日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,100 |
1,146 |
1,073 |
1,093 |
-0.55% |
98,000 |
2024/5/20 |
1,010 |
1,119 |
1,010 |
1,099 |
+8.60% |
56,900 |
2024/5/17 |
980 |
1,016 |
970 |
1,012 |
+2.64% |
18,300 |
2024/5/16 |
948 |
988 |
918 |
986 |
+2.39% |
36,600 |
2024/5/15 |
1,009 |
1,010 |
933 |
963 |
-4.56% |
61,400 |
2024/5/14 |
998 |
1,029 |
998 |
1,009 |
+1.31% |
10,900 |
2024/5/13 |
1,012 |
1,026 |
996 |
996 |
-1.09% |
19,700 |
2024/5/10 |
1,029 |
1,030 |
1,004 |
1,007 |
-1.18% |
23,300 |
2024/5/9 |
1,034 |
1,037 |
1,011 |
1,019 |
-2.39% |
11,100 |
2024/5/8 |
1,039 |
1,073 |
1,029 |
1,044 |
+0.48% |
19,400 |
2024/5/7 |
1,006 |
1,054 |
1,006 |
1,039 |
+3.38% |
29,200 |
2024/5/2 |
1,071 |
1,071 |
1,005 |
1,005 |
-6.77% |
82,800 |
2024/5/1 |
1,067 |
1,157 |
1,063 |
1,078 |
+1.51% |
154,000 |
2024/4/30 |
1,124 |
1,129 |
1,050 |
1,062 |
-3.45% |
72,000 |
2024/4/26 |
1,032 |
1,119 |
1,012 |
1,100 |
+6.28% |
87,300 |
2024/4/25 |
1,023 |
1,070 |
1,011 |
1,035 |
+0.00% |
59,400 |
2024/4/24 |
974 |
1,036 |
974 |
1,035 |
+6.59% |
40,000 |
2024/4/23 |
978 |
995 |
971 |
971 |
-0.61% |
8,100 |
2024/4/22 |
963 |
983 |
963 |
977 |
+1.45% |
5,300 |
2024/4/19 |
977 |
995 |
945 |
963 |
-2.63% |
15,700 |
2024/4/18 |
973 |
994 |
950 |
989 |
+2.91% |
9,600 |
2024/4/17 |
966 |
975 |
932 |
961 |
-0.52% |
12,700 |
2024/4/16 |
968 |
976 |
962 |
966 |
-1.02% |
6,600 |
2024/4/15 |
972 |
992 |
972 |
976 |
-2.11% |
16,900 |
2024/4/12 |
981 |
1,010 |
981 |
997 |
+1.63% |
17,300 |
2024/4/11 |
1,000 |
1,000 |
969 |
981 |
-0.91% |
18,100 |
2024/4/10 |
995 |
1,020 |
986 |
990 |
-1.20% |
35,400 |
2024/4/9 |
977 |
1,009 |
977 |
1,002 |
+2.56% |
25,600 |
2024/4/8 |
970 |
989 |
964 |
977 |
+0.72% |
12,900 |
2024/4/5 |
965 |
975 |
952 |
970 |
-0.82% |
22,400 |
2024/4/4 |
990 |
990 |
960 |
978 |
+1.03% |
23,400 |
2024/4/3 |
960 |
995 |
954 |
968 |
+0.31% |
27,400 |
2024/4/2 |
1,004 |
1,008 |
965 |
965 |
-3.60% |
59,600 |
2024/4/1 |
1,027 |
1,031 |
1,001 |
1,001 |
-1.67% |
26,800 |
2024/3/29 |
1,021 |
1,051 |
1,010 |
1,018 |
-0.29% |
31,100 |
2024/3/28 |
1,056 |
1,060 |
1,021 |
1,021 |
-3.31% |
39,400 |
2024/3/27 |
1,061 |
1,076 |
1,041 |
1,056 |
-0.28% |
41,200 |
2024/3/26 |
1,109 |
1,114 |
1,059 |
1,059 |
-5.28% |
60,400 |
2024/3/25 |
1,135 |
1,135 |
1,110 |
1,118 |
-1.41% |
29,500 |
2024/3/22 |
1,160 |
