日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,130 |
1,135 |
1,124 |
1,127 |
-0.27% |
3,200 |
2024/5/20 |
1,136 |
1,141 |
1,130 |
1,130 |
-0.53% |
3,900 |
2024/5/17 |
1,120 |
1,139 |
1,118 |
1,136 |
+1.79% |
13,300 |
2024/5/16 |
1,113 |
1,121 |
1,105 |
1,116 |
+0.36% |
9,000 |
2024/5/15 |
1,128 |
1,128 |
1,109 |
1,112 |
-0.98% |
15,500 |
2024/5/14 |
1,126 |
1,126 |
1,115 |
1,123 |
-0.27% |
12,600 |
2024/5/13 |
1,128 |
1,134 |
1,122 |
1,126 |
-0.18% |
12,700 |
2024/5/10 |
1,137 |
1,137 |
1,124 |
1,128 |
-0.44% |
11,900 |
2024/5/9 |
1,148 |
1,148 |
1,125 |
1,133 |
+3.19% |
31,100 |
2024/5/8 |
1,105 |
1,105 |
1,081 |
1,098 |
+0.55% |
4,400 |
2024/5/7 |
1,100 |
1,100 |
1,085 |
1,092 |
+0.18% |
5,500 |
2024/5/2 |
1,108 |
1,108 |
1,090 |
1,090 |
-1.62% |
6,000 |
2024/5/1 |
1,092 |
1,108 |
1,089 |
1,108 |
+1.47% |
2,600 |
2024/4/30 |
1,097 |
1,097 |
1,090 |
1,092 |
-0.46% |
5,400 |
2024/4/26 |
1,108 |
1,109 |
1,097 |
1,097 |
-0.63% |
2,000 |
2024/4/25 |
1,104 |
1,115 |
1,104 |
1,104 |
-0.90% |
6,800 |
2024/4/24 |
1,100 |
1,114 |
1,085 |
1,114 |
+1.83% |
11,200 |
2024/4/23 |
1,084 |
1,095 |
1,084 |
1,094 |
+1.58% |
1,800 |
2024/4/22 |
1,087 |
1,087 |
1,075 |
1,077 |
-0.74% |
1,900 |
2024/4/19 |
1,087 |
1,087 |
1,060 |
1,085 |
+0.09% |
9,000 |
2024/4/18 |
1,073 |
1,088 |
1,073 |
1,084 |
+1.03% |
1,800 |
2024/4/17 |
1,084 |
1,084 |
1,070 |
1,073 |
-0.74% |
2,200 |
2024/4/16 |
1,103 |
1,103 |
1,081 |
1,081 |
-1.99% |
3,200 |
2024/4/15 |
1,115 |
1,115 |
1,096 |
1,103 |
-0.99% |
4,900 |
2024/4/12 |
1,081 |
1,115 |
1,080 |
1,114 |
+2.58% |
7,200 |
2024/4/11 |
1,069 |
1,086 |
1,069 |
1,086 |
+1.50% |
4,100 |
2024/4/10 |
1,070 |
1,077 |
1,067 |
1,070 |
+0.00% |
2,000 |
2024/4/9 |
1,068 |
1,077 |
1,068 |
1,070 |
+0.19% |
3,500 |
2024/4/8 |
1,050 |
1,069 |
1,050 |
1,068 |
+0.38% |
10,100 |
2024/4/5 |
1,061 |
1,065 |
1,050 |
1,064 |
+0.28% |
6,800 |
2024/4/4 |
1,055 |
1,071 |
1,054 |
1,061 |
-0.93% |
4,800 |
2024/4/3 |
1,049 |
1,072 |
1,045 |
1,071 |
+1.61% |
7,200 |
2024/4/2 |
1,075 |
1,075 |
1,054 |
1,054 |
-1.95% |
10,200 |
2024/4/1 |
1,073 |
1,085 |
1,057 |
1,075 |
+0.47% |
8,900 |
2024/3/29 |
1,091 |
1,098 |
1,050 |
1,070 |
-1.29% |
12,800 |
2024/3/28 |
1,085 |
1,100 |
1,075 |
1,084 |
-5.16% |
21,600 |
2024/3/27 |
1,133 |
1,155 |
1,133 |
1,143 |
-0.61% |
24,100 |
2024/3/26 |
1,137 |
1,154 |
1,137 |
1,150 |
-0.17% |
19,800 |
2024/3/25 |
1,177 |
1,177 |
1,145 |
1,152 |
+0.44% |
27,100 |
2024/3/22 |
1,141 |
1,147 |
1,141 |
1,147 |
