日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,104 |
1,104 |
1,102 |
1,102 |
-0.09% |
1,000 |
2024/5/20 |
1,108 |
1,108 |
1,102 |
1,103 |
-0.27% |
1,000 |
2024/5/17 |
1,109 |
1,112 |
1,106 |
1,106 |
-0.27% |
700 |
2024/5/16 |
1,111 |
1,120 |
1,109 |
1,109 |
-0.18% |
2,400 |
2024/5/15 |
1,111 |
1,119 |
1,107 |
1,111 |
+0.00% |
2,000 |
2024/5/14 |
1,105 |
1,111 |
1,103 |
1,111 |
+1.00% |
1,200 |
2024/5/13 |
1,102 |
1,106 |
1,100 |
1,100 |
-0.18% |
3,600 |
2024/5/10 |
1,100 |
1,104 |
1,100 |
1,102 |
+0.36% |
800 |
2024/5/9 |
1,100 |
1,109 |
1,098 |
1,098 |
-0.09% |
2,200 |
2024/5/8 |
1,103 |
1,109 |
1,099 |
1,099 |
-0.09% |
1,100 |
2024/5/7 |
1,117 |
1,117 |
1,100 |
1,100 |
-0.54% |
4,100 |
2024/5/2 |
1,113 |
1,113 |
1,098 |
1,106 |
-0.54% |
3,300 |
2024/5/1 |
1,136 |
1,136 |
1,112 |
1,112 |
-1.59% |
3,200 |
2024/4/30 |
1,114 |
1,130 |
1,110 |
1,130 |
+1.53% |
4,100 |
2024/4/26 |
1,108 |
1,113 |
1,107 |
1,113 |
+0.27% |
3,700 |
2024/4/25 |
1,108 |
1,110 |
1,106 |
1,110 |
+0.18% |
800 |
2024/4/24 |
1,109 |
1,109 |
1,105 |
1,108 |
+0.00% |
1,100 |
2024/4/23 |
1,108 |
1,108 |
1,103 |
1,108 |
+0.09% |
800 |
2024/4/22 |
1,105 |
1,107 |
1,105 |
1,107 |
+0.18% |
700 |
2024/4/19 |
1,105 |
1,105 |
1,092 |
1,105 |
-0.09% |
5,700 |
2024/4/18 |
1,107 |
1,107 |
1,101 |
1,106 |
+0.55% |
700 |
2024/4/17 |
1,116 |
1,116 |
1,099 |
1,100 |
-0.63% |
2,300 |
2024/4/16 |
1,104 |
1,110 |
1,102 |
1,107 |
+0.27% |
1,200 |
2024/4/15 |
1,110 |
1,110 |
1,100 |
1,104 |
+0.00% |
1,200 |
2024/4/12 |
1,105 |
1,107 |
1,104 |
1,104 |
+0.00% |
900 |
2024/4/11 |
1,107 |
1,117 |
1,104 |
1,104 |
-0.18% |
800 |
2024/4/10 |
1,112 |
1,115 |
1,106 |
1,106 |
+0.45% |
1,200 |
2024/4/9 |
1,109 |
1,110 |
1,101 |
1,101 |
+0.46% |
2,300 |
2024/4/8 |
1,103 |
1,110 |
1,096 |
1,096 |
-0.63% |
4,400 |
2024/4/5 |
1,106 |
1,112 |
1,103 |
1,103 |
-0.99% |
1,100 |
2024/4/4 |
1,113 |
1,115 |
1,106 |
1,114 |
+1.00% |
900 |
2024/4/3 |
1,100 |
1,111 |
1,098 |
1,103 |
-0.72% |
6,300 |
2024/4/2 |
1,115 |
1,115 |
1,102 |
1,111 |
-0.36% |
2,500 |
2024/4/1 |
1,130 |
1,130 |
1,115 |
1,115 |
-1.50% |
3,300 |
2024/3/29 |
1,132 |
1,134 |
1,122 |
1,132 |
+0.00% |
1,500 |
2024/3/28 |
1,140 |
1,140 |
1,112 |
1,132 |
-1.05% |
22,700 |
2024/3/27 |
1,138 |
1,156 |
1,138 |
1,144 |
+0.62% |
3,400 |
2024/3/26 |
1,143 |
1,143 |
1,130 |
1,137 |
+0.62% |
4,100 |
2024/3/25 |
1,140 |
1,150 |
1,130 |
1,130 |
-0.26% |
2,600 |
2024/3/22 |
1,125 |
1,133 |
1,125 |
1,133 |
+0.80% |
1,400 |
2024/3/21 |
1,130 |
1,149 |
1,123 |
1,124 |
+0.54% |
