日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,110 |
1,110 |
1,100 |
1,100 |
-0.90% |
900 |
2024/5/20 |
1,114 |
1,114 |
1,108 |
1,110 |
+0.00% |
600 |
2024/5/17 |
1,110 |
1,110 |
1,110 |
1,110 |
+0.27% |
400 |
2024/5/16 |
1,110 |
1,110 |
1,107 |
1,107 |
-0.27% |
400 |
2024/5/15 |
1,110 |
1,110 |
1,110 |
1,110 |
+0.00% |
800 |
2024/5/14 |
1,115 |
1,115 |
1,110 |
1,110 |
+0.45% |
1,600 |
2024/5/13 |
1,105 |
1,105 |
1,105 |
1,105 |
+0.00% |
500 |
2024/5/10 |
1,108 |
1,108 |
1,105 |
1,105 |
-0.81% |
400 |
2024/5/9 |
1,111 |
1,114 |
1,108 |
1,114 |
+0.09% |
600 |
2024/5/8 |
1,106 |
1,114 |
1,103 |
1,113 |
+0.27% |
700 |
2024/5/7 |
1,098 |
1,110 |
1,098 |
1,110 |
+1.19% |
20,400 |
2024/5/2 |
1,105 |
1,105 |
1,097 |
1,097 |
-0.81% |
400 |
2024/5/1 |
1,122 |
1,122 |
1,098 |
1,106 |
+1.28% |
4,300 |
2024/4/30 |
1,117 |
1,117 |
1,092 |
1,092 |
-0.36% |
4,800 |
2024/4/26 |
1,100 |
1,100 |
1,096 |
1,096 |
-1.35% |
1,000 |
2024/4/25 |
1,089 |
1,111 |
1,089 |
1,111 |
+2.30% |
4,400 |
2024/4/24 |
1,080 |
1,086 |
1,080 |
1,086 |
+0.93% |
2,600 |
2024/4/23 |
1,084 |
1,084 |
1,076 |
1,076 |
-1.10% |
700 |
2024/4/22 |
1,090 |
1,090 |
1,078 |
1,088 |
+1.49% |
700 |
2024/4/19 |
1,080 |
1,081 |
1,072 |
1,072 |
-0.74% |
900 |
2024/4/18 |
1,080 |
1,080 |
1,078 |
1,080 |
+0.09% |
1,600 |
2024/4/17 |
1,100 |
1,100 |
1,078 |
1,079 |
-1.91% |
1,600 |
2024/4/16 |
1,099 |
1,100 |
1,078 |
1,100 |
+1.66% |
2,000 |
2024/4/15 |
1,099 |
1,099 |
1,080 |
1,082 |
-1.55% |
2,100 |
2024/4/12 |
1,115 |
1,130 |
1,081 |
1,099 |
-1.08% |
3,600 |
2024/4/11 |
1,081 |
1,111 |
1,081 |
1,111 |
+2.40% |
200 |
2024/4/10 |
1,085 |
1,085 |
1,085 |
1,085 |
-0.37% |
300 |
2024/4/9 |
1,101 |
1,133 |
1,089 |
1,089 |
+0.18% |
2,300 |
2024/4/8 |
1,114 |
1,114 |
1,087 |
1,087 |
-1.18% |
2,900 |
2024/4/5 |
1,091 |
1,100 |
1,081 |
1,100 |
+0.82% |
300 |
2024/4/4 |
1,113 |
1,113 |
1,090 |
1,091 |
+0.74% |
400 |
2024/4/3 |
1,090 |
1,091 |
1,083 |
1,083 |
-0.09% |
900 |
2024/4/2 |
1,117 |
1,117 |
1,081 |
1,084 |
-1.54% |
1,800 |
2024/4/1 |
1,110 |
1,119 |
1,100 |
1,101 |
-2.22% |
2,600 |
2024/3/29 |
1,141 |
1,144 |
1,115 |
1,126 |
+0.63% |
5,200 |
2024/3/28 |
1,099 |
1,119 |
1,099 |
1,119 |
+0.81% |
800 |
2024/3/27 |
1,110 |
1,115 |
1,100 |
1,110 |
+0.63% |
1,300 |
2024/3/26 |
1,100 |
1,109 |
1,100 |
1,103 |
+1.47% |
1,800 |
2024/3/25 |
1,110 |
1,110 |
1,087 |
1,087 |
-0.18% |
2,000 |
2024/3/22 |
1,062 |
1,094 |
1,062 |
1,089 |
+2.54% |
1,500 |
2024/3/21 |
1,101 |
1,124 |
1,062 |
1,062 |