+0.26% |
10,100 |
2024/3/21 |
1,140 |
1,144 |
1,135 |
1,144 |
+0.44% |
10,500 |
2024/3/19 |
1,132 |
1,139 |
1,128 |
1,139 |
+0.80% |
9,600 |
2024/3/18 |
1,129 |
1,137 |
1,121 |
1,130 |
+0.62% |
7,600 |
2024/3/15 |
1,117 |
1,131 |
1,117 |
1,123 |
+0.54% |
4,300 |
2024/3/14 |
1,119 |
1,127 |
1,115 |
1,117 |
-0.36% |
4,300 |
2024/3/13 |
1,134 |
1,134 |
1,120 |
1,121 |
-0.09% |
6,300 |
2024/3/12 |
1,109 |
1,135 |
1,103 |
1,122 |
+0.90% |
11,300 |
2024/3/11 |
1,140 |
1,140 |
1,103 |
1,112 |
-2.46% |
16,100 |
2024/3/8 |
1,128 |
1,143 |
1,128 |
1,140 |
+0.80% |
3,600 |
2024/3/7 |
1,148 |
1,152 |
1,127 |
1,131 |
-1.48% |
8,900 |
2024/3/6 |
1,120 |
1,155 |
1,120 |
1,148 |
+0.97% |
8,400 |
2024/3/5 |
1,140 |
1,146 |
1,112 |
1,137 |
-0.44% |
28,600 |
2024/3/4 |
1,163 |
1,165 |
1,124 |
1,142 |
-1.97% |
29,000 |
2024/3/1 |
1,187 |
1,187 |
1,164 |
1,165 |
-1.44% |
7,800 |
2024/2/29 |
1,190 |
1,190 |
1,179 |
1,182 |
-1.01% |
6,500 |
2024/2/28 |
1,186 |
1,194 |
1,186 |
1,194 |
+0.67% |
3,300 |
2024/2/27 |
1,170 |
1,199 |
1,170 |
1,186 |
+1.37% |
15,400 |
2024/2/26 |
1,163 |
1,170 |
1,163 |
1,170 |
+0.34% |
4,000 |
2024/2/22 |
1,174 |
1,176 |
1,164 |
1,166 |
+0.09% |
12,600 |
2024/2/21 |
1,164 |
1,167 |
1,161 |
1,165 |
+0.09% |
9,400 |
2024/2/20 |
1,158 |
1,165 |
1,157 |
1,164 |
+0.43% |
5,600 |
2024/2/19 |
1,154 |
1,171 |
1,154 |
1,159 |
+0.09% |
19,800 |
2024/2/16 |
1,167 |
1,172 |
1,156 |
1,158 |
-0.60% |
13,600 |
2024/2/15 |
1,169 |
1,175 |
1,155 |
1,165 |
+1.22% |
21,800 |
2024/2/14 |
1,150 |
1,151 |
1,142 |
1,151 |
+0.44% |
10,300 |
2024/2/13 |
1,142 |
1,159 |
1,142 |
1,146 |
+0.79% |
9,000 |
2024/2/9 |
1,172 |
1,172 |
1,135 |
1,137 |
-2.99% |
15,900 |
2024/2/8 |
1,172 |
1,179 |
1,155 |
1,172 |
-0.26% |
16,000 |
2024/2/7 |
1,152 |
1,187 |
1,149 |
1,175 |
+2.00% |
15,500 |
2024/2/6 |
1,149 |
1,155 |
1,149 |
1,152 |
+0.09% |
4,100 |
2024/2/5 |
1,150 |
1,152 |
1,133 |
1,151 |
+1.68% |
14,300 |
2024/2/2 |
1,130 |
1,135 |
1,122 |
1,132 |
+0.53% |
13,600 |
2024/2/1 |
1,155 |
1,155 |
1,123 |
1,126 |
+2.36% |
37,700 |
2024/1/31 |
1,120 |
1,120 |
1,097 |
1,100 |
-1.08% |
24,700 |
2024/1/30 |
1,110 |
1,113 |
1,090 |
1,112 |
+0.09% |
19,200 |
2024/1/29 |
1,126 |
1,137 |
1,111 |
1,111 |
-0.71% |
21,300 |
2024/1/26 |
1,094 |
1,119 |
1,094 |
1,119 |
+2.75% |
17,300 |
2024/1/25 |
1,093 |
1,095 |
1,089 |
1,089 |
+0.28% |
11,600 |
2024/1/24 |
1,085 |
1,086 |
1,077 |
1,086 |
+0.65% |
7,000 |
2024/1/23 |
1,092 |
1,093 |
1,079 |
1,079 |
-1.01% |
