日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,102 |
1,130 |
1,102 |
1,108 |
+0.73% |
528,100 |
2024/5/20 |
1,085 |
1,108 |
1,081 |
1,100 |
+1.38% |
402,800 |
2024/5/17 |
1,077 |
1,087 |
1,072 |
1,085 |
+0.09% |
210,700 |
2024/5/16 |
1,078 |
1,089 |
1,066 |
1,084 |
+0.37% |
502,600 |
2024/5/15 |
1,117 |
1,128 |
1,073 |
1,080 |
-2.00% |
775,100 |
2024/5/14 |
1,100 |
1,109 |
1,091 |
1,102 |
-0.18% |
428,200 |
2024/5/13 |
1,099 |
1,104 |
1,085 |
1,104 |
+0.09% |
337,900 |
2024/5/10 |
1,110 |
1,113 |
1,096 |
1,103 |
+0.18% |
345,200 |
2024/5/9 |
1,124 |
1,124 |
1,100 |
1,101 |
-0.90% |
347,500 |
2024/5/8 |
1,131 |
1,131 |
1,110 |
1,111 |
-1.59% |
258,500 |
2024/5/7 |
1,130 |
1,130 |
1,119 |
1,129 |
+0.36% |
245,700 |
2024/5/2 |
1,125 |
1,138 |
1,119 |
1,125 |
+0.00% |
278,500 |
2024/5/1 |
1,118 |
1,128 |
1,112 |
1,125 |
-0.35% |
257,600 |
2024/4/30 |
1,122 |
1,131 |
1,114 |
1,129 |
+0.98% |
294,100 |
2024/4/26 |
1,100 |
1,118 |
1,088 |
1,118 |
+1.73% |
368,700 |
2024/4/25 |
1,105 |
1,107 |
1,097 |
1,099 |
-0.72% |
257,900 |
2024/4/24 |
1,097 |
1,107 |
1,096 |
1,107 |
+1.10% |
313,800 |
2024/4/23 |
1,097 |
1,104 |
1,092 |
1,095 |
+0.27% |
282,200 |
2024/4/22 |
1,096 |
1,101 |
1,081 |
1,092 |
+1.68% |
277,100 |
2024/4/19 |
1,085 |
1,091 |
1,048 |
1,074 |
-1.74% |
557,500 |
2024/4/18 |
1,080 |
1,100 |
1,080 |
1,093 |
+0.46% |
310,000 |
2024/4/17 |
1,104 |
1,113 |
1,086 |
1,088 |
-1.45% |
373,200 |
2024/4/16 |
1,135 |
1,140 |
1,103 |
1,104 |
-2.82% |
488,600 |
2024/4/15 |
1,133 |
1,143 |
1,118 |
1,136 |
-0.35% |
478,600 |
2024/4/12 |
1,130 |
1,140 |
1,129 |
1,140 |
+0.35% |
385,300 |
2024/4/11 |
1,123 |
1,137 |
1,116 |
1,136 |
+0.80% |
300,800 |
2024/4/10 |
1,139 |
1,139 |
1,126 |
1,127 |
-1.57% |
297,300 |
2024/4/9 |
1,131 |
1,154 |
1,131 |
1,145 |
+2.23% |
447,700 |
2024/4/8 |
1,115 |
1,122 |
1,106 |
1,120 |
+1.36% |
364,800 |
2024/4/5 |
1,099 |
1,108 |
1,089 |
1,105 |
-0.27% |
438,100 |
2024/4/4 |
1,103 |
1,114 |
1,096 |
1,108 |
+1.00% |
444,700 |
2024/4/3 |
1,094 |
1,105 |
1,087 |
1,097 |
-0.81% |
454,200 |
2024/4/2 |
1,121 |
1,131 |
1,096 |
1,106 |
-1.16% |
551,100 |
2024/4/1 |
1,169 |
1,170 |
1,116 |
1,119 |
-3.70% |
629,500 |
2024/3/29 |
1,122 |
1,167 |
1,118 |
1,162 |
+4.40% |
750,800 |
2024/3/28 |
1,153 |
1,164 |
1,110 |
1,113 |
-4.22% |
893,800 |
2024/3/27 |
1,160 |
1,176 |
1,156 |
1,162 |
+0.52% |
174,200 |
2024/3/26 |
1,144 |
1,158 |
1,144 |
1,156 |
+1.05% |
78,700 |
2024/3/25 |
1,152 |
1,156 |
1,142 |
1,144 |
-0.52% |
104,600 |
2024/3/22 |
