日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,193 |
1,206 |
1,111 |
1,167 |
-3.95% |
35,600 |
2024/5/20 |
1,219 |
1,219 |
1,180 |
1,215 |
-0.49% |
4,400 |
2024/5/17 |
1,221 |
1,221 |
1,221 |
1,221 |
-0.16% |
400 |
2024/5/16 |
1,250 |
1,252 |
1,215 |
1,223 |
-2.47% |
1,600 |
2024/5/15 |
1,217 |
1,254 |
1,217 |
1,254 |
+3.04% |
8,700 |
2024/5/14 |
1,224 |
1,224 |
1,211 |
1,217 |
-0.08% |
1,000 |
2024/5/13 |
1,205 |
1,228 |
1,205 |
1,218 |
+0.16% |
1,800 |
2024/5/10 |
1,245 |
1,245 |
1,209 |
1,216 |
-3.11% |
2,900 |
2024/5/9 |
1,239 |
1,255 |
1,233 |
1,255 |
+0.97% |
3,800 |
2024/5/8 |
1,217 |
1,245 |
1,208 |
1,243 |
+2.81% |
4,900 |
2024/5/7 |
1,221 |
1,221 |
1,206 |
1,209 |
+0.08% |
2,700 |
2024/5/2 |
1,205 |
1,222 |
1,205 |
1,208 |
+0.25% |
3,000 |
2024/5/1 |
1,215 |
1,215 |
1,202 |
1,205 |
-1.39% |
1,000 |
2024/4/30 |
1,231 |
1,233 |
1,222 |
1,222 |
-1.29% |
3,200 |
2024/4/26 |
1,226 |
1,242 |
1,224 |
1,238 |
+0.57% |
1,100 |
2024/4/25 |
1,248 |
1,248 |
1,231 |
1,231 |
-1.36% |
3,600 |
2024/4/24 |
1,248 |
1,249 |
1,229 |
1,248 |
+0.65% |
3,400 |
2024/4/23 |
1,202 |
1,240 |
1,202 |
1,240 |
+3.16% |
3,200 |
2024/4/22 |
1,231 |
1,231 |
1,201 |
1,202 |
+0.08% |
2,900 |
2024/4/19 |
1,205 |
1,234 |
1,156 |
1,201 |
-0.99% |
13,800 |
2024/4/18 |
1,198 |
1,231 |
1,198 |
1,213 |
+0.92% |
3,000 |
2024/4/17 |
1,230 |
1,231 |
1,202 |
1,202 |
-2.28% |
6,000 |
2024/4/16 |
1,250 |
1,250 |
1,227 |
1,230 |
-2.38% |
11,300 |
2024/4/15 |
1,250 |
1,262 |
1,247 |
1,260 |
-0.08% |
1,300 |
2024/4/12 |
1,247 |
1,261 |
1,247 |
1,261 |
+1.29% |
4,800 |
2024/4/11 |
1,231 |
1,256 |
1,231 |
1,245 |
+0.00% |
4,000 |
2024/4/10 |
1,258 |
1,258 |
1,240 |
1,245 |
-0.64% |
4,000 |
2024/4/9 |
1,280 |
1,280 |
1,206 |
1,253 |
-2.11% |
16,400 |
2024/4/8 |
1,273 |
1,286 |
1,265 |
1,280 |
+0.55% |
2,900 |
2024/4/5 |
1,263 |
1,294 |
1,262 |
1,273 |
-0.93% |
2,400 |
2024/4/4 |
1,261 |
1,285 |
1,261 |
1,285 |
+1.26% |
5,300 |
2024/4/3 |
1,310 |
1,312 |
1,254 |
1,269 |
-3.94% |
14,800 |
2024/4/2 |
1,248 |
1,334 |
1,248 |
1,321 |
+5.85% |
32,100 |
2024/4/1 |
1,255 |
1,260 |
1,248 |
1,248 |
-0.48% |
5,900 |
2024/3/29 |
1,251 |
1,270 |
1,251 |
1,254 |
-0.16% |
6,100 |
2024/3/28 |
1,256 |
1,273 |
1,255 |
1,256 |
-0.32% |
12,400 |
2024/3/27 |
1,293 |
1,293 |
1,260 |
1,260 |
-1.87% |
6,000 |
2024/3/26 |
1,284 |
1,284 |
1,260 |
1,284 |
+1.34% |
7,000 |
2024/3/25 |
1,287 |
