日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,080 |
1,110 |
1,077 |
1,103 |
+2.89% |
12,700 |
2024/5/20 |
1,050 |
1,074 |
1,030 |
1,072 |
+2.39% |
12,600 |
2024/5/17 |
1,065 |
1,077 |
1,046 |
1,047 |
-3.06% |
12,200 |
2024/5/16 |
1,084 |
1,084 |
1,063 |
1,080 |
+1.31% |
16,400 |
2024/5/15 |
1,053 |
1,083 |
1,050 |
1,066 |
-9.12% |
51,600 |
2024/5/14 |
1,179 |
1,193 |
1,170 |
1,173 |
-0.51% |
23,900 |
2024/5/13 |
1,191 |
1,212 |
1,179 |
1,179 |
-0.17% |
12,400 |
2024/5/10 |
1,196 |
1,196 |
1,181 |
1,181 |
+0.17% |
13,000 |
2024/5/9 |
1,190 |
1,190 |
1,170 |
1,179 |
-0.92% |
11,500 |
2024/5/8 |
1,214 |
1,214 |
1,184 |
1,190 |
-2.06% |
30,900 |
2024/5/7 |
1,227 |
1,229 |
1,209 |
1,215 |
-0.16% |
15,700 |
2024/5/2 |
1,251 |
1,270 |
1,209 |
1,217 |
-6.38% |
118,600 |
2024/5/1 |
1,275 |
1,300 |
1,250 |
1,300 |
+1.96% |
23,900 |
2024/4/30 |
1,236 |
1,275 |
1,236 |
1,275 |
+4.77% |
14,100 |
2024/4/26 |
1,196 |
1,217 |
1,196 |
1,217 |
+1.84% |
2,500 |
2024/4/25 |
1,223 |
1,241 |
1,195 |
1,195 |
-4.02% |
20,000 |
2024/4/24 |
1,258 |
1,258 |
1,207 |
1,245 |
-1.03% |
16,100 |
2024/4/23 |
1,219 |
1,260 |
1,219 |
1,258 |
+3.20% |
11,400 |
2024/4/22 |
1,207 |
1,229 |
1,195 |
1,219 |
+1.50% |
4,200 |
2024/4/19 |
1,192 |
1,210 |
1,124 |
1,201 |
+0.67% |
6,600 |
2024/4/18 |
1,177 |
1,212 |
1,171 |
1,193 |
+0.93% |
3,700 |
2024/4/17 |
1,230 |
1,230 |
1,182 |
1,182 |
-3.98% |
5,800 |
2024/4/16 |
1,220 |
1,232 |
1,211 |
1,231 |
+0.41% |
4,100 |
2024/4/15 |
1,200 |
1,226 |
1,193 |
1,226 |
+1.07% |
4,700 |
2024/4/12 |
1,226 |
1,252 |
1,198 |
1,213 |
-1.06% |
6,600 |
2024/4/11 |
1,240 |
1,254 |
1,222 |
1,226 |
-2.08% |
7,400 |
2024/4/10 |
1,215 |
1,268 |
1,210 |
1,252 |
+3.13% |
15,600 |
2024/4/9 |
1,211 |
1,224 |
1,211 |
1,214 |
+0.33% |
7,800 |
2024/4/8 |
1,197 |
1,222 |
1,172 |
1,210 |
+5.22% |
17,600 |
2024/4/5 |
1,130 |
1,150 |
1,130 |
1,150 |
+1.14% |
4,300 |
2024/4/4 |
1,152 |
1,179 |
1,137 |
1,137 |
-0.18% |
6,500 |
2024/4/3 |
1,120 |
1,140 |
1,120 |
1,139 |
+1.24% |
7,300 |
2024/4/2 |
1,159 |
1,164 |
1,123 |
1,125 |
-2.93% |
4,300 |
2024/4/1 |
1,185 |
1,185 |
1,157 |
1,159 |
-1.95% |
7,100 |
2024/3/29 |
1,182 |
1,198 |
1,172 |
1,182 |
+0.00% |
4,000 |
2024/3/28 |
1,180 |
1,195 |
1,161 |
1,182 |
-1.50% |
6,800 |
2024/3/27 |
1,195 |
1,230 |
1,192 |
1,200 |
+0.33% |
7,300 |
2024/3/26 |
1,221 |
1,221 |
1,192 |
1,196 |
-1.48% |
7,600 |
2024/3/25 |
1,207 |
1,235 |
1,201 |
1,214 |
+0.58% |
17,200 |
2024/3/22 |
1,192 |
1,218 |
1,192 |
1,207 |
+1.51% |
4,000 |
