日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,126 |
1,129 |
1,116 |
1,120 |
+0.27% |
14,700 |
2024/5/20 |
1,115 |
1,123 |
1,110 |
1,117 |
+0.63% |
15,100 |
2024/5/17 |
1,093 |
1,115 |
1,093 |
1,110 |
+1.56% |
12,300 |
2024/5/16 |
1,115 |
1,115 |
1,092 |
1,093 |
-1.89% |
15,700 |
2024/5/15 |
1,123 |
1,124 |
1,104 |
1,114 |
+0.18% |
26,000 |
2024/5/14 |
1,102 |
1,115 |
1,089 |
1,112 |
+2.11% |
35,000 |
2024/5/13 |
1,135 |
1,147 |
1,085 |
1,089 |
-8.26% |
78,800 |
2024/5/10 |
1,195 |
1,195 |
1,175 |
1,187 |
-0.08% |
19,500 |
2024/5/9 |
1,170 |
1,193 |
1,169 |
1,188 |
+2.24% |
24,800 |
2024/5/8 |
1,177 |
1,178 |
1,160 |
1,162 |
-1.27% |
14,400 |
2024/5/7 |
1,165 |
1,180 |
1,151 |
1,177 |
+3.25% |
32,900 |
2024/5/2 |
1,150 |
1,150 |
1,138 |
1,140 |
-0.61% |
13,900 |
2024/5/1 |
1,143 |
1,154 |
1,141 |
1,147 |
-0.17% |
13,700 |
2024/4/30 |
1,136 |
1,153 |
1,136 |
1,149 |
+1.86% |
20,800 |
2024/4/26 |
1,160 |
1,160 |
1,128 |
1,128 |
-2.93% |
57,500 |
2024/4/25 |
1,156 |
1,180 |
1,156 |
1,162 |
+0.96% |
28,000 |
2024/4/24 |
1,154 |
1,157 |
1,150 |
1,151 |
+0.09% |
13,500 |
2024/4/23 |
1,145 |
1,154 |
1,145 |
1,150 |
+0.88% |
12,600 |
2024/4/22 |
1,148 |
1,148 |
1,138 |
1,140 |
+1.15% |
16,300 |
2024/4/19 |
1,147 |
1,155 |
1,120 |
1,127 |
-1.74% |
22,800 |
2024/4/18 |
1,136 |
1,155 |
1,136 |
1,147 |
+1.59% |
16,400 |
2024/4/17 |
1,156 |
1,158 |
1,125 |
1,129 |
-1.31% |
26,500 |
2024/4/16 |
1,163 |
1,164 |
1,138 |
1,144 |
-1.04% |
29,100 |
2024/4/15 |
1,161 |
1,167 |
1,152 |
1,156 |
-0.94% |
32,300 |
2024/4/12 |
1,178 |
1,181 |
1,159 |
1,167 |
+0.00% |
64,400 |
2024/4/11 |
1,139 |
1,170 |
1,138 |
1,167 |
+2.55% |
62,500 |
2024/4/10 |
1,140 |
1,147 |
1,138 |
1,138 |
-0.18% |
22,600 |
2024/4/9 |
1,142 |
1,145 |
1,128 |
1,140 |
+0.35% |
31,100 |
2024/4/8 |
1,155 |
1,158 |
1,135 |
1,136 |
-0.61% |
45,700 |
2024/4/5 |
1,137 |
1,143 |
1,125 |
1,143 |
+0.53% |
47,600 |
2024/4/4 |
1,154 |
1,155 |
1,131 |
1,137 |
-0.09% |
35,300 |
2024/4/3 |
1,150 |
1,150 |
1,118 |
1,138 |
+1.70% |
66,000 |
2024/4/2 |
1,087 |
1,119 |
1,087 |
1,119 |
+3.80% |
48,000 |
2024/4/1 |
1,077 |
1,085 |
1,075 |
1,078 |
+1.51% |
22,200 |
2024/3/29 |
1,045 |
1,065 |
1,045 |
1,062 |
+1.34% |
17,500 |
2024/3/28 |
1,054 |
1,070 |
1,047 |
1,048 |
-4.03% |
47,100 |
2024/3/27 |
1,093 |
1,098 |
1,091 |
1,092 |
-0.27% |
20,700 |
2024/3/26 |
1,091 |
1,100 |
1,083 |
1,095 |
+0.37% |
14,800 |
2024/3/25 |
1,100 |
1,102 |
1,076 |
1,091 |
-1.45% |
77,100 |
2024/3/22 |
1,092 |