1,287 |
1,249 |
1,267 |
-0.24% |
17,200 |
2024/3/22 |
1,252 |
1,299 |
1,237 |
1,270 |
-0.55% |
39,900 |
2024/3/21 |
1,134 |
1,432 |
1,132 |
1,277 |
+12.81% |
276,100 |
2024/3/19 |
1,080 |
1,132 |
1,077 |
1,132 |
+5.99% |
20,000 |
2024/3/18 |
1,057 |
1,078 |
1,057 |
1,068 |
-0.65% |
7,700 |
2024/3/15 |
1,026 |
1,075 |
1,026 |
1,075 |
+2.38% |
14,400 |
2024/3/14 |
1,075 |
1,075 |
1,018 |
1,050 |
-2.05% |
14,100 |
2024/3/13 |
1,101 |
1,101 |
1,054 |
1,072 |
+2.98% |
24,400 |
2024/3/12 |
1,110 |
1,110 |
1,024 |
1,041 |
-6.22% |
36,800 |
2024/3/11 |
1,119 |
1,133 |
1,081 |
1,110 |
-0.27% |
22,000 |
2024/3/8 |
1,085 |
1,148 |
1,084 |
1,113 |
+2.68% |
28,200 |
2024/3/7 |
1,150 |
1,150 |
1,075 |
1,084 |
-4.66% |
41,100 |
2024/3/6 |
1,215 |
1,217 |
1,121 |
1,137 |
+6.76% |
179,300 |
2024/3/5 |
1,087 |
1,087 |
1,064 |
1,065 |
-2.20% |
1,800 |
2024/3/4 |
1,039 |
1,094 |
1,039 |
1,089 |
+4.01% |
8,500 |
2024/3/1 |
1,081 |
1,091 |
1,041 |
1,047 |
-3.15% |
8,400 |
2024/2/29 |
1,070 |
1,099 |
1,065 |
1,081 |
-1.73% |
7,400 |
2024/2/28 |
1,075 |
1,112 |
1,075 |
1,100 |
+2.80% |
13,300 |
2024/2/27 |
1,035 |
1,075 |
1,020 |
1,070 |
+3.38% |
6,300 |
2024/2/26 |
1,095 |
1,095 |
1,015 |
1,035 |
-2.63% |
22,100 |
2024/2/22 |
1,011 |
1,063 |
1,000 |
1,063 |
+5.46% |
16,700 |
2024/2/21 |
970 |
1,010 |
965 |
1,008 |
+4.35% |
10,000 |
2024/2/20 |
949 |
967 |
949 |
966 |
+0.94% |
3,600 |
2024/2/19 |
965 |
965 |
947 |
957 |
-0.93% |
3,700 |
2024/2/16 |
955 |
966 |
955 |
966 |
-0.21% |
2,200 |
2024/2/15 |
949 |
970 |
936 |
968 |
+2.00% |
7,500 |
2024/2/14 |
976 |
977 |
949 |
949 |
-2.77% |
4,700 |
2024/2/13 |
970 |
977 |
958 |
976 |
+1.56% |
4,600 |
2024/2/9 |
1,009 |
1,017 |
955 |
961 |
-4.76% |
11,800 |
2024/2/8 |
1,011 |
1,015 |
1,003 |
1,009 |
-1.46% |
3,200 |
2024/2/7 |
1,003 |
1,034 |
1,003 |
1,024 |
+1.69% |
10,400 |
2024/2/6 |
976 |
1,011 |
975 |
1,007 |
+3.07% |
13,200 |
2024/2/5 |
965 |
977 |
953 |
977 |
+1.24% |
5,600 |
2024/2/2 |
940 |
967 |
940 |
965 |
+2.44% |
5,100 |
2024/2/1 |
960 |
963 |
942 |
942 |
-0.74% |
4,200 |
2024/1/31 |
909 |
958 |
909 |
949 |
+3.38% |
11,000 |
2024/1/30 |
900 |
925 |
900 |
918 |
+2.00% |
3,500 |
2024/1/29 |
906 |
907 |
893 |
900 |
-0.66% |
1,800 |
2024/1/26 |
908 |
921 |
906 |
906 |
-0.22% |
1,700 |
2024/1/25 |
922 |
922 |
908 |
908 |
-1.09% |
4,700 |
2024/1/24 |
918 |
918 |
905 |
918 |
+0.77% |
3,900 |
2024/1/23 |