1,171 |
1,121 |
1,134 |
-3.16% |
68,100 |
2024/3/21 |
1,170 |
1,210 |
1,160 |
1,171 |
+1.04% |
60,700 |
2024/3/19 |
1,176 |
1,188 |
1,144 |
1,159 |
-1.11% |
57,300 |
2024/3/18 |
1,124 |
1,179 |
1,110 |
1,172 |
+3.90% |
81,100 |
2024/3/15 |
1,141 |
1,165 |
1,116 |
1,128 |
-3.18% |
65,800 |
2024/3/14 |
1,177 |
1,217 |
1,161 |
1,165 |
-3.48% |
58,900 |
2024/3/13 |
1,291 |
1,380 |
1,173 |
1,207 |
-5.78% |
292,500 |
2024/3/12 |
1,201 |
1,398 |
1,123 |
1,281 |
+5.96% |
466,500 |
2024/3/11 |
1,246 |
1,351 |
1,174 |
1,209 |
-0.58% |
261,700 |
2024/3/8 |
1,411 |
1,439 |
1,215 |
1,216 |
-10.98% |
286,100 |
2024/3/7 |
1,634 |
1,715 |
1,311 |
1,366 |
-18.40% |
596,600 |
2024/3/6 |
1,725 |
2,084 |
1,551 |
1,674 |
-0.65% |
1,697,200 |
2024/3/5 |
1,465 |
1,685 |
1,286 |
1,685 |
+21.66% |
2,567,700 |
2024/3/4 |
1,130 |
1,385 |
1,121 |
1,385 |
+27.65% |
2,076,500 |
2024/3/1 |
1,027 |
1,223 |
1,000 |
1,085 |
+6.69% |
978,700 |
2024/2/29 |
1,170 |
1,198 |
994 |
1,017 |
-10.79% |
714,900 |
2024/2/28 |
1,035 |
1,140 |
1,035 |
1,140 |
+15.15% |
235,600 |
2024/2/27 |
942 |
990 |
903 |
990 |
+17.86% |
146,000 |
2024/2/26 |
821 |
855 |
807 |
840 |
+4.22% |
31,100 |
2024/2/22 |
811 |
811 |
800 |
806 |
-0.62% |
5,700 |
2024/2/21 |
806 |
814 |
796 |
811 |
+0.50% |
8,900 |
2024/2/20 |
796 |
817 |
796 |
807 |
+1.38% |
9,100 |
2024/2/19 |
791 |
796 |
785 |
796 |
+0.63% |
8,800 |
2024/2/16 |
778 |
800 |
775 |
791 |
+1.02% |
17,700 |
2024/2/15 |
769 |
800 |
769 |
783 |
+1.95% |
18,300 |
2024/2/14 |
786 |
786 |
766 |
768 |
-2.78% |
5,500 |
2024/2/13 |
800 |
806 |
772 |
790 |
-1.25% |
18,100 |
2024/2/9 |
838 |
838 |
799 |
800 |
-5.10% |
32,700 |
2024/2/8 |
838 |
843 |
823 |
843 |
+1.57% |
12,200 |
2024/2/7 |
828 |
835 |
828 |
830 |
+0.00% |
2,800 |
2024/2/6 |
821 |
830 |
816 |
830 |
+1.10% |
2,800 |
2024/2/5 |
812 |
826 |
809 |
821 |
+1.48% |
6,300 |
2024/2/2 |
802 |
809 |
796 |
809 |
+2.02% |
5,400 |
2024/2/1 |
805 |
806 |
772 |
793 |
-2.94% |
11,500 |
2024/1/31 |
812 |
817 |
791 |
817 |
-0.37% |
6,600 |
2024/1/30 |
830 |
830 |
814 |
820 |
-1.09% |
5,600 |
2024/1/29 |
831 |
841 |
825 |
829 |
+0.73% |
5,900 |
2024/1/26 |
850 |
850 |
823 |
823 |
-2.49% |
8,100 |
2024/1/25 |
870 |
879 |
840 |
844 |
-2.09% |
35,300 |
2024/1/24 |
834 |
895 |
830 |
862 |
+6.42% |
67,900 |
2024/1/23 |
797 |
810 |
794 |
810 |
+2.40% |
14,900 |
