日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,036 |
1,043 |
1,034 |
1,039 |
+0.19% |
335,200 |
2024/5/20 |
1,035 |
1,045 |
1,033 |
1,037 |
+0.00% |
243,100 |
2024/5/17 |
1,030 |
1,039 |
1,027 |
1,037 |
+0.00% |
212,900 |
2024/5/16 |
1,033 |
1,043 |
1,021 |
1,037 |
+0.39% |
477,800 |
2024/5/15 |
1,052 |
1,052 |
1,032 |
1,033 |
-1.71% |
333,400 |
2024/5/14 |
1,049 |
1,056 |
1,039 |
1,051 |
+0.48% |
582,300 |
2024/5/13 |
1,010 |
1,050 |
1,010 |
1,046 |
+4.39% |
1,312,300 |
2024/5/10 |
1,008 |
1,009 |
1,001 |
1,002 |
-0.60% |
543,900 |
2024/5/9 |
1,007 |
1,017 |
1,004 |
1,008 |
+0.20% |
360,200 |
2024/5/8 |
1,018 |
1,018 |
1,006 |
1,006 |
-1.18% |
531,000 |
2024/5/7 |
1,016 |
1,021 |
1,015 |
1,018 |
+0.39% |
360,300 |
2024/5/2 |
1,018 |
1,021 |
1,013 |
1,014 |
-0.59% |
471,600 |
2024/5/1 |
1,025 |
1,027 |
1,016 |
1,020 |
-1.07% |
458,000 |
2024/4/30 |
1,027 |
1,033 |
1,023 |
1,031 |
+0.68% |
356,200 |
2024/4/26 |
1,026 |
1,027 |
1,018 |
1,024 |
-0.19% |
470,500 |
2024/4/25 |
1,036 |
1,036 |
1,026 |
1,026 |
-1.35% |
343,300 |
2024/4/24 |
1,038 |
1,040 |
1,033 |
1,040 |
+0.29% |
381,700 |
2024/4/23 |
1,038 |
1,043 |
1,036 |
1,037 |
+0.10% |
297,800 |
2024/4/22 |
1,028 |
1,040 |
1,028 |
1,036 |
+1.67% |
416,700 |
2024/4/19 |
1,025 |
1,027 |
1,012 |
1,019 |
-0.88% |
655,600 |
2024/4/18 |
1,023 |
1,034 |
1,023 |
1,028 |
+0.39% |
417,400 |
2024/4/17 |
1,047 |
1,048 |
1,024 |
1,024 |
-2.10% |
1,039,900 |
2024/4/16 |
1,060 |
1,060 |
1,046 |
1,046 |
-1.69% |
554,500 |
2024/4/15 |
1,063 |
1,064 |
1,053 |
1,064 |
-0.28% |
399,400 |
2024/4/12 |
1,062 |
1,067 |
1,058 |
1,067 |
+0.38% |
356,600 |
2024/4/11 |
1,061 |
1,064 |
1,055 |
1,063 |
+0.00% |
366,400 |
2024/4/10 |
1,076 |
1,077 |
1,062 |
1,063 |
-1.12% |
498,900 |
2024/4/9 |
1,060 |
1,076 |
1,060 |
1,075 |
+1.70% |
607,900 |
2024/4/8 |
1,053 |
1,058 |
1,051 |
1,057 |
+0.76% |
355,800 |
2024/4/5 |
1,053 |
1,054 |
1,044 |
1,049 |
-0.85% |
615,200 |
2024/4/4 |
1,059 |
1,065 |
1,057 |
1,058 |
+0.19% |
412,300 |
2024/4/3 |
1,051 |
1,066 |
1,050 |
1,056 |
+0.09% |
680,000 |
2024/4/2 |
1,061 |
1,067 |
1,053 |
1,055 |
-0.38% |
781,900 |
2024/4/1 |
1,074 |
1,075 |
1,059 |
1,059 |
-1.30% |
685,400 |
2024/3/29 |
1,069 |
1,079 |
1,067 |
1,073 |
+0.37% |
480,400 |
2024/3/28 |
1,077 |
1,083 |
1,069 |
1,069 |
-4.38% |
588,100 |
2024/3/27 |
1,119 |
1,123 |
1,113 |
1,118 |
+0.63% |
1,020,000 |
2024/3/26 |
1,117 |
1,118 |
1,107 |
1,111 |
-0.54% |
363,600 |
2024/3/25 |
1,131 |
1,131 |
1,116 |
1,117 |
-0.89% |
541,100 |
2024/3/22 |
1,119 |
1,127 |
1,112 |
1,127 |
+1.17% |
477,500 |
2024/3/21 |
1,116 |
1,125 |
1,110 |
1,114 |
