日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,022 |
1,026 |
1,015 |
1,015 |
-0.10% |
16,300 |
2024/5/20 |
1,017 |
1,026 |
1,016 |
1,016 |
-0.29% |
10,100 |
2024/5/17 |
1,006 |
1,019 |
1,002 |
1,019 |
+1.29% |
11,400 |
2024/5/16 |
1,020 |
1,021 |
985 |
1,006 |
-0.98% |
52,000 |
2024/5/15 |
1,033 |
1,033 |
1,016 |
1,016 |
-1.65% |
37,100 |
2024/5/14 |
1,025 |
1,034 |
1,015 |
1,033 |
+0.78% |
13,300 |
2024/5/13 |
1,031 |
1,033 |
1,020 |
1,025 |
-0.97% |
10,600 |
2024/5/10 |
1,040 |
1,041 |
1,033 |
1,035 |
-0.29% |
5,600 |
2024/5/9 |
1,042 |
1,045 |
1,032 |
1,038 |
+0.29% |
9,000 |
2024/5/8 |
1,030 |
1,046 |
1,030 |
1,035 |
+0.98% |
22,200 |
2024/5/7 |
1,025 |
1,030 |
1,021 |
1,025 |
+0.89% |
13,700 |
2024/5/2 |
1,019 |
1,021 |
1,014 |
1,016 |
-0.49% |
4,800 |
2024/5/1 |
1,017 |
1,023 |
1,014 |
1,021 |
-0.10% |
6,500 |
2024/4/30 |
1,014 |
1,022 |
1,013 |
1,022 |
+1.19% |
8,200 |
2024/4/26 |
1,017 |
1,017 |
1,001 |
1,010 |
+0.20% |
19,500 |
2024/4/25 |
1,018 |
1,019 |
1,005 |
1,008 |
-0.30% |
10,900 |
2024/4/24 |
1,005 |
1,016 |
1,005 |
1,011 |
+0.70% |
12,600 |
2024/4/23 |
1,008 |
1,015 |
997 |
1,004 |
+1.11% |
29,800 |
2024/4/22 |
994 |
1,001 |
989 |
993 |
+0.40% |
39,700 |
2024/4/19 |
1,000 |
1,005 |
978 |
989 |
-1.88% |
94,500 |
2024/4/18 |
991 |
1,009 |
991 |
1,008 |
+0.70% |
17,500 |
2024/4/17 |
1,007 |
1,010 |
984 |
1,001 |
-0.40% |
71,500 |
2024/4/16 |
1,010 |
1,015 |
1,005 |
1,005 |
-1.57% |
62,900 |
2024/4/15 |
1,021 |
1,029 |
1,007 |
1,021 |
-2.95% |
71,500 |
2024/4/12 |
1,050 |
1,065 |
1,041 |
1,052 |
+1.06% |
31,400 |
2024/4/11 |
1,050 |
1,056 |
1,040 |
1,041 |
-0.57% |
20,100 |
2024/4/10 |
1,057 |
1,057 |
1,047 |
1,047 |
-0.19% |
6,200 |
2024/4/9 |
1,058 |
1,060 |
1,044 |
1,049 |
-0.38% |
7,000 |
2024/4/8 |
1,052 |
1,065 |
1,038 |
1,053 |
+1.06% |
21,100 |
2024/4/5 |
1,041 |
1,048 |
1,032 |
1,042 |
-1.33% |
18,100 |
2024/4/4 |
1,050 |
1,059 |
1,039 |
1,056 |
+1.73% |
12,000 |
2024/4/3 |
1,044 |
1,066 |
1,035 |
1,038 |
-0.76% |
15,300 |
2024/4/2 |
1,072 |
1,072 |
1,044 |
1,046 |
-2.43% |
27,900 |
2024/4/1 |
1,100 |
1,100 |
1,071 |
1,072 |
-1.65% |
23,400 |
2024/3/29 |
1,084 |
1,123 |
1,081 |
1,090 |
+0.83% |
60,500 |
2024/3/28 |
1,086 |
1,090 |
1,078 |
1,081 |
-0.46% |
9,700 |
2024/3/27 |
1,077 |
1,092 |
1,077 |
1,086 |
+1.02% |
17,300 |
2024/3/26 |
1,086 |
1,089 |
1,068 |
1,075 |
-0.65% |
15,300 |
2024/3/25 |
1,100 |
1,101 |
1,080 |
1,082 |
-1.19% |
22,800 |
2024/3/22 |
1,088 |
1,095 |
1,072 |
1,095 |
+0.64% |
28,400 |
2024/3/21 |
1,051 |
1,088 |
1,050 |
1,088 |
+4.21% |
38,800 |