2024/3/21 |
1,200 |
1,212 |
1,165 |
1,189 |
-0.59% |
12,200 |
2024/3/19 |
1,160 |
1,200 |
1,158 |
1,196 |
+3.28% |
11,200 |
2024/3/18 |
1,155 |
1,158 |
1,149 |
1,158 |
+0.26% |
2,200 |
2024/3/15 |
1,150 |
1,160 |
1,137 |
1,155 |
-0.26% |
3,600 |
2024/3/14 |
1,157 |
1,164 |
1,153 |
1,158 |
+0.52% |
1,800 |
2024/3/13 |
1,166 |
1,166 |
1,150 |
1,152 |
-1.12% |
2,500 |
2024/3/12 |
1,142 |
1,165 |
1,129 |
1,165 |
+2.37% |
5,900 |
2024/3/11 |
1,158 |
1,158 |
1,132 |
1,138 |
-1.73% |
6,600 |
2024/3/8 |
1,138 |
1,159 |
1,131 |
1,158 |
+1.67% |
8,500 |
2024/3/7 |
1,150 |
1,157 |
1,133 |
1,139 |
-0.96% |
4,200 |
2024/3/6 |
1,140 |
1,178 |
1,130 |
1,150 |
-0.86% |
10,400 |
2024/3/5 |
1,183 |
1,189 |
1,155 |
1,160 |
-1.94% |
7,000 |
2024/3/4 |
1,190 |
1,197 |
1,153 |
1,183 |
+0.17% |
8,800 |
2024/3/1 |
1,188 |
1,192 |
1,181 |
1,181 |
-1.25% |
3,100 |
2024/2/29 |
1,199 |
1,205 |
1,186 |
1,196 |
-0.99% |
3,000 |
2024/2/28 |
1,188 |
1,210 |
1,176 |
1,208 |
+1.60% |
7,200 |
2024/2/27 |
1,165 |
1,189 |
1,165 |
1,189 |
+2.06% |
7,500 |
2024/2/26 |
1,170 |
1,178 |
1,156 |
1,165 |
-0.43% |
9,200 |
2024/2/22 |
1,184 |
1,185 |
1,170 |
1,170 |
+0.00% |
5,700 |
2024/2/21 |
1,170 |
1,170 |
1,152 |
1,170 |
-0.51% |
4,900 |
2024/2/20 |
1,167 |
1,188 |
1,163 |
1,176 |
+0.86% |
8,400 |
2024/2/19 |
1,112 |
1,167 |
1,112 |
1,166 |
+5.62% |
10,700 |
2024/2/16 |
1,053 |
1,113 |
1,052 |
1,104 |
+4.74% |
13,600 |
2024/2/15 |
1,122 |
1,135 |
1,050 |
1,054 |
-6.06% |
23,300 |
2024/2/14 |
1,160 |
1,163 |
1,100 |
1,122 |
-3.28% |
23,900 |
2024/2/13 |
1,188 |
1,189 |
1,158 |
1,160 |
-2.36% |
13,500 |
2024/2/9 |
1,200 |
1,200 |
1,183 |
1,188 |
-1.41% |
8,000 |
2024/2/8 |
1,193 |
1,255 |
1,193 |
1,205 |
+1.09% |
24,700 |
2024/2/7 |
1,220 |
1,222 |
1,181 |
1,192 |
-2.30% |
11,800 |
2024/2/6 |
1,209 |
1,234 |
1,209 |
1,220 |
+2.52% |
18,200 |
2024/2/5 |
1,250 |
1,281 |
1,180 |
1,190 |
-5.41% |
61,600 |
2024/2/2 |
1,361 |
1,377 |
1,253 |
1,258 |
-4.26% |
194,800 |
2024/2/1 |
1,268 |
1,332 |
1,230 |
1,314 |
+4.53% |
87,600 |
2024/1/31 |
1,165 |
1,260 |
1,162 |
1,257 |
+8.83% |
16,400 |
2024/1/30 |
1,189 |
1,189 |
1,141 |
1,155 |
+1.85% |
13,300 |
2024/1/29 |
1,129 |
1,150 |
1,124 |
1,134 |
+0.53% |
9,700 |
2024/1/26 |
1,137 |
1,137 |
1,112 |
1,128 |
-0.88% |
5,300 |
2024/1/25 |
1,101 |
1,140 |
1,098 |
1,138 |
+5.27% |
14,200 |
2024/1/24 |
1,048 |
1,090 |
1,045 |
1,081 |
+3.15% |
14,500 |
2024/1/23 |
1,043 |
1,048 |
1,043 |
1,048 |
+0.19% |
6,500 |
2024/1/22 |
1,046 |
1,057 |
1,045 |
1,046 |
+0.48% |