1,142 |
1,150 |
1,126 |
1,150 |
+2.13% |
111,800 |
2024/3/21 |
1,122 |
1,128 |
1,112 |
1,126 |
+2.18% |
121,800 |
2024/3/19 |
1,080 |
1,104 |
1,074 |
1,102 |
+2.23% |
110,500 |
2024/3/18 |
1,074 |
1,080 |
1,064 |
1,078 |
+1.32% |
108,500 |
2024/3/15 |
1,050 |
1,070 |
1,050 |
1,064 |
+0.57% |
98,500 |
2024/3/14 |
1,040 |
1,060 |
1,040 |
1,058 |
+1.73% |
73,500 |
2024/3/13 |
1,058 |
1,064 |
1,032 |
1,040 |
-0.95% |
106,400 |
2024/3/12 |
1,050 |
1,054 |
1,028 |
1,050 |
+0.00% |
161,800 |
2024/3/11 |
1,066 |
1,066 |
1,042 |
1,050 |
-2.23% |
199,500 |
2024/3/8 |
1,066 |
1,080 |
1,056 |
1,074 |
+0.56% |
132,800 |
2024/3/7 |
1,078 |
1,082 |
1,062 |
1,068 |
-0.74% |
149,000 |
2024/3/6 |
1,074 |
1,082 |
1,072 |
1,076 |
-0.37% |
90,000 |
2024/3/5 |
1,082 |
1,082 |
1,072 |
1,080 |
-0.37% |
80,300 |
2024/3/4 |
1,106 |
1,108 |
1,082 |
1,084 |
-1.99% |
120,300 |
2024/3/1 |
1,098 |
1,106 |
1,092 |
1,106 |
+0.55% |
86,500 |
2024/2/29 |
1,114 |
1,116 |
1,098 |
1,100 |
-0.90% |
127,600 |
2024/2/28 |
1,100 |
1,116 |
1,100 |
1,110 |
+1.09% |
112,000 |
2024/2/27 |
1,092 |
1,106 |
1,092 |
1,098 |
+0.55% |
92,200 |
2024/2/26 |
1,082 |
1,098 |
1,080 |
1,092 |
+0.92% |
98,500 |
2024/2/22 |
1,080 |
1,082 |
1,072 |
1,082 |
+0.37% |
71,900 |
2024/2/21 |
1,074 |
1,082 |
1,072 |
1,078 |
+0.56% |
72,100 |
2024/2/20 |
1,082 |
1,084 |
1,068 |
1,072 |
-0.56% |
65,600 |
2024/2/19 |
1,062 |
1,078 |
1,060 |
1,078 |
+1.70% |
84,200 |
2024/2/16 |
1,056 |
1,072 |
1,056 |
1,060 |
+0.76% |
138,400 |
2024/2/15 |
1,068 |
1,068 |
1,048 |
1,052 |
-0.57% |
99,600 |
2024/2/14 |
1,066 |
1,066 |
1,048 |
1,058 |
-0.94% |
117,700 |
2024/2/13 |
1,068 |
1,070 |
1,056 |
1,068 |
+0.38% |
132,500 |
2024/2/9 |
1,058 |
1,074 |
1,050 |
1,064 |
+0.19% |
145,400 |
2024/2/8 |
1,078 |
1,080 |
1,046 |
1,062 |
-3.10% |
265,200 |
2024/2/7 |
1,084 |
1,100 |
1,078 |
1,096 |
+1.29% |
114,200 |
2024/2/6 |
1,086 |
1,092 |
1,078 |
1,082 |
-0.18% |
112,000 |
2024/2/5 |
1,076 |
1,088 |
1,064 |
1,084 |
+1.50% |
113,400 |
2024/2/2 |
1,070 |
1,074 |
1,056 |
1,068 |
+0.00% |
94,300 |
2024/2/1 |
1,070 |
1,074 |
1,060 |
1,068 |
-0.74% |
73,600 |
2024/1/31 |
1,062 |
1,078 |
1,060 |
1,076 |
+1.13% |
81,200 |
2024/1/30 |
1,076 |
1,076 |
1,064 |
1,064 |
-0.75% |
52,300 |
2024/1/29 |
1,060 |
1,074 |
1,058 |
1,072 |
+1.52% |
96,900 |
2024/1/26 |
1,066 |
1,072 |
1,052 |
1,056 |
-0.19% |
184,300 |
2024/1/25 |
1,046 |
1,062 |
1,046 |
1,058 |
+1.15% |
86,500 |
2024/1/24 |
1,046 |
1,052 |
1,036 |
1,046 |
-0.19% |
99,200 |
2024/1/23 |
1,062 |