1,144 |
1,077 |
1,107 |
+6.24% |
128,700 |
2024/3/21 |
1,038 |
1,046 |
1,035 |
1,042 |
+0.68% |
12,700 |
2024/3/19 |
1,028 |
1,035 |
1,025 |
1,035 |
+0.58% |
8,000 |
2024/3/18 |
1,034 |
1,036 |
1,024 |
1,029 |
+0.49% |
13,500 |
2024/3/15 |
1,022 |
1,028 |
1,022 |
1,024 |
+0.10% |
5,200 |
2024/3/14 |
1,026 |
1,028 |
1,021 |
1,023 |
+0.20% |
4,000 |
2024/3/13 |
1,027 |
1,030 |
1,020 |
1,021 |
-0.49% |
11,600 |
2024/3/12 |
1,026 |
1,026 |
1,020 |
1,026 |
-0.10% |
4,600 |
2024/3/11 |
1,025 |
1,027 |
1,020 |
1,027 |
+0.20% |
13,700 |
2024/3/8 |
1,025 |
1,031 |
1,022 |
1,025 |
-0.19% |
10,700 |
2024/3/7 |
1,028 |
1,032 |
1,026 |
1,027 |
+0.20% |
8,200 |
2024/3/6 |
1,019 |
1,027 |
1,019 |
1,025 |
-0.19% |
5,000 |
2024/3/5 |
1,023 |
1,028 |
1,019 |
1,027 |
+0.39% |
5,300 |
2024/3/4 |
1,030 |
1,030 |
1,018 |
1,023 |
+0.00% |
11,300 |
2024/3/1 |
1,029 |
1,029 |
1,020 |
1,023 |
+0.10% |
6,000 |
2024/2/29 |
1,020 |
1,024 |
1,013 |
1,022 |
+0.00% |
12,600 |
2024/2/28 |
1,029 |
1,030 |
1,017 |
1,022 |
-0.10% |
19,100 |
2024/2/27 |
1,029 |
1,030 |
1,021 |
1,023 |
-0.68% |
14,000 |
2024/2/26 |
1,025 |
1,035 |
1,024 |
1,030 |
+0.59% |
13,800 |
2024/2/22 |
1,026 |
1,026 |
1,018 |
1,024 |
+0.59% |
8,300 |
2024/2/21 |
1,019 |
1,019 |
1,013 |
1,018 |
+0.59% |
6,100 |
2024/2/20 |
1,020 |
1,020 |
1,012 |
1,012 |
-0.69% |
9,700 |
2024/2/19 |
1,010 |
1,019 |
1,005 |
1,019 |
+0.89% |
11,700 |
2024/2/16 |
1,003 |
1,016 |
1,003 |
1,010 |
+0.90% |
8,500 |
2024/2/15 |
1,020 |
1,020 |
1,001 |
1,001 |
-1.38% |
24,600 |
2024/2/14 |
1,015 |
1,022 |
1,014 |
1,015 |
-0.29% |
11,700 |
2024/2/13 |
1,020 |
1,023 |
1,014 |
1,018 |
+0.39% |
19,200 |
2024/2/9 |
1,015 |
1,020 |
1,012 |
1,014 |
-0.20% |
13,400 |
2024/2/8 |
1,021 |
1,021 |
1,012 |
1,016 |
-0.20% |
11,900 |
2024/2/7 |
1,018 |
1,024 |
1,017 |
1,018 |
+0.00% |
8,100 |
2024/2/6 |
1,020 |
1,026 |
1,018 |
1,018 |
-0.59% |
11,200 |
2024/2/5 |
1,023 |
1,025 |
1,017 |
1,024 |
+0.49% |
20,800 |
2024/2/2 |
1,019 |
1,023 |
1,017 |
1,019 |
+0.39% |
8,500 |
2024/2/1 |
1,020 |
1,024 |
1,015 |
1,015 |
-0.59% |
11,900 |
2024/1/31 |
1,015 |
1,032 |
1,010 |
1,021 |
+0.89% |
28,600 |
2024/1/30 |
1,034 |
1,043 |
1,012 |
1,012 |
-2.13% |
75,900 |
2024/1/29 |
1,015 |
1,038 |
1,014 |
1,034 |
-3.18% |
79,000 |
2024/1/26 |
1,050 |
1,076 |
1,048 |
1,068 |
+1.91% |
82,200 |
2024/1/25 |
1,030 |
1,048 |
1,030 |
1,048 |
+2.14% |
19,600 |
2024/1/24 |
1,027 |
1,033 |
1,023 |
1,026 |
-0.29% |
8,600 |
2024/1/23 |
1,037 |
1,037 |
1,024 |