-2.57% |
3,100 |
2024/3/19 |
1,090 |
1,120 |
1,090 |
1,090 |
-0.73% |
700 |
2024/3/18 |
1,138 |
1,138 |
1,091 |
1,098 |
-2.23% |
2,700 |
2024/3/15 |
1,187 |
1,187 |
1,123 |
1,123 |
-5.39% |
2,600 |
2024/3/14 |
1,199 |
1,199 |
1,120 |
1,187 |
-1.66% |
8,100 |
2024/3/13 |
1,046 |
1,207 |
1,046 |
1,207 |
+13.76% |
5,600 |
2024/3/12 |
1,046 |
1,061 |
1,035 |
1,061 |
+1.24% |
2,900 |
2024/3/11 |
1,019 |
1,048 |
1,018 |
1,048 |
+1.85% |
1,200 |
2024/3/8 |
1,040 |
1,040 |
1,022 |
1,029 |
-1.15% |
600 |
2024/3/7 |
1,023 |
1,042 |
1,023 |
1,041 |
+0.39% |
1,600 |
2024/3/6 |
1,036 |
1,037 |
1,012 |
1,037 |
+2.57% |
2,000 |
2024/3/5 |
1,037 |
1,037 |
1,011 |
1,011 |
-1.46% |
2,500 |
2024/3/4 |
1,028 |
1,030 |
1,020 |
1,026 |
-0.58% |
2,000 |
2024/3/1 |
1,057 |
1,065 |
1,032 |
1,032 |
-2.09% |
1,800 |
2024/2/29 |
1,107 |
1,107 |
1,054 |
1,054 |
-2.95% |
4,700 |
2024/2/28 |
1,100 |
1,100 |
1,041 |
1,086 |
-0.73% |
4,000 |
2024/2/27 |
1,091 |
1,097 |
1,072 |
1,094 |
+1.67% |
1,500 |
2024/2/26 |
1,060 |
1,100 |
1,060 |
1,076 |
+1.80% |
6,200 |
2024/2/22 |
1,086 |
1,086 |
1,056 |
1,057 |
-0.75% |
1,600 |
2024/2/21 |
1,065 |
1,065 |
1,065 |
1,065 |
-0.19% |
200 |
2024/2/20 |
1,053 |
1,082 |
1,053 |
1,067 |
-1.48% |
600 |
2024/2/19 |
1,083 |
1,083 |
1,057 |
1,083 |
+5.66% |
2,800 |
2024/2/16 |
1,026 |
1,042 |
1,025 |
1,025 |
-0.10% |
800 |
2024/2/15 |
1,050 |
1,054 |
1,010 |
1,026 |
-4.65% |
6,000 |
2024/2/14 |
1,047 |
1,076 |
1,041 |
1,076 |
-2.80% |
28,200 |
2024/2/13 |
1,070 |
1,114 |
1,070 |
1,107 |
+0.73% |
27,900 |
2024/2/9 |
1,070 |
1,107 |
1,070 |
1,099 |
-2.74% |
6,700 |
2024/2/8 |
1,143 |
1,143 |
1,129 |
1,130 |
-1.14% |
500 |
2024/2/7 |
1,176 |
1,176 |
1,116 |
1,143 |
-2.81% |
5,100 |
2024/2/6 |
1,178 |
1,185 |
1,171 |
1,176 |
-0.08% |
2,800 |
2024/2/5 |
1,156 |
1,177 |
1,156 |
1,177 |
+1.29% |
900 |
2024/2/2 |
1,153 |
1,169 |
1,100 |
1,162 |
+0.78% |
6,100 |
2024/2/1 |
1,143 |
1,158 |
1,135 |
1,153 |
+0.87% |
2,000 |
2024/1/31 |
1,142 |
1,143 |
1,100 |
1,143 |
+2.05% |
7,500 |
2024/1/30 |
1,079 |
1,225 |
1,079 |
1,120 |
+3.80% |
21,400 |
2024/1/29 |
1,087 |
1,088 |
1,067 |
1,079 |
-0.28% |
3,500 |
2024/1/26 |
1,080 |
1,087 |
1,064 |
1,082 |
+0.37% |
2,700 |
2024/1/25 |
1,076 |
1,087 |
1,040 |
1,078 |
+1.41% |
6,700 |
2024/1/24 |
1,055 |
1,063 |
1,055 |
1,063 |
+0.76% |
1,300 |
2024/1/23 |
1,056 |
1,056 |
1,050 |
1,055 |
-0.09% |
800 |
2024/1/22 |
1,044 |
1,056 |
1,040 |
1,056 |
+1.44% |
2,100 |
2024/1/19 |
1,048 |
1,056 |
1,035 |
1,041 |
