日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,019 |
1,037 |
1,019 |
1,031 |
+0.68% |
12,800 |
2024/5/20 |
1,014 |
1,031 |
1,014 |
1,024 |
+0.99% |
16,700 |
2024/5/17 |
1,006 |
1,021 |
1,001 |
1,014 |
+0.80% |
6,500 |
2024/5/16 |
1,000 |
1,016 |
999 |
1,006 |
-0.89% |
13,800 |
2024/5/15 |
1,018 |
1,019 |
1,007 |
1,015 |
-1.93% |
16,700 |
2024/5/14 |
1,015 |
1,050 |
1,015 |
1,035 |
+3.50% |
37,100 |
2024/5/13 |
1,000 |
1,008 |
995 |
1,000 |
-0.40% |
14,700 |
2024/5/10 |
1,013 |
1,013 |
1,000 |
1,004 |
+0.40% |
5,000 |
2024/5/9 |
1,012 |
1,013 |
1,000 |
1,000 |
-0.89% |
6,700 |
2024/5/8 |
1,013 |
1,013 |
1,009 |
1,009 |
-0.39% |
5,900 |
2024/5/7 |
1,007 |
1,014 |
1,000 |
1,013 |
+1.50% |
12,600 |
2024/5/2 |
1,000 |
1,000 |
996 |
998 |
-0.50% |
3,200 |
2024/5/1 |
1,001 |
1,003 |
998 |
1,003 |
-0.40% |
3,300 |
2024/4/30 |
1,007 |
1,009 |
996 |
1,007 |
+0.20% |
19,000 |
2024/4/26 |
985 |
1,005 |
976 |
1,005 |
+2.97% |
49,200 |
2024/4/25 |
992 |
992 |
976 |
976 |
-1.61% |
9,100 |
2024/4/24 |
986 |
995 |
978 |
992 |
+0.81% |
7,400 |
2024/4/23 |
986 |
986 |
974 |
984 |
+0.41% |
4,900 |
2024/4/22 |
969 |
980 |
969 |
980 |
+1.45% |
7,300 |
2024/4/19 |
987 |
988 |
962 |
966 |
-1.73% |
15,700 |
2024/4/18 |
981 |
990 |
974 |
983 |
+1.03% |
6,500 |
2024/4/17 |
984 |
984 |
961 |
973 |
-0.92% |
19,100 |
2024/4/16 |
999 |
999 |
980 |
982 |
-1.41% |
18,200 |
2024/4/15 |
1,000 |
1,000 |
993 |
996 |
-0.70% |
11,400 |
2024/4/12 |
1,000 |
1,008 |
1,000 |
1,003 |
+0.10% |
11,300 |
2024/4/11 |
1,001 |
1,008 |
1,000 |
1,002 |
-0.40% |
12,400 |
2024/4/10 |
1,004 |
1,014 |
1,003 |
1,006 |
-0.89% |
7,300 |
2024/4/9 |
1,003 |
1,015 |
1,003 |
1,015 |
+1.10% |
6,700 |
2024/4/8 |
996 |
1,009 |
992 |
1,004 |
+0.80% |
15,100 |
2024/4/5 |
992 |
996 |
976 |
996 |
+0.20% |
18,500 |
2024/4/4 |
998 |
1,000 |
990 |
994 |
-0.30% |
14,500 |
2024/4/3 |
996 |
1,002 |
991 |
997 |
-0.40% |
18,700 |
2024/4/2 |
1,003 |
1,014 |
1,001 |
1,001 |
-0.99% |
14,500 |
2024/4/1 |
1,032 |
1,040 |
1,011 |
1,011 |
-2.03% |
27,400 |
2024/3/29 |
1,026 |
1,036 |
1,023 |
1,032 |
+0.58% |
16,100 |
2024/3/28 |
1,030 |
1,039 |
1,026 |
1,026 |
-2.56% |
19,900 |
2024/3/27 |
1,056 |
1,073 |
1,053 |
1,053 |
-0.47% |
23,500 |
2024/3/26 |
1,045 |
1,063 |
1,045 |
1,058 |
-0.19% |
16,600 |
2024/3/25 |
1,050 |
1,063 |
1,050 |
1,060 |
-0.47% |
19,500 |
2024/3/22 |
1,049 |
1,065 |
1,049 |
1,065 |
+0.85% |
11,400 |
2024/3/21 |
1,050 |
1,060 |
1,048 |
1,056 |
+0.96% |
14,700 |
2024/3/19 |
1,028 |
1,046 |