10,800 |
2024/3/19 |
1,118 |
1,118 |
1,109 |
1,118 |
+0.00% |
2,500 |
2024/3/18 |
1,115 |
1,120 |
1,115 |
1,118 |
+0.18% |
1,200 |
2024/3/15 |
1,116 |
1,116 |
1,111 |
1,116 |
+0.00% |
1,500 |
2024/3/14 |
1,116 |
1,116 |
1,108 |
1,116 |
+0.54% |
900 |
2024/3/13 |
1,113 |
1,113 |
1,110 |
1,110 |
+0.45% |
300 |
2024/3/12 |
1,122 |
1,122 |
1,099 |
1,105 |
+1.19% |
5,600 |
2024/3/11 |
1,107 |
1,126 |
1,092 |
1,092 |
-1.44% |
5,800 |
2024/3/8 |
1,114 |
1,114 |
1,108 |
1,108 |
-0.18% |
1,400 |
2024/3/7 |
1,118 |
1,121 |
1,104 |
1,110 |
-0.72% |
4,900 |
2024/3/6 |
1,114 |
1,119 |
1,111 |
1,118 |
+0.63% |
1,100 |
2024/3/5 |
1,116 |
1,116 |
1,110 |
1,111 |
-0.09% |
2,600 |
2024/3/4 |
1,115 |
1,127 |
1,112 |
1,112 |
+0.00% |
4,000 |
2024/3/1 |
1,124 |
1,124 |
1,111 |
1,112 |
-0.18% |
2,200 |
2024/2/29 |
1,116 |
1,116 |
1,109 |
1,114 |
-0.54% |
1,100 |
2024/2/28 |
1,119 |
1,120 |
1,105 |
1,120 |
+0.09% |
2,300 |
2024/2/27 |
1,112 |
1,121 |
1,112 |
1,119 |
+0.63% |
2,300 |
2024/2/26 |
1,121 |
1,121 |
1,105 |
1,112 |
+0.91% |
2,500 |
2024/2/22 |
1,114 |
1,114 |
1,100 |
1,102 |
+0.27% |
4,400 |
2024/2/21 |
1,098 |
1,103 |
1,098 |
1,099 |
+0.83% |
1,100 |
2024/2/20 |
1,100 |
1,100 |
1,087 |
1,090 |
-0.73% |
6,400 |
2024/2/19 |
1,115 |
1,115 |
1,088 |
1,098 |
+0.64% |
2,600 |
2024/2/16 |
1,090 |
1,099 |
1,081 |
1,091 |
+0.28% |
3,900 |
2024/2/15 |
1,083 |
1,088 |
1,081 |
1,088 |
+0.46% |
4,100 |
2024/2/14 |
1,090 |
1,090 |
1,083 |
1,083 |
-0.37% |
2,300 |
2024/2/13 |
1,115 |
1,115 |
1,085 |
1,087 |
+0.46% |
6,000 |
2024/2/9 |
1,122 |
1,122 |
1,080 |
1,082 |
-2.79% |
22,000 |
2024/2/8 |
1,129 |
1,129 |
1,113 |
1,113 |
-1.07% |
1,900 |
2024/2/7 |
1,148 |
1,148 |
1,113 |
1,125 |
-0.71% |
6,300 |
2024/2/6 |
1,073 |
1,135 |
1,060 |
1,133 |
-5.03% |
53,000 |
2024/2/5 |
1,185 |
1,210 |
1,159 |
1,193 |
+2.05% |
12,000 |
2024/2/2 |
1,193 |
1,193 |
1,165 |
1,169 |
-0.51% |
5,600 |
2024/2/1 |
1,170 |
1,187 |
1,170 |
1,175 |
+0.17% |
6,000 |
2024/1/31 |
1,174 |
1,174 |
1,162 |
1,173 |
+0.69% |
600 |
2024/1/30 |
1,156 |
1,180 |
1,156 |
1,165 |
+0.78% |
1,700 |
2024/1/29 |
1,178 |
1,180 |
1,149 |
1,156 |
-0.52% |
11,600 |
2024/1/26 |
1,150 |
1,162 |
1,140 |
1,162 |
+1.93% |
5,700 |
2024/1/25 |
1,150 |
1,150 |
1,127 |
1,140 |
-1.30% |
2,100 |
2024/1/24 |
1,152 |
1,156 |
1,150 |
1,155 |
+0.09% |
1,400 |
2024/1/23 |
1,148 |
1,154 |
1,139 |
1,154 |
+0.61% |
3,100 |
2024/1/22 |
1,146 |
1,147 |
1,135 |
1,147 |
+1.33% |
3,900 |
2024/1/19 |
1,117 |
1,132 |
1,117 |
1,132 |
+1.07% |
1,000 |
2024/1/18 |