+0.77% |
1,300 |
2024/1/18 |
1,034 |
1,064 |
1,005 |
1,033 |
-0.10% |
4,400 |
2024/1/17 |
1,010 |
1,040 |
1,010 |
1,034 |
+0.29% |
5,100 |
2024/1/16 |
1,030 |
1,037 |
1,028 |
1,031 |
+1.08% |
900 |
2024/1/15 |
1,013 |
1,040 |
1,013 |
1,020 |
-0.87% |
4,200 |
2024/1/12 |
1,027 |
1,049 |
1,021 |
1,029 |
+1.58% |
6,200 |
2024/1/11 |
1,021 |
1,021 |
1,007 |
1,013 |
-1.55% |
5,400 |
2024/1/10 |
1,026 |
1,030 |
1,017 |
1,029 |
+0.29% |
1,700 |
2024/1/9 |
1,026 |
1,026 |
1,026 |
1,026 |
+1.08% |
600 |
2024/1/5 |
1,021 |
1,021 |
999 |
1,015 |
+0.30% |
2,400 |
2024/1/4 |
1,017 |
1,020 |
996 |
1,012 |
+0.30% |
5,000 |
2023/12/29 |
1,025 |
1,025 |
995 |
1,009 |
+0.40% |
3,600 |
2023/12/28 |
981 |
1,027 |
981 |
1,005 |
+1.52% |
1,800 |
2023/12/27 |
990 |
990 |
970 |
990 |
+0.00% |
3,800 |
2023/12/26 |
980 |
1,010 |
980 |
990 |
+1.23% |
2,900 |
2023/12/25 |
1,033 |
1,033 |
972 |
978 |
-3.83% |
6,800 |
2023/12/22 |
1,024 |
1,024 |
1,000 |
1,017 |
-1.55% |
3,000 |
2023/12/21 |
1,022 |
1,033 |
1,022 |
1,033 |
+1.97% |
700 |
2023/12/20 |
1,030 |
1,030 |
1,006 |
1,013 |
-2.13% |
800 |
2023/12/19 |
1,057 |
1,057 |
1,033 |
1,035 |
-2.08% |
700 |
2023/12/18 |
1,050 |
1,057 |
1,037 |
1,057 |
+3.32% |
2,300 |
2023/12/15 |
1,014 |
1,032 |
1,014 |
1,023 |
+2.40% |
2,400 |
2023/12/14 |
1,011 |
1,011 |
998 |
999 |
-0.50% |
1,500 |
2023/12/13 |
970 |
1,029 |
970 |
1,004 |
+3.51% |
5,300 |
2023/12/12 |
964 |
985 |
964 |
970 |
+0.62% |
3,900 |
2023/12/11 |
1,012 |
1,012 |
952 |
964 |
-3.50% |
4,900 |
2023/12/8 |
1,001 |
1,010 |
999 |
999 |
-0.20% |
3,300 |
2023/12/7 |
1,029 |
1,029 |
1,001 |
1,001 |
-2.34% |
4,900 |
2023/12/6 |
1,052 |
1,055 |
1,022 |
1,025 |
-2.01% |
1,800 |
2023/12/5 |
1,080 |
1,080 |
1,033 |
1,046 |
-3.51% |
2,200 |
2023/12/4 |
1,107 |
1,107 |
1,050 |
1,084 |
-1.28% |
8,300 |
2023/12/1 |
1,104 |
1,104 |
1,086 |
1,098 |
-0.54% |
1,700 |
2023/11/30 |
1,108 |
1,115 |
1,090 |
1,104 |
-0.18% |
8,800 |
2023/11/29 |
1,085 |
1,129 |
1,061 |
1,106 |
-5.87% |
24,200 |
2023/11/28 |
1,189 |
1,189 |
1,175 |
1,175 |
-0.51% |
10,700 |
2023/11/27 |
1,181 |
1,184 |
1,181 |
1,181 |
+0.08% |
5,400 |
2023/11/24 |
1,184 |
1,196 |
1,179 |
1,180 |
-1.67% |
8,600 |
2023/11/22 |
1,187 |
1,200 |
1,187 |
1,200 |
+0.25% |
4,100 |
2023/11/21 |
1,210 |
1,221 |
1,197 |
1,197 |
-1.97% |
2,900 |
2023/11/20 |
1,182 |
1,226 |
1,182 |
1,221 |
+3.47% |
4,300 |
2023/11/17 |
1,180 |
1,180 |
1,180 |
1,180 |
-0.59% |
2,000 |
2023/11/16 |
1,188 |
1,188 |
1,180 |
1,187 |
-0.08% |
800 |
|