2024/1/22 |
805 |
805 |
786 |
791 |
+1.15% |
10,400 |
2024/1/19 |
767 |
795 |
767 |
782 |
+1.96% |
9,700 |
2024/1/18 |
760 |
769 |
756 |
767 |
+0.52% |
5,100 |
2024/1/17 |
759 |
775 |
759 |
763 |
+0.13% |
6,200 |
2024/1/16 |
762 |
773 |
761 |
762 |
-0.52% |
2,800 |
2024/1/15 |
755 |
776 |
755 |
766 |
+1.46% |
6,400 |
2024/1/12 |
759 |
762 |
755 |
755 |
-0.53% |
7,100 |
2024/1/11 |
770 |
770 |
759 |
759 |
-1.17% |
9,100 |
2024/1/10 |
775 |
783 |
767 |
768 |
-0.65% |
6,000 |
2024/1/9 |
772 |
782 |
772 |
773 |
+1.05% |
5,100 |
2024/1/5 |
766 |
769 |
760 |
765 |
-0.65% |
6,900 |
2024/1/4 |
756 |
783 |
747 |
770 |
+1.85% |
15,000 |
2023/12/29 |
761 |
771 |
753 |
756 |
-1.18% |
18,800 |
2023/12/28 |
763 |
795 |
751 |
765 |
+2.00% |
44,500 |
2023/12/27 |
731 |
881 |
731 |
750 |
+2.60% |
573,200 |
2023/12/26 |
730 |
750 |
727 |
731 |
+0.00% |
21,000 |
2023/12/25 |
760 |
760 |
730 |
731 |
-3.56% |
14,500 |
2023/12/22 |
758 |
767 |
758 |
758 |
+0.00% |
4,600 |
2023/12/21 |
780 |
784 |
758 |
758 |
-2.94% |
7,900 |
2023/12/20 |
782 |
796 |
781 |
781 |
-0.13% |
11,000 |
2023/12/19 |
789 |
794 |
782 |
782 |
-1.39% |
8,700 |
2023/12/18 |
864 |
891 |
771 |
793 |
-11.30% |
81,800 |
2023/12/15 |
777 |
933 |
731 |
894 |
+14.18% |
139,300 |
2023/12/14 |
786 |
788 |
775 |
783 |
-0.38% |
6,600 |
2023/12/13 |
788 |
788 |
777 |
786 |
+0.51% |
2,400 |
2023/12/12 |
810 |
810 |
781 |
782 |
-3.81% |
7,500 |
2023/12/11 |
820 |
823 |
813 |
813 |
-1.22% |
4,300 |
2023/12/8 |
813 |
823 |
813 |
823 |
+1.23% |
3,300 |
2023/12/7 |
823 |
826 |
807 |
813 |
-4.69% |
30,300 |
2023/12/6 |
870 |
870 |
853 |
853 |
-2.74% |
10,200 |
2023/12/5 |
880 |
892 |
869 |
877 |
-0.57% |
4,400 |
2023/12/4 |
891 |
891 |
877 |
882 |
-1.23% |
6,100 |
2023/12/1 |
900 |
900 |
888 |
893 |
+0.79% |
1,600 |
2023/11/30 |
884 |
905 |
858 |
886 |
-0.34% |
9,400 |
2023/11/29 |
885 |
898 |
883 |
889 |
-0.11% |
2,400 |
2023/11/28 |
890 |
892 |
876 |
890 |
-1.00% |
3,300 |
2023/11/27 |
901 |
902 |
890 |
899 |
+0.90% |
3,800 |
2023/11/24 |
884 |
903 |
884 |
891 |
+0.00% |
5,500 |
2023/11/22 |
878 |
899 |
871 |
891 |
+0.11% |
1,500 |
2023/11/21 |
908 |
908 |
890 |
890 |
+0.00% |
2,500 |
2023/11/20 |
874 |
910 |
874 |
890 |
+3.61% |
7,500 |
2023/11/17 |
888 |
899 |
859 |
859 |
-4.02% |
11,000 |
2023/11/16 |
895 |
909 |
895 |
895 |
-1.21% |
5,300 |
|