日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
916 |
916 |
903 |
904 |
-0.33% |
19,400 |
2024/5/20 |
906 |
914 |
905 |
907 |
-0.44% |
30,500 |
2024/5/17 |
913 |
917 |
907 |
911 |
-0.33% |
15,900 |
2024/5/16 |
922 |
922 |
905 |
914 |
-0.65% |
33,900 |
2024/5/15 |
931 |
938 |
920 |
920 |
-0.65% |
11,400 |
2024/5/14 |
922 |
926 |
911 |
926 |
+0.11% |
38,800 |
2024/5/13 |
916 |
927 |
915 |
925 |
+0.76% |
40,100 |
2024/5/10 |
998 |
1,005 |
915 |
918 |
-6.99% |
145,500 |
2024/5/9 |
994 |
1,001 |
987 |
987 |
+0.20% |
16,200 |
2024/5/8 |
991 |
994 |
985 |
985 |
-0.81% |
21,600 |
2024/5/7 |
992 |
993 |
987 |
993 |
+1.12% |
8,700 |
2024/5/2 |
978 |
985 |
978 |
982 |
+0.41% |
10,800 |
2024/5/1 |
987 |
990 |
975 |
978 |
-0.91% |
33,500 |
2024/4/30 |
975 |
987 |
975 |
987 |
+1.54% |
14,000 |
2024/4/26 |
990 |
991 |
972 |
972 |
-1.82% |
59,500 |
2024/4/25 |
998 |
998 |
990 |
990 |
-0.40% |
9,900 |
2024/4/24 |
994 |
997 |
990 |
994 |
+0.00% |
12,700 |
2024/4/23 |
988 |
994 |
986 |
994 |
+1.22% |
11,100 |
2024/4/22 |
978 |
985 |
971 |
982 |
+1.03% |
17,200 |
2024/4/19 |
987 |
991 |
962 |
972 |
-1.42% |
37,200 |
2024/4/18 |
982 |
992 |
979 |
986 |
+0.92% |
15,200 |
2024/4/17 |
992 |
992 |
975 |
977 |
-1.51% |
35,900 |
2024/4/16 |
1,005 |
1,005 |
984 |
992 |
-1.59% |
65,800 |
2024/4/15 |
1,012 |
1,015 |
1,005 |
1,008 |
-0.40% |
23,000 |
2024/4/12 |
1,025 |
1,025 |
1,011 |
1,012 |
-0.69% |
13,600 |
2024/4/11 |
1,015 |
1,022 |
1,011 |
1,019 |
+0.39% |
9,000 |
2024/4/10 |
1,015 |
1,030 |
1,010 |
1,015 |
-0.10% |
27,100 |
2024/4/9 |
1,017 |
1,022 |
1,014 |
1,016 |
-0.39% |
11,200 |
2024/4/8 |
1,027 |
1,027 |
1,013 |
1,020 |
+0.69% |
14,000 |
2024/4/5 |
1,015 |
1,018 |
1,006 |
1,013 |
-0.88% |
18,500 |
2024/4/4 |
1,019 |
1,032 |
1,018 |
1,022 |
+0.89% |
7,900 |
2024/4/3 |
1,013 |
1,024 |
1,005 |
1,013 |
-0.39% |
26,900 |
2024/4/2 |
1,027 |
1,031 |
1,013 |
1,017 |
-1.17% |
23,600 |
2024/4/1 |
1,055 |
1,055 |
1,028 |
1,029 |
-2.09% |
19,500 |
2024/3/29 |
1,050 |
1,059 |
1,048 |
1,051 |
+0.29% |
15,200 |
2024/3/28 |
1,063 |
1,066 |
1,048 |
1,048 |
-2.78% |
18,300 |
2024/3/27 |
1,066 |
1,082 |
1,066 |
1,078 |
+0.94% |
20,400 |
2024/3/26 |
1,072 |
1,076 |
1,067 |
1,068 |
-0.65% |
20,100 |
2024/3/25 |
1,079 |
1,080 |
1,070 |
1,075 |
+0.00% |
31,900 |
2024/3/22 |
1,085 |
1,085 |
1,075 |
1,075 |
-0.92% |
18,000 |
2024/3/21 |
1,075 |
1,085 |
1,074 |
1,085 |
+1.88% |
26,000 |
2024/3/19 |
1,056 |
1,067 |
1,056 |
1,065 |
+0.00% |
18,700 |
2024/3/18 |
1,062 |
1,065 |
1,053 |
