日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,083 |
1,111 |
1,083 |
1,092 |
+2.06% |
23,500 |
2024/5/20 |
1,058 |
1,082 |
1,058 |
1,070 |
+1.42% |
28,900 |
2024/5/17 |
1,050 |
1,060 |
1,045 |
1,055 |
+0.48% |
18,800 |
2024/5/16 |
1,067 |
1,075 |
1,049 |
1,050 |
-1.59% |
36,300 |
2024/5/15 |
1,080 |
1,080 |
1,059 |
1,067 |
-0.65% |
20,500 |
2024/5/14 |
1,052 |
1,084 |
1,052 |
1,074 |
+1.80% |
32,700 |
2024/5/13 |
1,069 |
1,076 |
1,051 |
1,055 |
-0.85% |
36,500 |
2024/5/10 |
1,070 |
1,072 |
1,064 |
1,064 |
-0.84% |
17,500 |
2024/5/9 |
1,072 |
1,083 |
1,061 |
1,073 |
+0.37% |
18,100 |
2024/5/8 |
1,071 |
1,086 |
1,069 |
1,069 |
-0.74% |
20,700 |
2024/5/7 |
1,050 |
1,083 |
1,050 |
1,077 |
+3.26% |
27,300 |
2024/5/2 |
1,045 |
1,053 |
1,038 |
1,043 |
-0.86% |
18,700 |
2024/5/1 |
1,065 |
1,065 |
1,047 |
1,052 |
-1.59% |
24,500 |
2024/4/30 |
1,054 |
1,069 |
1,046 |
1,069 |
+2.10% |
42,500 |
2024/4/26 |
1,041 |
1,050 |
1,034 |
1,047 |
+0.67% |
32,200 |
2024/4/25 |
1,060 |
1,064 |
1,040 |
1,040 |
-1.52% |
32,100 |
2024/4/24 |
1,046 |
1,059 |
1,045 |
1,056 |
+1.05% |
23,700 |
2024/4/23 |
1,022 |
1,051 |
1,022 |
1,045 |
+2.25% |
35,900 |
2024/4/22 |
1,041 |
1,041 |
1,016 |
1,022 |
+1.09% |
39,900 |
2024/4/19 |
1,026 |
1,028 |
995 |
1,011 |
-2.60% |
60,500 |
2024/4/18 |
1,018 |
1,050 |
1,018 |
1,038 |
+1.07% |
19,600 |
2024/4/17 |
1,055 |
1,060 |
1,018 |
1,027 |
-1.72% |
47,400 |
2024/4/16 |
1,072 |
1,072 |
1,045 |
1,045 |
-3.42% |
45,500 |
2024/4/15 |
1,102 |
1,105 |
1,077 |
1,082 |
-2.43% |
49,000 |
2024/4/12 |
1,123 |
1,127 |
1,108 |
1,109 |
-1.07% |
43,900 |
2024/4/11 |
1,129 |
1,129 |
1,115 |
1,121 |
-1.23% |
29,300 |
2024/4/10 |
1,133 |
1,150 |
1,129 |
1,135 |
+0.35% |
28,100 |
2024/4/9 |
1,136 |
1,138 |
1,121 |
1,131 |
-0.18% |
23,100 |
2024/4/8 |
1,125 |
1,133 |
1,116 |
1,133 |
+1.16% |
30,000 |
2024/4/5 |
1,118 |
1,127 |
1,107 |
1,120 |
-0.88% |
26,500 |
2024/4/4 |
1,140 |
1,149 |
1,127 |
1,130 |
-0.62% |
30,700 |
2024/4/3 |
1,150 |
1,150 |
1,131 |
1,137 |
-1.56% |
37,700 |
2024/4/2 |
1,189 |
1,198 |
1,155 |
1,155 |
-3.59% |
42,500 |
2024/4/1 |
1,230 |
1,240 |
1,188 |
1,198 |
-1.80% |
51,700 |
2024/3/29 |
1,187 |
1,225 |
1,187 |
1,220 |
+2.35% |
69,600 |
2024/3/28 |
1,157 |
1,200 |
1,157 |
1,192 |
+4.75% |
117,600 |
2024/3/27 |
1,136 |
1,153 |
1,134 |
1,138 |
+1.61% |
76,100 |
2024/3/26 |
1,113 |
1,129 |
1,105 |
1,120 |
+0.09% |
30,600 |
2024/3/25 |
1,121 |
1,137 |
1,113 |
1,119 |
-0.53% |
33,900 |
2024/3/22 |
1,124 |
1,127 |
1,112 |
1,125 |
+0.09% |
31,800 |
2024/3/21 |
1,128 |
1,133 |
1,118 |
1,124 |
+0.72% |
