日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,258 |
1,260 |
1,251 |
1,251 |
+0.00% |
1,800 |
2024/5/20 |
1,248 |
1,259 |
1,245 |
1,251 |
+0.89% |
2,100 |
2024/5/17 |
1,239 |
1,243 |
1,239 |
1,240 |
+0.16% |
500 |
2024/5/16 |
1,240 |
1,240 |
1,235 |
1,238 |
-0.16% |
600 |
2024/5/15 |
1,244 |
1,244 |
1,232 |
1,240 |
+0.73% |
1,800 |
2024/5/14 |
1,235 |
1,238 |
1,226 |
1,231 |
+0.16% |
2,400 |
2024/5/13 |
1,221 |
1,231 |
1,221 |
1,229 |
-0.24% |
3,400 |
2024/5/10 |
1,254 |
1,254 |
1,179 |
1,232 |
-1.68% |
17,900 |
2024/5/9 |
1,269 |
1,286 |
1,230 |
1,253 |
-6.63% |
27,600 |
2024/5/8 |
1,357 |
1,360 |
1,328 |
1,342 |
-1.25% |
4,800 |
2024/5/7 |
1,345 |
1,359 |
1,334 |
1,359 |
+1.19% |
4,400 |
2024/5/2 |
1,316 |
1,352 |
1,316 |
1,343 |
+2.05% |
3,500 |
2024/5/1 |
1,314 |
1,316 |
1,307 |
1,316 |
+0.92% |
2,800 |
2024/4/30 |
1,284 |
1,318 |
1,284 |
1,304 |
+2.19% |
3,900 |
2024/4/26 |
1,322 |
1,322 |
1,276 |
1,276 |
-3.33% |
19,900 |
2024/4/25 |
1,301 |
1,322 |
1,298 |
1,320 |
+1.77% |
3,800 |
2024/4/24 |
1,290 |
1,326 |
1,290 |
1,297 |
+0.62% |
11,800 |
2024/4/23 |
1,280 |
1,295 |
1,278 |
1,289 |
+0.70% |
3,300 |
2024/4/22 |
1,287 |
1,292 |
1,280 |
1,280 |
-0.54% |
2,000 |
2024/4/19 |
1,299 |
1,299 |
1,287 |
1,287 |
-0.16% |
1,400 |
2024/4/18 |
1,289 |
1,301 |
1,289 |
1,289 |
+0.00% |
1,400 |
2024/4/17 |
1,294 |
1,302 |
1,285 |
1,289 |
+0.16% |
2,300 |
2024/4/16 |
1,306 |
1,309 |
1,287 |
1,287 |
-1.45% |
2,600 |
2024/4/15 |
1,310 |
1,313 |
1,299 |
1,306 |
+0.46% |
4,500 |
2024/4/12 |
1,303 |
1,303 |
1,297 |
1,300 |
+0.54% |
2,000 |
2024/4/11 |
1,289 |
1,300 |
1,283 |
1,293 |
+0.23% |
3,600 |
2024/4/10 |
1,285 |
1,290 |
1,280 |
1,290 |
+0.55% |
1,800 |
2024/4/9 |
1,280 |
1,283 |
1,275 |
1,283 |
+0.23% |
3,800 |
2024/4/8 |
1,278 |
1,280 |
1,269 |
1,280 |
+0.95% |
3,400 |
2024/4/5 |
1,273 |
1,277 |
1,266 |
1,268 |
-0.55% |
3,400 |
2024/4/4 |
1,270 |
1,277 |
1,265 |
1,275 |
+0.55% |
2,300 |
2024/4/3 |
1,259 |
1,268 |
1,259 |
1,268 |
+0.79% |
1,100 |
2024/4/2 |
1,265 |
1,265 |
1,258 |
1,258 |
-0.55% |
2,700 |
2024/4/1 |
1,271 |
1,278 |
1,262 |
1,265 |
+1.12% |
5,600 |
2024/3/29 |
1,250 |
1,256 |
1,246 |
1,251 |
+0.40% |
3,000 |
2024/3/28 |
1,237 |
1,258 |
1,235 |
1,246 |
+0.48% |
4,100 |
2024/3/27 |
1,239 |
1,240 |
1,236 |
1,240 |
+0.08% |
2,100 |
2024/3/26 |
1,244 |
1,244 |
1,235 |
1,239 |
+0.08% |
2,000 |
2024/3/25 |
1,263 |
1,263 |
1,238 |
1,238 |
-0.72% |
4,700 |
2024/3/22 |
1,252 |
1,252 |
1,238 |
1,247 |
-0.32% |
2,400 |
2024/3/21 |
1,250 |
1,251 |
1,241 |
1,251 |