1,121 |
1,153 |
1,115 |
1,120 |
+0.00% |
30,100 |
2024/1/17 |
1,115 |
1,122 |
1,109 |
1,120 |
-0.09% |
2,200 |
2024/1/16 |
1,113 |
1,121 |
1,109 |
1,121 |
+1.08% |
4,000 |
2024/1/15 |
1,116 |
1,121 |
1,109 |
1,109 |
-1.33% |
3,200 |
2024/1/12 |
1,098 |
1,124 |
1,096 |
1,124 |
+2.27% |
7,900 |
2024/1/11 |
1,084 |
1,100 |
1,082 |
1,099 |
+1.20% |
6,400 |
2024/1/10 |
1,110 |
1,110 |
1,085 |
1,086 |
-1.27% |
4,800 |
2024/1/9 |
1,111 |
1,115 |
1,091 |
1,100 |
+0.92% |
19,100 |
2024/1/5 |
1,098 |
1,098 |
1,085 |
1,090 |
+0.46% |
4,200 |
2024/1/4 |
1,074 |
1,085 |
1,070 |
1,085 |
+1.02% |
13,600 |
2023/12/29 |
1,074 |
1,074 |
1,064 |
1,074 |
+1.42% |
2,800 |
2023/12/28 |
1,058 |
1,067 |
1,058 |
1,059 |
+0.47% |
2,500 |
2023/12/27 |
1,058 |
1,062 |
1,053 |
1,054 |
-0.38% |
5,100 |
2023/12/26 |
1,066 |
1,066 |
1,058 |
1,058 |
-0.47% |
3,300 |
2023/12/25 |
1,056 |
1,063 |
1,056 |
1,063 |
+0.38% |
4,100 |
2023/12/22 |
1,058 |
1,059 |
1,056 |
1,059 |
+0.47% |
900 |
2023/12/21 |
1,055 |
1,063 |
1,054 |
1,054 |
-0.66% |
500 |
2023/12/20 |
1,060 |
1,062 |
1,053 |
1,061 |
+0.95% |
800 |
2023/12/19 |
1,054 |
1,054 |
1,051 |
1,051 |
-0.28% |
1,300 |
2023/12/18 |
1,054 |
1,056 |
1,053 |
1,054 |
-0.57% |
1,800 |
2023/12/15 |
1,061 |
1,061 |
1,051 |
1,060 |
+0.19% |
1,600 |
2023/12/14 |
1,064 |
1,065 |
1,058 |
1,058 |
-0.75% |
1,300 |
2023/12/13 |
1,062 |
1,072 |
1,060 |
1,066 |
-0.19% |
5,500 |
2023/12/12 |
1,068 |
1,068 |
1,059 |
1,068 |
+0.38% |
1,300 |
2023/12/11 |
1,069 |
1,069 |
1,056 |
1,064 |
+0.19% |
3,200 |
2023/12/8 |
1,055 |
1,062 |
1,050 |
1,062 |
+0.47% |
3,300 |
2023/12/7 |
1,056 |
1,057 |
1,055 |
1,057 |
-0.28% |
700 |
2023/12/6 |
1,061 |
1,061 |
1,058 |
1,060 |
+0.28% |
1,200 |
2023/12/5 |
1,065 |
1,065 |
1,057 |
1,057 |
-0.28% |
1,000 |
2023/12/4 |
1,059 |
1,066 |
1,058 |
1,060 |
+0.00% |
1,100 |
2023/12/1 |
1,064 |
1,064 |
1,056 |
1,060 |
-0.19% |
1,500 |
2023/11/30 |
1,052 |
1,062 |
1,052 |
1,062 |
+0.47% |
1,300 |
2023/11/29 |
1,059 |
1,059 |
1,045 |
1,057 |
-0.28% |
4,600 |
2023/11/28 |
1,060 |
1,061 |
1,060 |
1,060 |
+0.09% |
900 |
2023/11/27 |
1,070 |
1,070 |
1,058 |
1,059 |
-1.03% |
1,100 |
2023/11/24 |
1,055 |
1,070 |
1,055 |
1,070 |
+1.13% |
1,400 |
2023/11/22 |
1,059 |
1,059 |
1,058 |
1,058 |
+0.00% |
400 |
2023/11/21 |
1,059 |
1,063 |
1,056 |
1,058 |
-0.84% |
2,800 |
2023/11/20 |
1,066 |
1,067 |
1,053 |
1,067 |
+1.33% |
1,900 |
2023/11/17 |
1,061 |
1,069 |
1,052 |
1,053 |
-0.94% |
3,200 |
2023/11/16 |
1,062 |
1,063 |
1,061 |
1,063 |
+0.28% |
400 |
|