1,029 |
-0.77% |
10,800 |
2024/1/22 |
1,024 |
1,043 |
1,024 |
1,037 |
+1.77% |
18,500 |
2024/1/19 |
1,014 |
1,019 |
1,010 |
1,019 |
+0.69% |
8,600 |
2024/1/18 |
1,013 |
1,019 |
1,008 |
1,012 |
-0.39% |
11,300 |
2024/1/17 |
1,024 |
1,029 |
1,015 |
1,016 |
-1.36% |
12,500 |
2024/1/16 |
1,030 |
1,032 |
1,015 |
1,030 |
-0.10% |
14,300 |
2024/1/15 |
1,030 |
1,031 |
1,023 |
1,031 |
+0.39% |
9,000 |
2024/1/12 |
1,042 |
1,042 |
1,019 |
1,027 |
-1.44% |
14,600 |
2024/1/11 |
1,042 |
1,043 |
1,035 |
1,042 |
+0.87% |
8,700 |
2024/1/10 |
1,029 |
1,035 |
1,025 |
1,033 |
-0.48% |
12,800 |
2024/1/9 |
1,027 |
1,038 |
1,025 |
1,038 |
+1.57% |
10,200 |
2024/1/5 |
1,016 |
1,027 |
1,016 |
1,022 |
+0.89% |
11,200 |
2024/1/4 |
999 |
1,021 |
994 |
1,013 |
+1.81% |
18,400 |
2023/12/29 |
983 |
995 |
983 |
995 |
+1.02% |
9,700 |
2023/12/28 |
991 |
994 |
984 |
985 |
-0.61% |
10,500 |
2023/12/27 |
990 |
991 |
984 |
991 |
+0.41% |
9,900 |
2023/12/26 |
988 |
990 |
983 |
987 |
+0.10% |
11,600 |
2023/12/25 |
992 |
996 |
986 |
986 |
+0.00% |
7,000 |
2023/12/22 |
980 |
987 |
977 |
986 |
+1.02% |
12,200 |
2023/12/21 |
982 |
982 |
976 |
976 |
-0.41% |
4,900 |
2023/12/20 |
973 |
985 |
972 |
980 |
+0.93% |
17,800 |
2023/12/19 |
970 |
977 |
969 |
971 |
+0.10% |
6,400 |
2023/12/18 |
975 |
975 |
966 |
970 |
-0.31% |
6,100 |
2023/12/15 |
982 |
982 |
969 |
973 |
+1.46% |
23,200 |
2023/12/14 |
975 |
977 |
954 |
959 |
-1.64% |
23,300 |
2023/12/13 |
980 |
980 |
975 |
975 |
+0.00% |
5,000 |
2023/12/12 |
986 |
986 |
972 |
975 |
-1.12% |
16,600 |
2023/12/11 |
986 |
986 |
979 |
986 |
+1.02% |
9,900 |
2023/12/8 |
976 |
981 |
974 |
976 |
-0.61% |
9,800 |
2023/12/7 |
980 |
983 |
973 |
982 |
+0.20% |
13,600 |
2023/12/6 |
975 |
982 |
975 |
980 |
+0.20% |
12,600 |
2023/12/5 |
985 |
986 |
978 |
978 |
-1.01% |
8,800 |
2023/12/4 |
974 |
988 |
974 |
988 |
+0.00% |
22,500 |
2023/12/1 |
989 |
989 |
978 |
988 |
+0.51% |
19,400 |
2023/11/30 |
983 |
986 |
981 |
983 |
+0.00% |
11,800 |
2023/11/29 |
985 |
986 |
974 |
983 |
-0.30% |
20,700 |
2023/11/28 |
995 |
995 |
979 |
986 |
-0.70% |
14,600 |
2023/11/27 |
1,008 |
1,008 |
987 |
993 |
-0.40% |
14,000 |
2023/11/24 |
1,004 |
1,008 |
995 |
997 |
-0.40% |
18,600 |
2023/11/22 |
1,000 |
1,004 |
995 |
1,001 |
+0.70% |
11,000 |
2023/11/21 |
996 |
1,000 |
989 |
994 |
+0.10% |
13,100 |
2023/11/20 |
986 |
1,012 |
986 |
993 |
+0.91% |
21,800 |
2023/11/17 |
978 |
985 |
978 |
984 |
+0.61% |
13,000 |
2023/11/16 |
981 |
982 |
973 |
978 |
+0.51% |
6,300 |
|