27,400 |
2024/3/19 |
1,109 |
1,119 |
1,106 |
1,116 |
+0.81% |
20,800 |
2024/3/18 |
1,091 |
1,113 |
1,091 |
1,107 |
+1.84% |
26,500 |
2024/3/15 |
1,098 |
1,098 |
1,085 |
1,087 |
-1.18% |
22,200 |
2024/3/14 |
1,087 |
1,100 |
1,081 |
1,100 |
+0.92% |
30,800 |
2024/3/13 |
1,124 |
1,127 |
1,090 |
1,090 |
-1.89% |
22,900 |
2024/3/12 |
1,098 |
1,111 |
1,072 |
1,111 |
+0.82% |
32,300 |
2024/3/11 |
1,112 |
1,119 |
1,090 |
1,102 |
-2.30% |
46,100 |
2024/3/8 |
1,113 |
1,140 |
1,113 |
1,128 |
+0.98% |
42,700 |
2024/3/7 |
1,131 |
1,131 |
1,106 |
1,117 |
-1.24% |
32,200 |
2024/3/6 |
1,096 |
1,138 |
1,096 |
1,131 |
+1.71% |
28,200 |
2024/3/5 |
1,110 |
1,118 |
1,095 |
1,112 |
+0.18% |
42,500 |
2024/3/4 |
1,116 |
1,144 |
1,108 |
1,110 |
-0.54% |
42,000 |
2024/3/1 |
1,142 |
1,144 |
1,115 |
1,116 |
-1.67% |
43,400 |
2024/2/29 |
1,165 |
1,165 |
1,135 |
1,135 |
-2.91% |
27,100 |
2024/2/28 |
1,160 |
1,193 |
1,160 |
1,169 |
+0.00% |
64,100 |
2024/2/27 |
1,142 |
1,169 |
1,140 |
1,169 |
+2.36% |
35,400 |
2024/2/26 |
1,143 |
1,173 |
1,142 |
1,142 |
+0.18% |
90,800 |
2024/2/22 |
1,153 |
1,160 |
1,136 |
1,140 |
-1.47% |
40,600 |
2024/2/21 |
1,144 |
1,157 |
1,135 |
1,157 |
+1.14% |
46,200 |
2024/2/20 |
1,143 |
1,155 |
1,137 |
1,144 |
+1.15% |
49,300 |
2024/2/19 |
1,103 |
1,134 |
1,101 |
1,131 |
+1.43% |
26,200 |
2024/2/16 |
1,079 |
1,119 |
1,073 |
1,115 |
+4.11% |
48,600 |
2024/2/15 |
1,093 |
1,097 |
1,071 |
1,071 |
-2.01% |
67,200 |
2024/2/14 |
1,107 |
1,108 |
1,088 |
1,093 |
-2.50% |
57,600 |
2024/2/13 |
1,129 |
1,138 |
1,110 |
1,121 |
+0.00% |
51,000 |
2024/2/9 |
1,131 |
1,148 |
1,117 |
1,121 |
-1.49% |
78,000 |
2024/2/8 |
1,121 |
1,151 |
1,107 |
1,138 |
+1.70% |
109,900 |
2024/2/7 |
1,131 |
1,142 |
1,117 |
1,119 |
-1.67% |
92,400 |
2024/2/6 |
1,160 |
1,160 |
1,134 |
1,138 |
-1.98% |
89,500 |
2024/2/5 |
1,156 |
1,170 |
1,151 |
1,161 |
+0.61% |
51,800 |
2024/2/2 |
1,155 |
1,168 |
1,153 |
1,154 |
+0.09% |
39,700 |
2024/2/1 |
1,177 |
1,179 |
1,151 |
1,153 |
-3.19% |
83,500 |
2024/1/31 |
1,195 |
1,197 |
1,166 |
1,191 |
-0.50% |
93,100 |
2024/1/30 |
1,187 |
1,209 |
1,185 |
1,197 |
+0.84% |
88,100 |
2024/1/29 |
1,184 |
1,198 |
1,176 |
1,187 |
+0.34% |
62,900 |
2024/1/26 |
1,180 |
1,213 |
1,175 |
1,183 |
-0.42% |
68,600 |
2024/1/25 |
1,188 |
1,194 |
1,163 |
1,188 |
+0.00% |
105,000 |
2024/1/24 |
1,195 |
1,204 |
1,182 |
1,188 |
-1.25% |
56,900 |
2024/1/23 |
1,199 |
1,220 |
1,196 |
1,203 |
+1.18% |
75,000 |
2024/1/22 |
1,186 |
1,199 |
1,178 |
1,189 |
+0.85% |
45,900 |
2024/1/19 |
1,165 |
1,199 |
1,160 |
1,179 |
+1.55% |
96,900 |
2024/1/18 |