+0.48% |
2,000 |
2024/3/19 |
1,244 |
1,245 |
1,238 |
1,245 |
+0.97% |
900 |
2024/3/18 |
1,240 |
1,241 |
1,216 |
1,233 |
+1.40% |
2,000 |
2024/3/15 |
1,250 |
1,250 |
1,216 |
1,216 |
-2.64% |
5,900 |
2024/3/14 |
1,245 |
1,249 |
1,245 |
1,249 |
+1.05% |
800 |
2024/3/13 |
1,235 |
1,241 |
1,235 |
1,236 |
-0.32% |
900 |
2024/3/12 |
1,235 |
1,240 |
1,235 |
1,240 |
+0.65% |
800 |
2024/3/11 |
1,225 |
1,234 |
1,223 |
1,232 |
+0.33% |
1,400 |
2024/3/8 |
1,221 |
1,234 |
1,221 |
1,228 |
-0.08% |
3,300 |
2024/3/7 |
1,236 |
1,236 |
1,223 |
1,229 |
-1.84% |
7,200 |
2024/3/6 |
1,247 |
1,252 |
1,242 |
1,252 |
+0.40% |
3,800 |
2024/3/5 |
1,247 |
1,247 |
1,239 |
1,247 |
+0.56% |
1,400 |
2024/3/4 |
1,245 |
1,249 |
1,240 |
1,240 |
-0.08% |
1,700 |
2024/3/1 |
1,240 |
1,250 |
1,240 |
1,241 |
+0.49% |
1,400 |
2024/2/29 |
1,234 |
1,246 |
1,234 |
1,235 |
+0.08% |
1,700 |
2024/2/28 |
1,224 |
1,245 |
1,224 |
1,234 |
+0.33% |
3,200 |
2024/2/27 |
1,231 |
1,231 |
1,224 |
1,230 |
-0.08% |
1,900 |
2024/2/26 |
1,250 |
1,250 |
1,231 |
1,231 |
-1.05% |
2,700 |
2024/2/22 |
1,258 |
1,258 |
1,240 |
1,244 |
+0.40% |
1,400 |
2024/2/21 |
1,230 |
1,250 |
1,230 |
1,239 |
-2.36% |
10,300 |
2024/2/20 |
1,259 |
1,270 |
1,257 |
1,269 |
+1.12% |
3,600 |
2024/2/19 |
1,252 |
1,255 |
1,250 |
1,255 |
+0.32% |
1,700 |
2024/2/16 |
1,241 |
1,252 |
1,241 |
1,251 |
+0.81% |
1,200 |
2024/2/15 |
1,256 |
1,256 |
1,241 |
1,241 |
-0.96% |
2,500 |
2024/2/14 |
1,243 |
1,259 |
1,243 |
1,253 |
+0.64% |
2,700 |
2024/2/13 |
1,278 |
1,279 |
1,235 |
1,245 |
+0.32% |
11,800 |
2024/2/9 |
1,250 |
1,250 |
1,236 |
1,241 |
+0.89% |
4,900 |
2024/2/8 |
1,230 |
1,235 |
1,230 |
1,230 |
-0.57% |
1,600 |
2024/2/7 |
1,238 |
1,239 |
1,232 |
1,237 |
+0.49% |
3,000 |
2024/2/6 |
1,236 |
1,236 |
1,229 |
1,231 |
-0.32% |
1,300 |
2024/2/5 |
1,220 |
1,236 |
1,220 |
1,235 |
+1.56% |
4,400 |
2024/2/2 |
1,217 |
1,217 |
1,210 |
1,216 |
+0.08% |
1,500 |
2024/2/1 |
1,214 |
1,217 |
1,211 |
1,215 |
-0.16% |
1,300 |
2024/1/31 |
1,207 |
1,217 |
1,207 |
1,217 |
+0.83% |
1,300 |
2024/1/30 |
1,225 |
1,232 |
1,207 |
1,207 |
-1.31% |
24,500 |
2024/1/29 |
1,239 |
1,239 |
1,217 |
1,223 |
-0.16% |
5,300 |
2024/1/26 |
1,220 |
1,238 |
1,220 |
1,225 |
+0.25% |
2,800 |
2024/1/25 |
1,210 |
1,229 |
1,210 |
1,222 |
+0.99% |
5,600 |
2024/1/24 |
1,205 |
1,214 |
1,205 |
1,210 |
+0.08% |
2,800 |
2024/1/23 |
1,207 |
1,214 |
1,206 |
1,209 |
+0.17% |
2,400 |
2024/1/22 |
1,205 |
1,214 |
1,203 |
1,207 |
+0.17% |
2,700 |
2024/1/19 |
1,203 |
1,207 |
1,202 |
1,205 |
-0.08% |
1,400 |
2024/1/18 |
