
36,400 |
2024/1/9 |
809 |
868 |
809 |
866 |
+7.85% |
34,200 |
2024/1/5 |
809 |
809 |
791 |
803 |
-0.74% |
13,200 |
2024/1/4 |
776 |
809 |
764 |
809 |
+4.25% |
25,200 |
2023/12/29 |
733 |
808 |
729 |
776 |
+6.45% |
48,900 |
2023/12/28 |
729 |
762 |
700 |
729 |
+1.39% |
15,300 |
2023/12/27 |
703 |
722 |
691 |
719 |
+2.86% |
10,100 |
2023/12/26 |
690 |
714 |
678 |
699 |
-2.92% |
21,600 |
2023/12/25 |
730 |
734 |
711 |
720 |
-1.64% |
10,900 |
2023/12/22 |
720 |
737 |
684 |
732 |
+0.97% |
19,000 |
2023/12/21 |
740 |
740 |
723 |
725 |
-2.82% |
8,700 |
2023/12/20 |
749 |
775 |
746 |
746 |
-0.67% |
13,000 |
2023/12/19 |
777 |
780 |
751 |
751 |
-2.47% |
27,400 |
2023/12/18 |
767 |
774 |
756 |
770 |
+1.58% |
6,300 |
2023/12/15 |
775 |
775 |
745 |
758 |
-1.56% |
8,900 |
2023/12/14 |
771 |
776 |
742 |
770 |
+0.52% |
9,600 |
2023/12/13 |
749 |
780 |
745 |
766 |
+2.68% |
14,800 |
2023/12/12 |
722 |
749 |
714 |
746 |
+1.63% |
16,700 |
2023/12/11 |
720 |
734 |
720 |
734 |
+1.94% |
9,400 |
2023/12/8 |
705 |
734 |
698 |
720 |
+1.69% |
19,200 |
2023/12/7 |
711 |
717 |
708 |
708 |
-1.53% |
9,200 |
2023/12/6 |
710 |
721 |
708 |
719 |
+0.42% |
6,800 |
2023/12/5 |
712 |
723 |
706 |
716 |
-1.24% |
3,300 |
2023/12/4 |
709 |
725 |
705 |
725 |
+2.11% |
8,500 |
2023/12/1 |
723 |
723 |
701 |
710 |
-1.25% |
7,800 |
2023/11/30 |
717 |
719 |
702 |
719 |
+0.28% |
12,400 |
2023/11/29 |
685 |
717 |
684 |
717 |
+2.28% |
18,500 |
2023/11/28 |
750 |
750 |
675 |
701 |
-5.53% |
38,300 |
2023/11/27 |
719 |
742 |
719 |
742 |
+3.20% |
17,900 |
2023/11/24 |
686 |
723 |
686 |
719 |
+4.81% |
22,000 |
2023/11/22 |
676 |
695 |
676 |
686 |
-0.72% |
10,200 |
2023/11/21 |
669 |
691 |
667 |
691 |
+3.44% |
22,300 |
2023/11/20 |
660 |
668 |
642 |
668 |
+1.21% |
33,400 |
2023/11/17 |
673 |
686 |
652 |
660 |
+1.85% |
36,900 |
2023/11/16 |
624 |
655 |
624 |
648 |
+5.37% |
32,700 |
2023/11/15 |
653 |
667 |
606 |
615 |
-8.62% |
57,600 |
2023/11/14 |
692 |
708 |
666 |
673 |
-2.60% |
36,400 |
|