1,170 |
1,187 |
1,155 |
1,161 |
-1.36% |
108,900 |
2024/1/17 |
1,245 |
1,245 |
1,177 |
1,177 |
-5.39% |
181,700 |
2024/1/16 |
1,290 |
1,319 |
1,243 |
1,244 |
-3.34% |
136,700 |
2024/1/15 |
1,267 |
1,320 |
1,249 |
1,287 |
+2.22% |
342,100 |
2024/1/12 |
1,261 |
1,280 |
1,238 |
1,259 |
-0.32% |
182,300 |
2024/1/11 |
1,285 |
1,288 |
1,261 |
1,263 |
-0.94% |
63,400 |
2024/1/10 |
1,280 |
1,284 |
1,272 |
1,275 |
-0.39% |
53,200 |
2024/1/9 |
1,271 |
1,295 |
1,265 |
1,280 |
+1.43% |
84,500 |
2024/1/5 |
1,285 |
1,285 |
1,256 |
1,262 |
-1.41% |
74,500 |
2024/1/4 |
1,266 |
1,280 |
1,233 |
1,280 |
+0.71% |
64,200 |
2023/12/29 |
1,273 |
1,282 |
1,261 |
1,271 |
-0.31% |
39,600 |
2023/12/28 |
1,265 |
1,275 |
1,241 |
1,275 |
+0.79% |
41,000 |
2023/12/27 |
1,240 |
1,270 |
1,240 |
1,265 |
+2.02% |
93,600 |
2023/12/26 |
1,247 |
1,262 |
1,235 |
1,240 |
-0.72% |
74,700 |
2023/12/25 |
1,240 |
1,276 |
1,240 |
1,249 |
+1.05% |
65,000 |
2023/12/22 |
1,245 |
1,267 |
1,229 |
1,236 |
-0.64% |
65,800 |
2023/12/21 |
1,239 |
1,253 |
1,234 |
1,244 |
-0.56% |
45,500 |
2023/12/20 |
1,259 |
1,274 |
1,243 |
1,251 |
-0.64% |
70,100 |
2023/12/19 |
1,240 |
1,269 |
1,236 |
1,259 |
+2.11% |
64,800 |
2023/12/18 |
1,230 |
1,235 |
1,216 |
1,233 |
-1.52% |
74,300 |
2023/12/15 |
1,246 |
1,285 |
1,246 |
1,252 |
+0.16% |
84,600 |
2023/12/14 |
1,261 |
1,285 |
1,237 |
1,250 |
-0.08% |
48,100 |
2023/12/13 |
1,230 |
1,258 |
1,230 |
1,251 |
+0.81% |
29,100 |
2023/12/12 |
1,280 |
1,288 |
1,232 |
1,241 |
-2.05% |
46,400 |
2023/12/11 |
1,266 |
1,277 |
1,257 |
1,267 |
+0.48% |
45,900 |
2023/12/8 |
1,265 |
1,281 |
1,255 |
1,261 |
-2.32% |
76,100 |
2023/12/7 |
1,342 |
1,342 |
1,291 |
1,291 |
-3.94% |
59,700 |
2023/12/6 |
1,340 |
1,360 |
1,340 |
1,344 |
+0.07% |
32,600 |
2023/12/5 |
1,348 |
1,367 |
1,343 |
1,343 |
-1.61% |
46,700 |
2023/12/4 |
1,332 |
1,374 |
1,332 |
1,365 |
+2.55% |
54,100 |
2023/12/1 |
1,326 |
1,336 |
1,320 |
1,331 |
-0.60% |
42,400 |
2023/11/30 |
1,364 |
1,387 |
1,336 |
1,339 |
-1.33% |
63,800 |
2023/11/29 |
1,341 |
1,364 |
1,337 |
1,357 |
+1.19% |
58,300 |
2023/11/28 |
1,334 |
1,351 |
1,330 |
1,341 |
+0.52% |
30,400 |
2023/11/27 |
1,350 |
1,367 |
1,330 |
1,334 |
-0.30% |
67,600 |
2023/11/24 |
1,335 |
1,355 |
1,335 |
1,338 |
+0.53% |
41,900 |
2023/11/22 |
1,357 |
1,372 |
1,315 |
1,331 |
-1.19% |
78,300 |
2023/11/21 |
1,315 |
1,347 |
1,306 |
1,347 |
+3.70% |
101,900 |
2023/11/20 |
1,272 |
1,305 |
1,272 |
1,299 |
+2.36% |
61,900 |
2023/11/17 |
1,258 |
1,274 |
1,250 |
1,269 |
-0.31% |
51,300 |
2023/11/16 |
1,266 |
1,309 |
1,262 |
1,273 |
+3.33% |
110,900 |
|