日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,021 |
1,039 |
1,015 |
1,035 |
+1.27% |
60,900 |
2024/5/20 |
1,020 |
1,030 |
1,008 |
1,022 |
-0.20% |
37,200 |
2024/5/17 |
1,035 |
1,035 |
1,017 |
1,024 |
-1.44% |
45,900 |
2024/5/16 |
999 |
1,041 |
997 |
1,039 |
+4.00% |
67,400 |
2024/5/15 |
1,005 |
1,012 |
995 |
999 |
-0.70% |
136,600 |
2024/5/14 |
1,002 |
1,010 |
1,000 |
1,006 |
+0.40% |
20,300 |
2024/5/13 |
1,003 |
1,007 |
998 |
1,002 |
+0.20% |
14,300 |
2024/5/10 |
1,011 |
1,011 |
998 |
1,000 |
-0.79% |
21,300 |
2024/5/9 |
1,001 |
1,010 |
1,001 |
1,008 |
+0.80% |
5,000 |
2024/5/8 |
1,008 |
1,009 |
997 |
1,000 |
-0.79% |
31,800 |
2024/5/7 |
1,021 |
1,021 |
1,008 |
1,008 |
-1.37% |
13,600 |
2024/5/2 |
1,020 |
1,027 |
1,018 |
1,022 |
+0.29% |
5,800 |
2024/5/1 |
1,024 |
1,026 |
1,019 |
1,019 |
-0.97% |
4,300 |
2024/4/30 |
1,022 |
1,032 |
1,019 |
1,029 |
+1.78% |
12,900 |
2024/4/26 |
1,044 |
1,045 |
1,011 |
1,011 |
-2.51% |
58,000 |
2024/4/25 |
1,018 |
1,037 |
1,012 |
1,037 |
+1.87% |
20,700 |
2024/4/24 |
1,027 |
1,027 |
1,018 |
1,018 |
-0.29% |
7,900 |
2024/4/23 |
1,015 |
1,025 |
1,009 |
1,021 |
+1.09% |
23,900 |
2024/4/22 |
1,007 |
1,016 |
1,006 |
1,010 |
+0.50% |
13,400 |
2024/4/19 |
1,017 |
1,021 |
1,004 |
1,005 |
-1.18% |
18,500 |
2024/4/18 |
1,012 |
1,025 |
1,011 |
1,017 |
+0.49% |
8,600 |
2024/4/17 |
1,024 |
1,024 |
1,011 |
1,012 |
-0.69% |
16,100 |
2024/4/16 |
1,037 |
1,037 |
1,018 |
1,019 |
-1.26% |
28,700 |
2024/4/15 |
1,031 |
1,035 |
1,021 |
1,032 |
+1.08% |
15,000 |
2024/4/12 |
1,034 |
1,034 |
1,018 |
1,021 |
-1.26% |
20,800 |
2024/4/11 |
1,033 |
1,036 |
1,027 |
1,034 |
+0.00% |
12,800 |
2024/4/10 |
1,030 |
1,065 |
1,030 |
1,034 |
+1.87% |
32,600 |
2024/4/9 |
1,050 |
1,061 |
1,007 |
1,015 |
-2.40% |
151,900 |
2024/4/8 |
1,085 |
1,090 |
1,037 |
1,040 |
-4.15% |
90,300 |
2024/4/5 |
1,090 |
1,096 |
1,081 |
1,085 |
-1.09% |
13,500 |
2024/4/4 |
1,090 |
1,109 |
1,090 |
1,097 |
+0.83% |
13,800 |
2024/4/3 |
1,087 |
1,094 |
1,069 |
1,088 |
-0.18% |
12,300 |
2024/4/2 |
1,093 |
1,101 |
1,078 |
1,090 |
-1.45% |
33,600 |
2024/4/1 |
1,129 |
1,130 |
1,083 |
1,106 |
-2.73% |
79,300 |
2024/3/29 |
1,080 |
1,137 |
1,065 |
1,137 |
+7.87% |
134,800 |
2024/3/28 |
1,013 |
1,061 |
1,013 |
1,054 |
+4.25% |
76,200 |
2024/3/27 |
1,011 |
1,016 |
1,005 |
1,011 |
+0.20% |
20,400 |
2024/3/26 |
1,011 |
1,011 |
999 |
1,009 |
-0.30% |
38,200 |
2024/3/25 |
1,010 |
1,015 |
1,003 |
1,012 |
+0.20% |
15,700 |
2024/3/22 |
1,008 |
1,011 |