1,021 |
1,046 |
+1.16% |
21,200 |
2024/3/18 |
1,030 |
1,035 |
1,023 |
1,034 |
+0.19% |
20,300 |
2024/3/15 |
1,023 |
1,033 |
1,023 |
1,032 |
+0.39% |
9,100 |
2024/3/14 |
1,021 |
1,034 |
1,021 |
1,028 |
-0.29% |
11,100 |
2024/3/13 |
1,023 |
1,043 |
1,023 |
1,031 |
-0.19% |
15,000 |
2024/3/12 |
1,018 |
1,033 |
1,012 |
1,033 |
+0.58% |
11,900 |
2024/3/11 |
1,042 |
1,042 |
1,021 |
1,027 |
-1.44% |
16,100 |
2024/3/8 |
1,037 |
1,051 |
1,035 |
1,042 |
+0.29% |
10,300 |
2024/3/7 |
1,055 |
1,055 |
1,036 |
1,039 |
-1.05% |
13,400 |
2024/3/6 |
1,039 |
1,061 |
1,039 |
1,050 |
+0.10% |
14,100 |
2024/3/5 |
1,039 |
1,055 |
1,038 |
1,049 |
+0.19% |
14,100 |
2024/3/4 |
1,063 |
1,063 |
1,047 |
1,047 |
-1.51% |
13,200 |
2024/3/1 |
1,050 |
1,069 |
1,040 |
1,063 |
+0.76% |
24,500 |
2024/2/29 |
1,060 |
1,065 |
1,050 |
1,055 |
-0.47% |
17,900 |
2024/2/28 |
1,045 |
1,065 |
1,045 |
1,060 |
+0.19% |
11,500 |
2024/2/27 |
1,044 |
1,059 |
1,038 |
1,058 |
+1.93% |
12,500 |
2024/2/26 |
1,038 |
1,045 |
1,030 |
1,038 |
-0.19% |
19,500 |
2024/2/22 |
1,041 |
1,041 |
1,028 |
1,040 |
+1.17% |
4,600 |
2024/2/21 |
1,040 |
1,040 |
1,020 |
1,028 |
-0.58% |
15,600 |
2024/2/20 |
1,040 |
1,043 |
1,032 |
1,034 |
-0.29% |
8,900 |
2024/2/19 |
1,017 |
1,037 |
1,016 |
1,037 |
+2.07% |
10,600 |
2024/2/16 |
1,009 |
1,023 |
1,008 |
1,016 |
+0.79% |
11,700 |
2024/2/15 |
1,030 |
1,030 |
1,001 |
1,008 |
-2.14% |
26,900 |
2024/2/14 |
1,043 |
1,043 |
1,027 |
1,030 |
-1.25% |
13,900 |
2024/2/13 |
1,045 |
1,046 |
1,037 |
1,043 |
+0.68% |
10,200 |
2024/2/9 |
1,046 |
1,058 |
1,032 |
1,036 |
-4.07% |
35,400 |
2024/2/8 |
1,080 |
1,082 |
1,059 |
1,080 |
+0.09% |
11,900 |
2024/2/7 |
1,070 |
1,085 |
1,066 |
1,079 |
+0.28% |
12,800 |
2024/2/6 |
1,089 |
1,089 |
1,070 |
1,076 |
-1.19% |
7,700 |
2024/2/5 |
1,076 |
1,089 |
1,066 |
1,089 |
+1.21% |
7,700 |
2024/2/2 |
1,091 |
1,091 |
1,074 |
1,076 |
-1.19% |
11,100 |
2024/2/1 |
1,094 |
1,099 |
1,079 |
1,089 |
-0.46% |
18,400 |
2024/1/31 |
1,068 |
1,094 |
1,063 |
1,094 |
+3.31% |
18,800 |
2024/1/30 |
1,052 |
1,070 |
1,046 |
1,059 |
+0.19% |
76,700 |
2024/1/29 |
1,049 |
1,072 |
1,049 |
1,057 |
+0.76% |
14,000 |
2024/1/26 |
1,057 |
1,067 |
1,047 |
1,049 |
-0.57% |
12,800 |
2024/1/25 |
1,039 |
1,055 |
1,036 |
1,055 |
+1.54% |
11,400 |
2024/1/24 |
1,053 |
1,061 |
1,034 |
1,039 |
-1.33% |
14,600 |
2024/1/23 |
1,069 |
1,069 |
1,049 |
1,053 |
-1.22% |
15,000 |
2024/1/22 |
1,048 |
1,068 |
1,043 |
1,066 |
+2.90% |
19,600 |
2024/1/19 |
1,054 |
1,054 |
1,026 |
1,036 |