917 |
917 |
893 |
911 |
-0.22% |
5,100 |
2024/1/22 |
913 |
918 |
905 |
913 |
+1.44% |
7,200 |
2024/1/19 |
893 |
900 |
882 |
900 |
+0.78% |
2,500 |
2024/1/18 |
900 |
900 |
888 |
893 |
-0.89% |
2,300 |
2024/1/17 |
902 |
911 |
901 |
901 |
-0.11% |
4,200 |
2024/1/16 |
883 |
909 |
883 |
902 |
+2.27% |
3,600 |
2024/1/15 |
912 |
912 |
882 |
882 |
-3.29% |
7,500 |
2024/1/12 |
915 |
919 |
912 |
912 |
-1.30% |
4,500 |
2024/1/11 |
930 |
940 |
924 |
924 |
-0.65% |
6,700 |
2024/1/10 |
928 |
932 |
927 |
930 |
+0.22% |
2,700 |
2024/1/9 |
921 |
934 |
920 |
928 |
+1.31% |
7,800 |
2024/1/5 |
914 |
919 |
889 |
916 |
-0.33% |
17,400 |
2024/1/4 |
882 |
919 |
882 |
919 |
+2.00% |
7,100 |
2023/12/29 |
885 |
910 |
881 |
901 |
+2.62% |
7,600 |
2023/12/28 |
866 |
910 |
865 |
878 |
+0.57% |
7,800 |
2023/12/27 |
854 |
880 |
850 |
873 |
+2.71% |
11,000 |
2023/12/26 |
865 |
865 |
830 |
850 |
-1.05% |
8,600 |
2023/12/25 |
866 |
866 |
839 |
859 |
+0.94% |
12,600 |
2023/12/22 |
874 |
895 |
824 |
851 |
-2.85% |
34,900 |
2023/12/21 |
891 |
891 |
870 |
876 |
-3.20% |
16,500 |
2023/12/20 |
905 |
914 |
890 |
905 |
+0.44% |
11,800 |
2023/12/19 |
917 |
917 |
893 |
901 |
-1.74% |
9,000 |
2023/12/18 |
931 |
943 |
912 |
917 |
+0.11% |
10,600 |
2023/12/15 |
889 |
920 |
889 |
916 |
+3.39% |
14,000 |
2023/12/14 |
934 |
954 |
881 |
886 |
-4.94% |
29,800 |
2023/12/13 |
958 |
961 |
914 |
932 |
-12.32% |
135,200 |
2023/12/12 |
1,100 |
1,180 |
1,011 |
1,063 |
+5.14% |
93,600 |
2023/12/11 |
976 |
1,015 |
966 |
1,011 |
+3.27% |
21,200 |
2023/12/8 |
976 |
982 |
951 |
979 |
+0.72% |
4,900 |
2023/12/7 |
950 |
973 |
950 |
972 |
+2.32% |
1,700 |
2023/12/6 |
953 |
971 |
930 |
950 |
-1.25% |
6,800 |
2023/12/5 |
969 |
976 |
962 |
962 |
-0.62% |
2,500 |
2023/12/4 |
957 |
987 |
957 |
968 |
+1.15% |
2,800 |
2023/12/1 |
987 |
987 |
957 |
957 |
-0.83% |
12,600 |
2023/11/30 |
948 |
966 |
948 |
965 |
+2.66% |
32,200 |
2023/11/29 |
919 |
940 |
918 |
940 |
+2.84% |
16,400 |
2023/11/28 |
922 |
922 |
893 |
914 |
+0.77% |
7,000 |
2023/11/27 |
942 |
942 |
907 |
907 |
-1.52% |
11,800 |
2023/11/24 |
938 |
939 |
918 |
921 |
-0.65% |
8,900 |
2023/11/22 |
900 |
927 |
900 |
927 |
+3.00% |
23,000 |
2023/11/21 |
894 |
900 |
889 |
900 |
+1.24% |
29,800 |
2023/11/20 |
883 |
890 |
873 |
889 |
+2.42% |
6,000 |
2023/11/17 |
863 |
870 |
860 |
868 |
+0.35% |
7,900 |
2023/11/16 |
864 |
883 |
863 |
865 |
+0.12% |
18,600 |
|