2024/3/19 |
1,045 |
1,054 |
1,040 |
1,044 |
-0.10% |
19,900 |
2024/3/18 |
1,031 |
1,045 |
1,028 |
1,045 |
+1.55% |
24,200 |
2024/3/15 |
1,038 |
1,045 |
1,022 |
1,029 |
-0.96% |
22,300 |
2024/3/14 |
1,039 |
1,044 |
1,027 |
1,039 |
+0.10% |
21,200 |
2024/3/13 |
1,031 |
1,041 |
1,015 |
1,038 |
+1.07% |
38,000 |
2024/3/12 |
1,018 |
1,035 |
1,009 |
1,027 |
+0.98% |
23,200 |
2024/3/11 |
1,040 |
1,043 |
1,014 |
1,017 |
-2.31% |
57,900 |
2024/3/8 |
1,034 |
1,044 |
1,031 |
1,041 |
-0.57% |
27,200 |
2024/3/7 |
1,067 |
1,067 |
1,040 |
1,047 |
-1.97% |
22,000 |
2024/3/6 |
1,036 |
1,073 |
1,030 |
1,068 |
+3.69% |
48,200 |
2024/3/5 |
1,058 |
1,058 |
1,021 |
1,030 |
-0.77% |
65,700 |
2024/3/4 |
1,051 |
1,055 |
1,033 |
1,038 |
-1.14% |
23,000 |
2024/3/1 |
1,059 |
1,065 |
1,038 |
1,050 |
-0.10% |
25,400 |
2024/2/29 |
1,073 |
1,073 |
1,036 |
1,051 |
-2.05% |
33,400 |
2024/2/28 |
1,043 |
1,074 |
1,043 |
1,073 |
+2.88% |
46,600 |
2024/2/27 |
1,033 |
1,049 |
1,028 |
1,043 |
+1.76% |
43,000 |
2024/2/26 |
1,034 |
1,040 |
1,025 |
1,025 |
-0.39% |
26,900 |
2024/2/22 |
1,048 |
1,052 |
1,012 |
1,029 |
-0.39% |
45,500 |
2024/2/21 |
1,062 |
1,064 |
1,033 |
1,033 |
-2.73% |
45,500 |
2024/2/20 |
1,075 |
1,075 |
1,055 |
1,062 |
+0.00% |
20,400 |
2024/2/19 |
1,037 |
1,063 |
1,035 |
1,062 |
+2.31% |
27,600 |
2024/2/16 |
1,033 |
1,044 |
1,012 |
1,038 |
+0.10% |
70,200 |
2024/2/15 |
1,068 |
1,068 |
1,037 |
1,037 |
-1.24% |
21,400 |
2024/2/14 |
1,070 |
1,079 |
1,044 |
1,050 |
-3.31% |
58,100 |
2024/2/13 |
1,093 |
1,096 |
1,076 |
1,086 |
+0.09% |
26,200 |
2024/2/9 |
1,080 |
1,101 |
1,080 |
1,085 |
+0.46% |
19,000 |
2024/2/8 |
1,090 |
1,090 |
1,072 |
1,080 |
-1.37% |
26,900 |
2024/2/7 |
1,105 |
1,109 |
1,088 |
1,095 |
-1.17% |
39,600 |
2024/2/6 |
1,126 |
1,126 |
1,106 |
1,108 |
-1.51% |
19,800 |
2024/2/5 |
1,110 |
1,132 |
1,104 |
1,125 |
+1.53% |
23,100 |
2024/2/2 |
1,117 |
1,123 |
1,102 |
1,108 |
-0.81% |
42,500 |
2024/2/1 |
1,115 |
1,124 |
1,100 |
1,117 |
-0.80% |
28,400 |
2024/1/31 |
1,126 |
1,140 |
1,117 |
1,126 |
-0.62% |
20,200 |
2024/1/30 |
1,153 |
1,154 |
1,120 |
1,133 |
-1.56% |
29,300 |
2024/1/29 |
1,161 |
1,163 |
1,151 |
1,151 |
-0.86% |
15,600 |
2024/1/26 |
1,158 |
1,183 |
1,153 |
1,161 |
-1.28% |
30,800 |
2024/1/25 |
1,146 |
1,185 |
1,139 |
1,176 |
+2.44% |
47,300 |
2024/1/24 |
1,147 |
1,177 |
1,146 |
1,148 |
-0.35% |
19,700 |
2024/1/23 |
1,167 |
1,167 |
1,134 |
1,152 |
-1.29% |
31,700 |
2024/1/22 |
1,157 |
1,167 |
1,140 |
1,167 |
+1.83% |
33,900 |
2024/1/19 |
1,141 |
1,169 |
1,141 |
1,146 |
+0.17% |
51,700 |
2024/1/18 |
1,173 |