+1.00% |
607,900 |
2024/3/19 |
1,090 |
1,118 |
1,088 |
1,103 |
+1.66% |
1,039,600 |
2024/3/18 |
1,077 |
1,086 |
1,075 |
1,085 |
+1.40% |
505,800 |
2024/3/15 |
1,064 |
1,071 |
1,063 |
1,070 |
+0.38% |
460,400 |
2024/3/14 |
1,060 |
1,068 |
1,059 |
1,066 |
+0.47% |
400,500 |
2024/3/13 |
1,068 |
1,073 |
1,057 |
1,061 |
-0.38% |
568,300 |
2024/3/12 |
1,070 |
1,070 |
1,053 |
1,065 |
-0.47% |
1,064,100 |
2024/3/11 |
1,082 |
1,085 |
1,065 |
1,070 |
-1.20% |
691,700 |
2024/3/8 |
1,071 |
1,086 |
1,066 |
1,083 |
+1.12% |
834,500 |
2024/3/7 |
1,067 |
1,075 |
1,065 |
1,071 |
-0.46% |
950,600 |
2024/3/6 |
1,067 |
1,078 |
1,066 |
1,076 |
+0.75% |
604,300 |
2024/3/5 |
1,068 |
1,072 |
1,060 |
1,068 |
-0.09% |
648,300 |
2024/3/4 |
1,075 |
1,075 |
1,066 |
1,069 |
-0.47% |
398,000 |
2024/3/1 |
1,068 |
1,074 |
1,066 |
1,074 |
+0.56% |
417,800 |
2024/2/29 |
1,070 |
1,073 |
1,062 |
1,068 |
-0.19% |
526,300 |
2024/2/28 |
1,064 |
1,074 |
1,062 |
1,070 |
+0.75% |
635,100 |
2024/2/27 |
1,064 |
1,070 |
1,061 |
1,062 |
-0.09% |
540,800 |
2024/2/26 |
1,072 |
1,075 |
1,063 |
1,063 |
-0.56% |
650,800 |
2024/2/22 |
1,075 |
1,076 |
1,065 |
1,069 |
-0.28% |
527,200 |
2024/2/21 |
1,073 |
1,075 |
1,067 |
1,072 |
+0.37% |
318,400 |
2024/2/20 |
1,080 |
1,080 |
1,066 |
1,068 |
-0.93% |
486,000 |
2024/2/19 |
1,064 |
1,079 |
1,063 |
1,078 |
+1.32% |
597,500 |
2024/2/16 |
1,061 |
1,067 |
1,058 |
1,064 |
+0.28% |
395,900 |
2024/2/15 |
1,066 |
1,067 |
1,054 |
1,061 |
-0.28% |
292,100 |
2024/2/14 |
1,069 |
1,071 |
1,056 |
1,064 |
-0.75% |
503,300 |
2024/2/13 |
1,071 |
1,074 |
1,066 |
1,072 |
+0.75% |
404,400 |
2024/2/9 |
1,056 |
1,067 |
1,052 |
1,064 |
+0.57% |
387,700 |
2024/2/8 |
1,067 |
1,068 |
1,055 |
1,058 |
-0.66% |
413,800 |
2024/2/7 |
1,067 |
1,068 |
1,061 |
1,065 |
-0.47% |
404,900 |
2024/2/6 |
1,069 |
1,074 |
1,063 |
1,070 |
-0.09% |
408,900 |
2024/2/5 |
1,059 |
1,072 |
1,055 |
1,071 |
+1.23% |
547,300 |
2024/2/2 |
1,050 |
1,063 |
1,046 |
1,058 |
+0.57% |
747,300 |
2024/2/1 |
1,070 |
1,073 |
1,048 |
1,052 |
-5.65% |
1,674,900 |
2024/1/31 |
1,107 |
1,115 |
1,101 |
1,115 |
+0.45% |
398,600 |
2024/1/30 |
1,123 |
1,124 |
1,110 |
1,110 |
-1.25% |
207,500 |
2024/1/29 |
1,119 |
1,125 |
1,115 |
1,124 |
+0.90% |
221,300 |
2024/1/26 |
1,116 |
1,126 |
1,111 |
1,114 |
+0.00% |
460,500 |
2024/1/25 |
1,114 |
1,119 |
1,111 |
1,114 |
+0.09% |
238,100 |
2024/1/24 |
1,118 |
1,120 |
1,108 |
1,113 |
-0.45% |
406,100 |
2024/1/23 |
1,122 |
1,126 |
1,116 |
1,118 |
-0.18% |
207,200 |
2024/1/22 |
1,107 |
1,120 |
1,107 |
1,120 |
+1.27% |
244,000 |
2024/1/19 |
1,108 |
1,111 |
1,101 |
1,106 |
+0.45% |
219,500 |