999 |
1,010 |
+0.80% |
18,600 |
2024/3/21 |
1,001 |
1,004 |
995 |
1,002 |
+0.10% |
49,300 |
2024/3/19 |
1,001 |
1,007 |
999 |
1,001 |
-0.50% |
10,800 |
2024/3/18 |
1,004 |
1,006 |
1,000 |
1,006 |
+0.10% |
9,200 |
2024/3/15 |
998 |
1,005 |
995 |
1,005 |
+0.50% |
24,100 |
2024/3/14 |
991 |
1,001 |
989 |
1,000 |
+0.70% |
15,900 |
2024/3/13 |
1,000 |
1,000 |
985 |
993 |
-0.70% |
44,600 |
2024/3/12 |
979 |
1,000 |
969 |
1,000 |
+2.04% |
20,400 |
2024/3/11 |
1,000 |
1,000 |
966 |
980 |
-2.49% |
60,500 |
2024/3/8 |
1,001 |
1,010 |
996 |
1,005 |
+0.10% |
16,100 |
2024/3/7 |
1,009 |
1,009 |
995 |
1,004 |
-0.89% |
15,700 |
2024/3/6 |
998 |
1,013 |
996 |
1,013 |
+1.20% |
47,500 |
2024/3/5 |
982 |
1,004 |
967 |
1,001 |
+2.14% |
67,700 |
2024/3/4 |
980 |
982 |
959 |
980 |
+0.10% |
88,900 |
2024/3/1 |
974 |
979 |
966 |
979 |
+0.31% |
24,900 |
2024/2/29 |
977 |
982 |
970 |
976 |
-0.10% |
26,900 |
2024/2/28 |
985 |
993 |
977 |
977 |
-1.31% |
21,800 |
2024/2/27 |
984 |
994 |
984 |
990 |
+1.02% |
12,200 |
2024/2/26 |
982 |
987 |
977 |
980 |
+0.31% |
6,800 |
2024/2/22 |
980 |
986 |
976 |
977 |
+0.00% |
7,500 |
2024/2/21 |
982 |
982 |
971 |
977 |
+0.10% |
11,700 |
2024/2/20 |
981 |
983 |
975 |
976 |
-0.51% |
13,900 |
2024/2/19 |
978 |
983 |
975 |
981 |
-0.51% |
14,100 |
2024/2/16 |
979 |
988 |
965 |
986 |
+1.34% |
24,000 |
2024/2/15 |
1,006 |
1,006 |
966 |
973 |
-3.47% |
54,600 |
2024/2/14 |
995 |
1,026 |
995 |
1,008 |
+0.70% |
32,300 |
2024/2/13 |
1,010 |
1,040 |
990 |
1,001 |
-0.89% |
91,900 |
2024/2/9 |
1,028 |
1,030 |
1,010 |
1,010 |
-1.75% |
15,100 |
2024/2/8 |
1,022 |
1,045 |
1,012 |
1,028 |
-0.10% |
25,100 |
2024/2/7 |
1,027 |
1,037 |
1,023 |
1,029 |
+0.19% |
11,600 |
2024/2/6 |
1,031 |
1,039 |
1,026 |
1,027 |
+0.39% |
12,900 |
2024/2/5 |
1,020 |
1,029 |
1,019 |
1,023 |
+0.39% |
10,400 |
2024/2/2 |
1,019 |
1,021 |
1,012 |
1,019 |
-0.20% |
10,200 |
2024/2/1 |
1,022 |
1,028 |
1,020 |
1,021 |
-0.78% |
5,700 |
2024/1/31 |
1,016 |
1,029 |
1,013 |
1,029 |
+1.38% |
9,200 |
2024/1/30 |
1,031 |
1,032 |
1,012 |
1,015 |
-1.55% |
24,700 |
2024/1/29 |
1,019 |
1,039 |
1,018 |
1,031 |
+1.88% |
21,400 |
2024/1/26 |
1,017 |
1,019 |
1,012 |
1,012 |
-0.49% |
18,700 |
2024/1/25 |
1,011 |
1,021 |
1,010 |
1,017 |
+0.79% |
19,300 |
2024/1/24 |
993 |
1,010 |
993 |
1,009 |
+1.71% |
43,400 |
2024/1/23 |
1,001 |
1,004 |
992 |
992 |
-0.50% |
19,400 |
2024/1/22 |
988 |
1,001 |
988 |
997 |
+0.91% |
15,600 |
2024/1/19 |
986 |
993 |
984 |
988 |
+0.71% |