1,200 |
1,144 |
1,144 |
+0.09% |
69,400 |
2024/1/17 |
1,167 |
1,191 |
1,137 |
1,143 |
-2.06% |
89,600 |
2024/1/16 |
1,131 |
1,177 |
1,106 |
1,167 |
+5.99% |
149,200 |
2024/1/15 |
1,036 |
1,106 |
1,025 |
1,101 |
+5.87% |
134,800 |
2024/1/12 |
1,036 |
1,047 |
1,014 |
1,040 |
+0.39% |
75,100 |
2024/1/11 |
1,049 |
1,050 |
1,035 |
1,036 |
-0.86% |
34,800 |
2024/1/10 |
1,060 |
1,061 |
1,037 |
1,045 |
-0.29% |
28,700 |
2024/1/9 |
1,034 |
1,056 |
1,034 |
1,048 |
+3.15% |
52,900 |
2024/1/5 |
1,045 |
1,056 |
1,015 |
1,016 |
-0.68% |
33,200 |
2024/1/4 |
1,011 |
1,042 |
997 |
1,023 |
-0.68% |
84,900 |
2023/12/29 |
1,031 |
1,039 |
1,014 |
1,030 |
-2.55% |
135,900 |
2023/12/28 |
1,035 |
1,067 |
1,034 |
1,057 |
+1.54% |
35,600 |
2023/12/27 |
1,031 |
1,053 |
1,029 |
1,041 |
+0.97% |
56,400 |
2023/12/26 |
1,021 |
1,049 |
1,021 |
1,031 |
+1.98% |
71,600 |
2023/12/25 |
1,048 |
1,048 |
1,007 |
1,011 |
-4.26% |
135,900 |
2023/12/22 |
1,085 |
1,089 |
1,056 |
1,056 |
-1.22% |
62,100 |
2023/12/21 |
1,069 |
1,084 |
1,057 |
1,069 |
-0.93% |
42,300 |
2023/12/20 |
1,084 |
1,103 |
1,067 |
1,079 |
+0.84% |
39,100 |
2023/12/19 |
1,062 |
1,079 |
1,028 |
1,070 |
+0.09% |
126,500 |
2023/12/18 |
1,075 |
1,088 |
1,062 |
1,069 |
-1.47% |
35,300 |
2023/12/15 |
1,063 |
1,097 |
1,063 |
1,085 |
+2.07% |
69,100 |
2023/12/14 |
1,085 |
1,100 |
1,053 |
1,063 |
-0.84% |
40,100 |
2023/12/13 |
1,074 |
1,085 |
1,070 |
1,072 |
-0.92% |
33,400 |
2023/12/12 |
1,098 |
1,103 |
1,075 |
1,082 |
-0.64% |
38,900 |
2023/12/11 |
1,091 |
1,107 |
1,088 |
1,089 |
+0.93% |
39,800 |
2023/12/8 |
1,069 |
1,092 |
1,066 |
1,079 |
-1.01% |
40,000 |
2023/12/7 |
1,132 |
1,146 |
1,090 |
1,090 |
-5.46% |
139,700 |
2023/12/6 |
1,139 |
1,163 |
1,135 |
1,153 |
+1.50% |
45,200 |
2023/12/5 |
1,140 |
1,156 |
1,126 |
1,136 |
-0.87% |
48,400 |
2023/12/4 |
1,118 |
1,151 |
1,116 |
1,146 |
+2.69% |
65,000 |
2023/12/1 |
1,123 |
1,139 |
1,116 |
1,116 |
+0.45% |
52,500 |
2023/11/30 |
1,100 |
1,111 |
1,093 |
1,111 |
+0.91% |
33,500 |
2023/11/29 |
1,099 |
1,123 |
1,099 |
1,101 |
-1.70% |
47,400 |
2023/11/28 |
1,114 |
1,120 |
1,101 |
1,120 |
+0.54% |
48,100 |
2023/11/27 |
1,119 |
1,140 |
1,112 |
1,114 |
-0.45% |
32,900 |
2023/11/24 |
1,132 |
1,146 |
1,119 |
1,119 |
-1.58% |
42,200 |
2023/11/22 |
1,150 |
1,157 |
1,122 |
1,137 |
-1.81% |
39,100 |
2023/11/21 |
1,166 |
1,169 |
1,141 |
1,158 |
-0.17% |
36,100 |
2023/11/20 |
1,157 |
1,174 |
1,144 |
1,160 |
+0.26% |
52,500 |
2023/11/17 |
1,130 |
1,159 |
1,119 |
1,157 |
+3.03% |
63,000 |
2023/11/16 |
1,119 |
1,126 |
1,095 |
1,123 |
+0.72% |
96,500 |
|