1,065 |
+0.85% |
16,300 |
2024/3/15 |
1,061 |
1,065 |
1,056 |
1,056 |
-0.66% |
7,400 |
2024/3/14 |
1,056 |
1,063 |
1,049 |
1,063 |
+1.05% |
9,600 |
2024/3/13 |
1,059 |
1,062 |
1,041 |
1,052 |
-0.28% |
12,000 |
2024/3/12 |
1,042 |
1,055 |
1,033 |
1,055 |
+0.96% |
13,200 |
2024/3/11 |
1,056 |
1,061 |
1,034 |
1,045 |
-1.69% |
60,100 |
2024/3/8 |
1,061 |
1,072 |
1,050 |
1,063 |
-0.84% |
64,600 |
2024/3/7 |
1,079 |
1,081 |
1,064 |
1,072 |
-0.65% |
15,000 |
2024/3/6 |
1,055 |
1,088 |
1,055 |
1,079 |
+2.27% |
40,600 |
2024/3/5 |
1,050 |
1,064 |
1,045 |
1,055 |
+0.29% |
42,700 |
2024/3/4 |
1,056 |
1,067 |
1,047 |
1,052 |
-0.19% |
30,700 |
2024/3/1 |
1,058 |
1,066 |
1,053 |
1,054 |
-0.94% |
19,500 |
2024/2/29 |
1,061 |
1,071 |
1,052 |
1,064 |
+0.09% |
45,600 |
2024/2/28 |
1,076 |
1,084 |
1,063 |
1,063 |
-1.30% |
29,400 |
2024/2/27 |
1,086 |
1,089 |
1,075 |
1,077 |
-0.83% |
26,700 |
2024/2/26 |
1,076 |
1,092 |
1,076 |
1,086 |
+1.31% |
31,900 |
2024/2/22 |
1,075 |
1,077 |
1,062 |
1,072 |
+0.19% |
15,800 |
2024/2/21 |
1,063 |
1,071 |
1,059 |
1,070 |
+0.75% |
29,500 |
2024/2/20 |
1,057 |
1,062 |
1,047 |
1,062 |
+1.34% |
23,900 |
2024/2/19 |
1,034 |
1,054 |
1,034 |
1,048 |
+1.45% |
29,800 |
2024/2/16 |
1,021 |
1,038 |
1,021 |
1,033 |
+0.98% |
27,200 |
2024/2/15 |
1,018 |
1,030 |
1,013 |
1,023 |
+0.39% |
50,000 |
2024/2/14 |
1,028 |
1,030 |
1,017 |
1,019 |
-0.78% |
42,100 |
2024/2/13 |
1,030 |
1,033 |
1,020 |
1,027 |
+0.39% |
34,000 |
2024/2/9 |
1,026 |
1,034 |
1,021 |
1,023 |
-0.29% |
24,000 |
2024/2/8 |
1,029 |
1,030 |
1,013 |
1,026 |
-0.19% |
57,900 |
2024/2/7 |
1,029 |
1,039 |
1,028 |
1,028 |
-1.06% |
25,800 |
2024/2/6 |
1,035 |
1,039 |
1,025 |
1,039 |
-0.10% |
67,500 |
2024/2/5 |
1,037 |
1,045 |
1,033 |
1,040 |
+0.97% |
38,500 |
2024/2/2 |
1,031 |
1,039 |
1,022 |
1,030 |
+0.00% |
69,800 |
2024/2/1 |
1,045 |
1,068 |
1,027 |
1,030 |
-4.10% |
149,800 |
2024/1/31 |
1,135 |
1,153 |
1,030 |
1,074 |
-4.36% |
270,900 |
2024/1/30 |
1,162 |
1,164 |
1,123 |
1,123 |
-2.60% |
111,000 |
2024/1/29 |
1,128 |
1,153 |
1,128 |
1,153 |
+2.22% |
43,200 |
2024/1/26 |
1,125 |
1,145 |
1,124 |
1,128 |
+0.27% |
31,800 |
2024/1/25 |
1,123 |
1,134 |
1,121 |
1,125 |
+0.36% |
22,500 |
2024/1/24 |
1,125 |
1,131 |
1,120 |
1,121 |
-0.80% |
19,500 |
2024/1/23 |
1,140 |
1,150 |
1,123 |
1,130 |
-0.62% |
22,500 |
2024/1/22 |
1,111 |
1,138 |
1,111 |
1,137 |
+2.62% |
31,600 |
2024/1/19 |
1,102 |
1,118 |
1,090 |
1,108 |
+0.73% |
34,100 |
2024/1/18 |
1,116 |
1,119 |
1,099 |
1,100 |
-1.43% |
21,700 |