11,500 |
2024/1/19 |
1,055 |
1,059 |
1,041 |
1,041 |
-0.95% |
7,200 |
2024/1/18 |
1,045 |
1,053 |
1,045 |
1,051 |
+0.57% |
2,900 |
2024/1/17 |
1,045 |
1,050 |
1,040 |
1,045 |
+0.67% |
5,000 |
2024/1/16 |
1,045 |
1,045 |
1,038 |
1,038 |
-0.29% |
2,600 |
2024/1/15 |
1,023 |
1,050 |
1,023 |
1,041 |
+1.86% |
5,500 |
2024/1/12 |
1,050 |
1,050 |
1,018 |
1,022 |
-2.76% |
7,800 |
2024/1/11 |
1,062 |
1,065 |
1,050 |
1,051 |
-1.04% |
5,900 |
2024/1/10 |
1,052 |
1,070 |
1,050 |
1,062 |
+0.66% |
10,700 |
2024/1/9 |
1,038 |
1,060 |
1,038 |
1,055 |
+1.64% |
8,200 |
2024/1/5 |
1,022 |
1,067 |
1,021 |
1,038 |
+1.57% |
11,900 |
2024/1/4 |
1,010 |
1,031 |
1,010 |
1,022 |
+1.19% |
11,100 |
2023/12/29 |
1,002 |
1,010 |
992 |
1,010 |
+0.80% |
4,900 |
2023/12/28 |
1,002 |
1,002 |
996 |
1,002 |
+0.70% |
2,300 |
2023/12/27 |
997 |
1,006 |
995 |
995 |
-0.90% |
3,500 |
2023/12/26 |
1,003 |
1,009 |
1,003 |
1,004 |
+0.10% |
4,300 |
2023/12/25 |
986 |
1,003 |
986 |
1,003 |
+2.03% |
3,600 |
2023/12/22 |
978 |
986 |
969 |
983 |
-0.91% |
7,600 |
2023/12/21 |
996 |
1,002 |
988 |
992 |
+0.20% |
4,300 |
2023/12/20 |
986 |
993 |
983 |
990 |
+0.71% |
4,500 |
2023/12/19 |
1,003 |
1,003 |
981 |
983 |
-2.19% |
7,500 |
2023/12/18 |
1,014 |
1,028 |
1,005 |
1,005 |
-0.50% |
4,500 |
2023/12/15 |
1,024 |
1,024 |
1,006 |
1,010 |
-0.49% |
6,300 |
2023/12/14 |
1,028 |
1,028 |
1,015 |
1,015 |
-0.78% |
1,700 |
2023/12/13 |
1,028 |
1,035 |
1,018 |
1,023 |
-0.49% |
3,200 |
2023/12/12 |
1,035 |
1,035 |
1,010 |
1,028 |
-0.58% |
2,300 |
2023/12/11 |
1,023 |
1,040 |
1,023 |
1,034 |
+0.88% |
4,300 |
2023/12/8 |
1,000 |
1,032 |
1,000 |
1,025 |
+1.28% |
7,100 |
2023/12/7 |
1,023 |
1,023 |
1,001 |
1,012 |
-1.84% |
7,200 |
2023/12/6 |
1,057 |
1,057 |
1,031 |
1,031 |
-2.46% |
7,400 |
2023/12/5 |
1,016 |
1,066 |
1,015 |
1,057 |
+4.45% |
18,200 |
2023/12/4 |
1,009 |
1,020 |
1,006 |
1,012 |
+0.40% |
12,600 |
2023/12/1 |
999 |
1,009 |
990 |
1,008 |
+1.31% |
4,000 |
2023/11/30 |
991 |
1,005 |
985 |
995 |
-0.10% |
4,300 |
2023/11/29 |
1,002 |
1,002 |
996 |
996 |
-0.60% |
4,400 |
2023/11/28 |
1,006 |
1,008 |
993 |
1,002 |
-0.99% |
7,100 |
2023/11/27 |
1,020 |
1,020 |
972 |
1,012 |
+1.91% |
12,700 |
2023/11/24 |
979 |
995 |
977 |
993 |
+2.37% |
9,700 |
2023/11/22 |
957 |
976 |
957 |
970 |
+1.15% |
3,500 |
2023/11/21 |
963 |
968 |
958 |
959 |
+0.21% |
4,700 |
2023/11/20 |
969 |
969 |
955 |
957 |
-1.24% |
3,800 |
2023/11/17 |
977 |
977 |
967 |
969 |
-0.82% |
2,000 |
2023/11/16 |
962 |
978 |
962 |
977 |
+0.72% |
1,900 |
|