-1.52% |
15,700 |
2024/1/18 |
1,045 |
1,059 |
1,044 |
1,052 |
+0.96% |
14,700 |
2024/1/17 |
1,054 |
1,068 |
1,041 |
1,042 |
-0.95% |
15,400 |
2024/1/16 |
1,079 |
1,079 |
1,045 |
1,052 |
-2.50% |
21,800 |
2024/1/15 |
1,069 |
1,081 |
1,066 |
1,079 |
+0.37% |
17,600 |
2024/1/12 |
1,058 |
1,077 |
1,057 |
1,075 |
+2.19% |
32,000 |
2024/1/11 |
1,050 |
1,055 |
1,045 |
1,052 |
+1.06% |
12,600 |
2024/1/10 |
1,044 |
1,048 |
1,035 |
1,041 |
-0.19% |
12,400 |
2024/1/9 |
1,021 |
1,043 |
1,016 |
1,043 |
+3.06% |
18,300 |
2024/1/5 |
1,011 |
1,014 |
1,006 |
1,012 |
-1.08% |
14,700 |
2024/1/4 |
991 |
1,023 |
983 |
1,023 |
+3.23% |
35,700 |
2023/12/29 |
991 |
997 |
988 |
991 |
+0.00% |
17,000 |
2023/12/28 |
991 |
996 |
985 |
991 |
+0.30% |
14,100 |
2023/12/27 |
992 |
992 |
984 |
988 |
-0.40% |
16,300 |
2023/12/26 |
990 |
994 |
985 |
992 |
+0.30% |
15,200 |
2023/12/25 |
994 |
996 |
989 |
989 |
-0.90% |
11,900 |
2023/12/22 |
995 |
1,003 |
987 |
998 |
+0.60% |
13,300 |
2023/12/21 |
990 |
999 |
988 |
992 |
-0.80% |
6,500 |
2023/12/20 |
1,007 |
1,007 |
995 |
1,000 |
+0.00% |
11,200 |
2023/12/19 |
995 |
1,000 |
985 |
1,000 |
+0.81% |
9,500 |
2023/12/18 |
995 |
997 |
982 |
992 |
-0.10% |
11,200 |
2023/12/15 |
999 |
1,001 |
986 |
993 |
-0.10% |
9,100 |
2023/12/14 |
1,005 |
1,005 |
985 |
994 |
-0.50% |
16,000 |
2023/12/13 |
1,012 |
1,022 |
995 |
999 |
-1.67% |
16,800 |
2023/12/12 |
1,026 |
1,026 |
1,010 |
1,016 |
-0.59% |
9,200 |
2023/12/11 |
1,009 |
1,022 |
1,008 |
1,022 |
+1.59% |
13,500 |
2023/12/8 |
1,009 |
1,010 |
995 |
1,006 |
-0.40% |
20,900 |
2023/12/7 |
1,027 |
1,028 |
1,010 |
1,010 |
-1.66% |
12,700 |
2023/12/6 |
1,029 |
1,040 |
1,008 |
1,027 |
-0.19% |
37,000 |
2023/12/5 |
1,023 |
1,042 |
1,023 |
1,029 |
+0.68% |
14,400 |
2023/12/4 |
1,049 |
1,049 |
1,020 |
1,022 |
-1.64% |
6,100 |
2023/12/1 |
1,046 |
1,053 |
1,035 |
1,039 |
-0.10% |
12,300 |
2023/11/30 |
1,039 |
1,040 |
1,022 |
1,040 |
+0.10% |
12,900 |
2023/11/29 |
1,023 |
1,040 |
1,023 |
1,039 |
+1.56% |
17,900 |
2023/11/28 |
1,006 |
1,023 |
1,006 |
1,023 |
+1.69% |
15,100 |
2023/11/27 |
1,006 |
1,013 |
1,000 |
1,006 |
+0.70% |
11,600 |
2023/11/24 |
1,008 |
1,011 |
999 |
999 |
-0.70% |
7,400 |
2023/11/22 |
997 |
1,009 |
994 |
1,006 |
-0.10% |
7,000 |
2023/11/21 |
1,020 |
1,020 |
1,001 |
1,007 |
+0.00% |
11,600 |
2023/11/20 |
1,027 |
1,033 |
1,007 |
1,007 |
-1.95% |
13,800 |
2023/11/17 |
1,011 |
1,028 |
1,011 |
1,027 |
+2.19% |
17,100 |
2023/11/16 |
1,018 |
1,018 |
1,002 |
1,005 |
-2.33% |
11,500 |
|