2024/1/18 |
1,121 |
1,122 |
1,099 |
1,101 |
-2.22% |
388,900 |
2024/1/17 |
1,140 |
1,147 |
1,126 |
1,126 |
-0.97% |
314,400 |
2024/1/16 |
1,133 |
1,137 |
1,125 |
1,137 |
+0.62% |
274,200 |
2024/1/15 |
1,106 |
1,137 |
1,106 |
1,130 |
+2.17% |
379,900 |
2024/1/12 |
1,101 |
1,114 |
1,099 |
1,106 |
+1.10% |
609,400 |
2024/1/11 |
1,092 |
1,098 |
1,089 |
1,094 |
+0.92% |
288,300 |
2024/1/10 |
1,094 |
1,098 |
1,084 |
1,084 |
-1.19% |
456,500 |
2024/1/9 |
1,094 |
1,099 |
1,091 |
1,097 |
+0.27% |
289,000 |
2024/1/5 |
1,084 |
1,095 |
1,082 |
1,094 |
+1.11% |
369,800 |
2024/1/4 |
1,066 |
1,083 |
1,057 |
1,082 |
+1.12% |
367,600 |
2023/12/29 |
1,062 |
1,073 |
1,062 |
1,070 |
+0.75% |
361,500 |
2023/12/28 |
1,055 |
1,062 |
1,051 |
1,062 |
+0.76% |
287,000 |
2023/12/27 |
1,045 |
1,054 |
1,043 |
1,054 |
+1.15% |
495,700 |
2023/12/26 |
1,042 |
1,045 |
1,040 |
1,042 |
+0.19% |
391,500 |
2023/12/25 |
1,052 |
1,053 |
1,039 |
1,040 |
-0.48% |
327,800 |
2023/12/22 |
1,041 |
1,051 |
1,040 |
1,045 |
+0.67% |
358,700 |
2023/12/21 |
1,050 |
1,051 |
1,038 |
1,038 |
-1.70% |
673,600 |
2023/12/20 |
1,055 |
1,061 |
1,053 |
1,056 |
+0.19% |
802,700 |
2023/12/19 |
1,053 |
1,057 |
1,047 |
1,054 |
-0.09% |
497,000 |
2023/12/18 |
1,063 |
1,064 |
1,050 |
1,055 |
-1.31% |
507,000 |
2023/12/15 |
1,060 |
1,069 |
1,055 |
1,069 |
+0.94% |
345,000 |
2023/12/14 |
1,062 |
1,062 |
1,049 |
1,059 |
+0.09% |
510,000 |
2023/12/13 |
1,061 |
1,063 |
1,052 |
1,058 |
-0.56% |
384,700 |
2023/12/12 |
1,068 |
1,071 |
1,063 |
1,064 |
-0.37% |
383,000 |
2023/12/11 |
1,084 |
1,084 |
1,067 |
1,068 |
-0.56% |
398,000 |
2023/12/8 |
1,097 |
1,101 |
1,072 |
1,074 |
-2.54% |
581,600 |
2023/12/7 |
1,102 |
1,106 |
1,098 |
1,102 |
-0.27% |
263,800 |
2023/12/6 |
1,091 |
1,107 |
1,090 |
1,105 |
+1.47% |
426,500 |
2023/12/5 |
1,094 |
1,102 |
1,089 |
1,089 |
-0.46% |
430,600 |
2023/12/4 |
1,090 |
1,099 |
1,081 |
1,094 |
+0.83% |
519,600 |
2023/12/1 |
1,089 |
1,093 |
1,083 |
1,085 |
+0.28% |
511,600 |
2023/11/30 |
1,085 |
1,088 |
1,078 |
1,082 |
-0.46% |
449,700 |
2023/11/29 |
1,084 |
1,091 |
1,078 |
1,087 |
+0.18% |
434,000 |
2023/11/28 |
1,086 |
1,086 |
1,078 |
1,085 |
+0.09% |
289,900 |
2023/11/27 |
1,083 |
1,085 |
1,079 |
1,084 |
+0.37% |
215,400 |
2023/11/24 |
1,083 |
1,083 |
1,075 |
1,080 |
+0.28% |
210,200 |
2023/11/22 |
1,075 |
1,081 |
1,072 |
1,077 |
+0.19% |
225,400 |
2023/11/21 |
1,075 |
1,079 |
1,065 |
1,075 |
+0.00% |
306,300 |
2023/11/20 |
1,065 |
1,078 |
1,064 |
1,075 |
+0.75% |
459,000 |
2023/11/17 |
1,056 |
1,067 |
1,053 |
1,067 |
+0.47% |
336,800 |
2023/11/16 |
1,055 |
1,067 |
1,051 |
1,062 |
+0.85% |
462,800 |
|