12,800 |
2024/1/22 |
1,083 |
1,096 |
1,077 |
1,090 |
+1.21% |
12,800 |
2024/1/19 |
1,085 |
1,085 |
1,070 |
1,077 |
+0.09% |
13,400 |
2024/1/18 |
1,080 |
1,080 |
1,075 |
1,076 |
+0.47% |
6,800 |
2024/1/17 |
1,080 |
1,080 |
1,071 |
1,071 |
+0.09% |
8,900 |
2024/1/16 |
1,080 |
1,080 |
1,070 |
1,070 |
-0.65% |
8,400 |
2024/1/15 |
1,060 |
1,077 |
1,059 |
1,077 |
+2.38% |
10,700 |
2024/1/12 |
1,066 |
1,074 |
1,038 |
1,052 |
-1.31% |
33,400 |
2024/1/11 |
1,075 |
1,079 |
1,066 |
1,066 |
-0.93% |
14,700 |
2024/1/10 |
1,071 |
1,077 |
1,069 |
1,076 |
+0.19% |
10,300 |
2024/1/9 |
1,080 |
1,100 |
1,071 |
1,074 |
-0.19% |
30,200 |
2024/1/5 |
1,057 |
1,076 |
1,050 |
1,076 |
+1.80% |
16,000 |
2024/1/4 |
1,029 |
1,058 |
1,023 |
1,057 |
+3.53% |
31,200 |
2023/12/29 |
1,017 |
1,039 |
1,010 |
1,021 |
+0.79% |
26,600 |
2023/12/28 |
1,009 |
1,017 |
999 |
1,013 |
+0.40% |
15,300 |
2023/12/27 |
1,000 |
1,009 |
986 |
1,009 |
+1.20% |
32,700 |
2023/12/26 |
984 |
1,004 |
978 |
997 |
+0.61% |
31,700 |
2023/12/25 |
1,017 |
1,035 |
986 |
991 |
-1.98% |
81,000 |
2023/12/22 |
990 |
1,025 |
965 |
1,011 |
+10.49% |
243,700 |
2023/12/21 |
917 |
920 |
913 |
915 |
-0.11% |
6,500 |
2023/12/20 |
922 |
922 |
915 |
916 |
-0.54% |
7,700 |
2023/12/19 |
919 |
923 |
914 |
921 |
+0.22% |
9,500 |
2023/12/18 |
917 |
922 |
912 |
919 |
+0.44% |
4,900 |
2023/12/15 |
916 |
918 |
913 |
915 |
+0.33% |
7,500 |
2023/12/14 |
919 |
919 |
908 |
912 |
-0.76% |
13,700 |
2023/12/13 |
918 |
923 |
914 |
919 |
+0.66% |
6,400 |
2023/12/12 |
918 |
922 |
913 |
913 |
-1.40% |
5,700 |
2023/12/11 |
912 |
926 |
912 |
926 |
+1.65% |
18,800 |
2023/12/8 |
929 |
929 |
911 |
911 |
-1.41% |
12,200 |
2023/12/7 |
920 |
924 |
914 |
924 |
-0.11% |
4,800 |
2023/12/6 |
926 |
927 |
915 |
925 |
+0.87% |
9,800 |
2023/12/5 |
930 |
930 |
917 |
917 |
-1.40% |
6,800 |
2023/12/4 |
926 |
930 |
925 |
930 |
+0.87% |
2,700 |
2023/12/1 |
929 |
929 |
919 |
922 |
-0.75% |
6,500 |
2023/11/30 |
929 |
929 |
924 |
929 |
+0.43% |
4,900 |
2023/11/29 |
924 |
928 |
915 |
925 |
+0.43% |
12,300 |
2023/11/28 |
923 |
925 |
914 |
921 |
-0.65% |
22,500 |
2023/11/27 |
912 |
927 |
912 |
927 |
+0.00% |
13,900 |
2023/11/24 |
917 |
927 |
914 |
927 |
+1.98% |
14,300 |
2023/11/22 |
905 |
912 |
905 |
909 |
+0.22% |
10,100 |
2023/11/21 |
901 |
910 |
901 |
907 |
+0.44% |
11,200 |
2023/11/20 |
903 |
911 |
901 |
903 |
-0.11% |
10,800 |
2023/11/17 |
907 |
911 |
901 |
904 |
-0.33% |
8,400 |
2023/11/16 |
903 |
913 |
903 |
907 |
-0.44% |
9,400 |
|