1,066 |
1,044 |
1,048 |
-1.32% |
109,200 |
2024/1/22 |
1,042 |
1,062 |
1,042 |
1,062 |
+2.51% |
90,400 |
2024/1/19 |
1,040 |
1,042 |
1,032 |
1,036 |
-0.38% |
80,400 |
2024/1/18 |
1,040 |
1,046 |
1,036 |
1,040 |
+0.00% |
62,500 |
2024/1/17 |
1,044 |
1,060 |
1,040 |
1,040 |
-0.19% |
96,100 |
2024/1/16 |
1,050 |
1,052 |
1,040 |
1,042 |
-0.38% |
75,000 |
2024/1/15 |
1,022 |
1,046 |
1,022 |
1,046 |
+2.35% |
82,000 |
2024/1/12 |
1,034 |
1,038 |
1,018 |
1,022 |
-0.78% |
102,000 |
2024/1/11 |
1,024 |
1,036 |
1,024 |
1,030 |
+1.58% |
109,600 |
2024/1/10 |
1,010 |
1,022 |
1,006 |
1,014 |
+0.40% |
109,200 |
2024/1/9 |
1,000 |
1,014 |
1,000 |
1,010 |
+1.71% |
115,900 |
2024/1/5 |
990 |
995 |
988 |
993 |
+1.02% |
77,100 |
2024/1/4 |
969 |
986 |
960 |
983 |
+1.55% |
91,400 |
2023/12/29 |
961 |
972 |
961 |
968 |
+0.41% |
62,100 |
2023/12/28 |
967 |
970 |
961 |
964 |
-0.10% |
42,900 |
2023/12/27 |
959 |
965 |
957 |
965 |
+1.05% |
67,100 |
2023/12/26 |
951 |
957 |
949 |
955 |
+0.63% |
48,600 |
2023/12/25 |
968 |
968 |
949 |
949 |
-0.52% |
60,600 |
2023/12/22 |
949 |
957 |
946 |
954 |
+1.49% |
60,500 |
2023/12/21 |
946 |
946 |
936 |
940 |
-1.36% |
80,900 |
2023/12/20 |
943 |
959 |
941 |
953 |
+1.71% |
102,400 |
2023/12/19 |
948 |
948 |
932 |
937 |
-1.47% |
164,100 |
2023/12/18 |
945 |
952 |
936 |
951 |
-0.63% |
83,000 |
2023/12/15 |
967 |
973 |
954 |
957 |
-1.03% |
120,000 |
2023/12/14 |
991 |
996 |
965 |
967 |
-2.22% |
129,100 |
2023/12/13 |
996 |
999 |
984 |
989 |
-0.20% |
62,000 |
2023/12/12 |
994 |
1,000 |
989 |
991 |
+0.00% |
64,700 |
2023/12/11 |
990 |
995 |
984 |
991 |
+0.71% |
80,400 |
2023/12/8 |
1,000 |
1,006 |
983 |
984 |
-2.19% |
120,100 |
2023/12/7 |
993 |
1,008 |
992 |
1,006 |
-0.20% |
79,600 |
2023/12/6 |
983 |
1,010 |
983 |
1,008 |
+2.34% |
102,300 |
2023/12/5 |
991 |
996 |
984 |
985 |
-0.71% |
74,700 |
2023/12/4 |
991 |
996 |
981 |
992 |
+0.10% |
66,900 |
2023/12/1 |
993 |
994 |
988 |
991 |
-0.10% |
74,300 |
2023/11/30 |
992 |
994 |
981 |
992 |
-0.20% |
92,400 |
2023/11/29 |
995 |
1,002 |
989 |
994 |
-0.50% |
55,800 |
2023/11/28 |
998 |
1,002 |
991 |
999 |
+0.10% |
53,100 |
2023/11/27 |
998 |
1,004 |
991 |
998 |
+0.91% |
87,800 |
2023/11/24 |
980 |
990 |
977 |
989 |
+1.23% |
66,500 |
2023/11/22 |
966 |
978 |
963 |
977 |
+1.24% |
69,600 |
2023/11/21 |
975 |
979 |
962 |
965 |
-0.62% |
91,200 |
2023/11/20 |
974 |
983 |
969 |
971 |
-0.10% |
79,300 |
2023/11/17 |
952 |
972 |
951 |
972 |
+2.21% |
87,700 |
2023/11/16 |
958 |
959 |
944 |
951 |
-1.14% |
152,900 |
|