1,202 |
1,213 |
1,202 |
1,206 |
-0.25% |
1,600 |
2024/1/17 |
1,205 |
1,218 |
1,205 |
1,209 |
+0.50% |
2,000 |
2024/1/16 |
1,216 |
1,216 |
1,203 |
1,203 |
-0.99% |
3,900 |
2024/1/15 |
1,223 |
1,223 |
1,215 |
1,215 |
+0.16% |
2,300 |
2024/1/12 |
1,228 |
1,228 |
1,212 |
1,213 |
-0.98% |
3,300 |
2024/1/11 |
1,228 |
1,232 |
1,219 |
1,225 |
+0.08% |
2,600 |
2024/1/10 |
1,220 |
1,225 |
1,215 |
1,224 |
+0.33% |
2,700 |
2024/1/9 |
1,214 |
1,227 |
1,214 |
1,220 |
+1.58% |
3,400 |
2024/1/5 |
1,195 |
1,203 |
1,191 |
1,201 |
+1.18% |
4,700 |
2024/1/4 |
1,182 |
1,187 |
1,175 |
1,187 |
+0.34% |
4,300 |
2023/12/29 |
1,187 |
1,187 |
1,181 |
1,183 |
-0.34% |
1,500 |
2023/12/28 |
1,180 |
1,191 |
1,180 |
1,187 |
-0.84% |
1,800 |
2023/12/27 |
1,179 |
1,197 |
1,179 |
1,197 |
+1.10% |
8,800 |
2023/12/26 |
1,177 |
1,188 |
1,169 |
1,184 |
+0.59% |
3,600 |
2023/12/25 |
1,180 |
1,184 |
1,155 |
1,177 |
-0.25% |
8,000 |
2023/12/22 |
1,181 |
1,185 |
1,177 |
1,180 |
-0.08% |
2,900 |
2023/12/21 |
1,186 |
1,186 |
1,173 |
1,181 |
-0.59% |
2,400 |
2023/12/20 |
1,180 |
1,188 |
1,150 |
1,188 |
-0.17% |
7,500 |
2023/12/19 |
1,190 |
1,190 |
1,184 |
1,190 |
-0.67% |
1,900 |
2023/12/18 |
1,200 |
1,200 |
1,193 |
1,198 |
-1.40% |
1,900 |
2023/12/15 |
1,218 |
1,218 |
1,212 |
1,215 |
+0.33% |
1,300 |
2023/12/14 |
1,216 |
1,216 |
1,211 |
1,211 |
-0.41% |
1,200 |
2023/12/13 |
1,212 |
1,219 |
1,211 |
1,216 |
+0.41% |
1,200 |
2023/12/12 |
1,220 |
1,220 |
1,210 |
1,211 |
-0.74% |
2,200 |
2023/12/11 |
1,225 |
1,225 |
1,212 |
1,220 |
-0.41% |
1,600 |
2023/12/8 |
1,221 |
1,225 |
1,217 |
1,225 |
-0.41% |
2,700 |
2023/12/7 |
1,230 |
1,230 |
1,225 |
1,230 |
+0.00% |
1,700 |
2023/12/6 |
1,230 |
1,230 |
1,225 |
1,230 |
-0.89% |
2,900 |
2023/12/5 |
1,234 |
1,241 |
1,234 |
1,241 |
+0.57% |
1,100 |
2023/12/4 |
1,236 |
1,236 |
1,233 |
1,234 |
-0.48% |
800 |
2023/12/1 |
1,244 |
1,245 |
1,240 |
1,240 |
-0.72% |
1,600 |
2023/11/30 |
1,248 |
1,249 |
1,241 |
1,249 |
+0.48% |
1,000 |
2023/11/29 |
1,235 |
1,249 |
1,235 |
1,243 |
+0.24% |
1,900 |
2023/11/28 |
1,232 |
1,240 |
1,232 |
1,240 |
+0.65% |
1,200 |
2023/11/27 |
1,230 |
1,240 |
1,230 |
1,232 |
+0.16% |
1,800 |
2023/11/24 |
1,224 |
1,232 |
1,224 |
1,230 |
+0.08% |
900 |
2023/11/22 |
1,230 |
1,232 |
1,228 |
1,229 |
+0.66% |
1,000 |
2023/11/21 |
1,225 |
1,245 |
1,221 |
1,221 |
+0.00% |
4,300 |
2023/11/20 |
1,226 |
1,226 |
1,221 |
1,221 |
+0.08% |
1,000 |
2023/11/17 |
1,222 |
1,222 |
1,219 |
1,220 |
-0.16% |
500 |
2023/11/16 |
1,228 |
1,228 |
1,222 |
1,222 |
-0.24% |
1,100 |
|