18,700 |
2024/1/18 |
981 |
989 |
976 |
981 |
-0.51% |
19,300 |
2024/1/17 |
997 |
1,004 |
984 |
986 |
-1.10% |
33,200 |
2024/1/16 |
1,009 |
1,009 |
996 |
997 |
-0.70% |
28,800 |
2024/1/15 |
1,009 |
1,018 |
1,004 |
1,004 |
+1.01% |
22,400 |
2024/1/12 |
1,005 |
1,008 |
994 |
994 |
-1.09% |
24,300 |
2024/1/11 |
1,001 |
1,017 |
1,001 |
1,005 |
+0.40% |
22,900 |
2024/1/10 |
1,004 |
1,009 |
997 |
1,001 |
-0.20% |
18,700 |
2024/1/9 |
1,013 |
1,018 |
1,002 |
1,003 |
-0.40% |
27,800 |
2024/1/5 |
1,011 |
1,016 |
996 |
1,007 |
+0.70% |
34,600 |
2024/1/4 |
1,012 |
1,013 |
1,000 |
1,000 |
-1.28% |
13,800 |
2023/12/29 |
1,005 |
1,014 |
993 |
1,013 |
+0.40% |
46,300 |
2023/12/28 |
970 |
1,018 |
966 |
1,009 |
+1.20% |
183,000 |
2023/12/27 |
979 |
1,000 |
976 |
997 |
+3.10% |
50,500 |
2023/12/26 |
990 |
992 |
966 |
967 |
-1.93% |
52,100 |
2023/12/25 |
992 |
995 |
975 |
986 |
-0.50% |
32,300 |
2023/12/22 |
992 |
998 |
991 |
991 |
+0.30% |
20,500 |
2023/12/21 |
990 |
995 |
978 |
988 |
-0.10% |
28,300 |
2023/12/20 |
1,002 |
1,009 |
987 |
989 |
-0.40% |
34,600 |
2023/12/19 |
979 |
1,001 |
979 |
993 |
+1.53% |
30,900 |
2023/12/18 |
975 |
981 |
961 |
978 |
-0.10% |
52,300 |
2023/12/15 |
976 |
994 |
974 |
979 |
+1.14% |
82,200 |
2023/12/14 |
981 |
981 |
966 |
968 |
-1.33% |
34,500 |
2023/12/13 |
990 |
991 |
978 |
981 |
-1.60% |
46,900 |
2023/12/12 |
1,002 |
1,011 |
992 |
997 |
-0.30% |
73,000 |
2023/12/11 |
1,003 |
1,015 |
989 |
1,000 |
-0.50% |
49,500 |
2023/12/8 |
1,032 |
1,033 |
996 |
1,005 |
-2.62% |
72,000 |
2023/12/7 |
1,043 |
1,044 |
1,020 |
1,032 |
-1.34% |
45,500 |
2023/12/6 |
1,037 |
1,050 |
1,032 |
1,046 |
+0.29% |
30,000 |
2023/12/5 |
1,078 |
1,078 |
1,042 |
1,043 |
-3.34% |
41,600 |
2023/12/4 |
1,089 |
1,089 |
1,067 |
1,079 |
-0.64% |
22,600 |
2023/12/1 |
1,089 |
1,098 |
1,075 |
1,086 |
-0.37% |
31,600 |
2023/11/30 |
1,076 |
1,103 |
1,060 |
1,090 |
+1.11% |
54,300 |
2023/11/29 |
1,095 |
1,095 |
1,078 |
1,078 |
-1.55% |
20,900 |
2023/11/28 |
1,095 |
1,097 |
1,075 |
1,095 |
+0.55% |
91,100 |
2023/11/27 |
1,103 |
1,128 |
1,089 |
1,089 |
-1.27% |
25,200 |
2023/11/24 |
1,128 |
1,128 |
1,082 |
1,103 |
-1.34% |
55,600 |
2023/11/22 |
1,102 |
1,128 |
1,096 |
1,118 |
+0.54% |
18,200 |
2023/11/21 |
1,129 |
1,129 |
1,080 |
1,112 |
-1.51% |
65,300 |
2023/11/20 |
1,165 |
1,172 |
1,120 |
1,129 |
-1.74% |
59,800 |
2023/11/17 |
1,157 |
1,171 |
1,108 |
1,149 |
-0.69% |
100,300 |
2023/11/16 |
1,186 |
1,206 |
1,115 |
1,157 |
-2.45% |
67,600 |
|