2024/1/17 |
1,127 |
1,135 |
1,111 |
1,116 |
+0.27% |
32,500 |
2024/1/16 |
1,120 |
1,122 |
1,103 |
1,113 |
-0.71% |
26,500 |
2024/1/15 |
1,082 |
1,135 |
1,082 |
1,121 |
+4.28% |
83,300 |
2024/1/12 |
1,089 |
1,089 |
1,070 |
1,075 |
-1.29% |
29,600 |
2024/1/11 |
1,102 |
1,102 |
1,088 |
1,089 |
-0.27% |
23,600 |
2024/1/10 |
1,093 |
1,104 |
1,091 |
1,092 |
+0.09% |
31,700 |
2024/1/9 |
1,093 |
1,097 |
1,082 |
1,091 |
+0.55% |
25,500 |
2024/1/5 |
1,093 |
1,093 |
1,079 |
1,085 |
-0.55% |
20,700 |
2024/1/4 |
1,069 |
1,091 |
1,066 |
1,091 |
+1.77% |
37,000 |
2023/12/29 |
1,072 |
1,075 |
1,060 |
1,072 |
-0.56% |
36,500 |
2023/12/28 |
1,058 |
1,079 |
1,054 |
1,078 |
+1.89% |
26,800 |
2023/12/27 |
1,050 |
1,062 |
1,048 |
1,058 |
+0.95% |
31,600 |
2023/12/26 |
1,040 |
1,051 |
1,037 |
1,048 |
+1.06% |
33,300 |
2023/12/25 |
1,063 |
1,063 |
1,036 |
1,037 |
-0.86% |
30,400 |
2023/12/22 |
1,045 |
1,059 |
1,041 |
1,046 |
+0.97% |
27,300 |
2023/12/21 |
1,044 |
1,049 |
1,036 |
1,036 |
-1.43% |
26,600 |
2023/12/20 |
1,045 |
1,054 |
1,043 |
1,051 |
+0.57% |
24,500 |
2023/12/19 |
1,038 |
1,045 |
1,025 |
1,045 |
+0.58% |
21,100 |
2023/12/18 |
1,022 |
1,052 |
1,022 |
1,039 |
+3.08% |
44,600 |
2023/12/15 |
993 |
1,017 |
993 |
1,008 |
+1.51% |
22,300 |
2023/12/14 |
1,024 |
1,026 |
992 |
993 |
-1.78% |
54,200 |
2023/12/13 |
1,022 |
1,024 |
1,006 |
1,011 |
-1.46% |
34,400 |
2023/12/12 |
1,039 |
1,044 |
1,026 |
1,026 |
-1.06% |
19,000 |
2023/12/11 |
1,038 |
1,042 |
1,034 |
1,037 |
+1.27% |
39,300 |
2023/12/8 |
1,029 |
1,037 |
1,016 |
1,024 |
-2.01% |
36,400 |
2023/12/7 |
1,068 |
1,069 |
1,045 |
1,045 |
-2.88% |
32,600 |
2023/12/6 |
1,065 |
1,081 |
1,065 |
1,076 |
+0.56% |
26,000 |
2023/12/5 |
1,085 |
1,085 |
1,067 |
1,070 |
-1.38% |
26,400 |
2023/12/4 |
1,085 |
1,095 |
1,078 |
1,085 |
-0.09% |
12,100 |
2023/12/1 |
1,100 |
1,101 |
1,081 |
1,086 |
-0.37% |
19,900 |
2023/11/30 |
1,056 |
1,106 |
1,056 |
1,090 |
+2.73% |
62,900 |
2023/11/29 |
1,080 |
1,080 |
1,061 |
1,061 |
-1.76% |
18,500 |
2023/11/28 |
1,078 |
1,083 |
1,074 |
1,080 |
+0.19% |
8,600 |
2023/11/27 |
1,088 |
1,095 |
1,073 |
1,078 |
+0.47% |
15,700 |
2023/11/24 |
1,064 |
1,084 |
1,064 |
1,073 |
+1.32% |
30,400 |
2023/11/22 |
1,060 |
1,074 |
1,055 |
1,059 |
-0.38% |
21,900 |
2023/11/21 |
1,082 |
1,082 |
1,056 |
1,063 |
-2.03% |
27,100 |
2023/11/20 |
1,085 |
1,098 |
1,082 |
1,085 |
+0.56% |
39,900 |
2023/11/17 |
1,062 |
1,079 |
1,058 |
1,079 |
+1.89% |
24,300 |
2023/11/16 |
1,055 |
1,065 |
1,046 |
1,059 |
+0.09% |
23,600 |
|