日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,028 |
1,028 |
1,015 |
1,025 |
-0.19% |
5,100 |
2024/5/20 |
1,025 |
1,043 |
1,025 |
1,027 |
+0.29% |
2,700 |
2024/5/17 |
1,009 |
1,024 |
1,009 |
1,024 |
+0.59% |
1,200 |
2024/5/16 |
1,020 |
1,021 |
1,001 |
1,018 |
-0.20% |
3,400 |
2024/5/15 |
1,030 |
1,035 |
1,020 |
1,020 |
+0.10% |
900 |
2024/5/14 |
1,031 |
1,035 |
1,019 |
1,019 |
-1.36% |
1,700 |
2024/5/13 |
1,032 |
1,033 |
1,024 |
1,033 |
+0.10% |
1,400 |
2024/5/10 |
1,037 |
1,043 |
1,032 |
1,032 |
-0.48% |
1,000 |
2024/5/9 |
1,038 |
1,038 |
1,036 |
1,037 |
-0.48% |
1,700 |
2024/5/8 |
1,044 |
1,048 |
1,042 |
1,042 |
-0.19% |
700 |
2024/5/7 |
1,045 |
1,051 |
1,044 |
1,044 |
-0.57% |
5,100 |
2024/5/2 |
1,037 |
1,050 |
1,037 |
1,050 |
+1.35% |
1,600 |
2024/5/1 |
1,035 |
1,037 |
1,034 |
1,036 |
+0.00% |
1,400 |
2024/4/30 |
1,044 |
1,044 |
1,036 |
1,036 |
-0.77% |
1,900 |
2024/4/26 |
1,047 |
1,047 |
1,043 |
1,044 |
+0.29% |
1,500 |
2024/4/25 |
1,049 |
1,049 |
1,040 |
1,041 |
-0.29% |
1,300 |
2024/4/24 |
1,034 |
1,049 |
1,030 |
1,044 |
+0.97% |
2,000 |
2024/4/23 |
1,024 |
1,034 |
1,024 |
1,034 |
+1.37% |
900 |
2024/4/22 |
1,017 |
1,029 |
1,017 |
1,020 |
+0.10% |
1,500 |
2024/4/19 |
1,031 |
1,034 |
1,013 |
1,019 |
-1.16% |
7,900 |
2024/4/18 |
1,039 |
1,039 |
1,030 |
1,031 |
-0.19% |
900 |
2024/4/17 |
1,035 |
1,035 |
1,032 |
1,033 |
-0.19% |
2,000 |
2024/4/16 |
1,043 |
1,044 |
1,035 |
1,035 |
-0.96% |
6,000 |
2024/4/15 |
1,049 |
1,049 |
1,045 |
1,045 |
-0.38% |
600 |
2024/4/12 |
1,045 |
1,049 |
1,043 |
1,049 |
+0.38% |
1,100 |
2024/4/11 |
1,048 |
1,048 |
1,043 |
1,045 |
-0.29% |
2,000 |
2024/4/10 |
1,050 |
1,050 |
1,048 |
1,048 |
-0.10% |
3,100 |
2024/4/9 |
1,052 |
1,053 |
1,046 |
1,049 |
-0.10% |
3,600 |
2024/4/8 |
1,054 |
1,064 |
1,050 |
1,050 |
-0.38% |
1,700 |
2024/4/5 |
1,052 |
1,060 |
1,051 |
1,054 |
+0.00% |
900 |
2024/4/4 |
1,052 |
1,072 |
1,052 |
1,054 |
+0.96% |
2,500 |
2024/4/3 |
1,049 |
1,049 |
1,044 |
1,044 |
-0.48% |
2,900 |
2024/4/2 |
1,052 |
1,055 |
1,048 |
1,049 |
-0.57% |
3,400 |
2024/4/1 |
1,050 |
1,081 |
1,042 |
1,055 |
-1.86% |
15,100 |
2024/3/29 |
1,076 |
1,085 |
1,070 |
1,075 |
-0.09% |
20,600 |
2024/3/28 |
1,068 |
1,077 |
1,068 |
1,076 |
+0.37% |
2,000 |
2024/3/27 |
1,074 |
1,074 |
1,066 |
1,072 |
-0.28% |
1,900 |
2024/3/26 |
1,078 |
1,078 |
1,066 |
1,075 |
+0.84% |
7,700 |
2024/3/25 |
1,075 |
1,075 |
1,065 |
1,066 |
-0.74% |
2,800 |
2024/3/22 |
1,078 |
1,078 |
1,073 |
1,074 |
+0.09% |
1,900 |
2024/3/21 |
1,079 |
1,079 |
1,071 |
1,073 |
-0.28% |
1,400 |
2024/3/19 |
1,068 |
1,077 |
1,068 |
1,076 |
+0.47% |
2,700 |
2024/3/18 |
1,064 |
1,072 |
1,046 |
1,071 |
+0.66% |
14,700 |
2024/3/15 |
1,058 |
1,064 |
1,058 |
1,064 |
+0.66% |
2,200 |
2024/3/14 |
1,046 |
1,057 |
1,044 |
1,057 |
+0.86% |
2,900 |
2024/3/13 |
1,050 |
1,054 |
1,048 |
1,048 |
-0.10% |
1,700 |
2024/3/12 |
1,048 |
1,049 |
1,042 |
1,049 |
+0.96% |
1,200 |
2024/3/11 |
1,059 |
1,060 |
1,034 |
1,039 |
-2.35% |
9,100 |
2024/3/8 |
1,067 |
1,074 |
1,064 |
1,064 |
-0.56% |
2,200 |
2024/3/7 |
1,075 |
1,075 |
1,065 |
1,070 |
+0.75% |
2,700 |
2024/3/6 |
1,067 |
1,067 |
1,060 |
1,062 |
-0.75% |
2,100 |
2024/3/5 |
1,072 |
1,072 |
1,062 |
1,070 |
+0.38% |
2,500 |
2024/3/4 |
1,073 |
1,074 |
1,066 |
1,066 |
-0.37% |
3,000 |
2024/3/1 |
1,072 |
1,077 |
1,060 |
1,070 |
+0.00% |
1,600 |
2024/2/29 |
1,078 |
1,078 |
1,060 |
1,070 |
-0.74% |
7,100 |
2024/2/28 |
1,086 |
1,090 |
1,078 |
1,078 |
-0.74% |
800 |
2024/2/27 |
1,081 |
1,090 |
1,081 |
1,086 |
+0.74% |
2,700 |
2024/2/26 |
1,080 |
1,085 |
1,077 |
1,078 |
+0.09% |
4,000 |
2024/2/22 |
1,076 |
1,077 |
1,063 |
1,077 |
+0.65% |
12,700 |
2024/2/21 |
1,083 |
1,084 |
1,061 |
1,070 |
-1.29% |
5,500 |
2024/2/20 |
1,085 |
1,089 |
1,082 |
1,084 |
+0.28% |
2,300 |
2024/2/19 |
1,085 |
1,085 |
1,080 |
1,081 |
-0.37% |
3,000 |
2024/2/16 |
1,072 |
1,085 |
1,072 |
1,085 |
+1.31% |
2,700 |
2024/2/15 |
1,084 |
1,084 |
1,071 |
1,071 |
-1.20% |
4,000 |
2024/2/14 |
1,082 |
1,093 |
1,075 |
1,084 |
+0.18% |
7,400 |
2024/2/13 |
1,088 |
1,098 |
1,081 |
1,082 |
+0.56% |
7,600 |
2024/2/9 |
1,082 |
1,083 |
1,071 |
1,076 |
-0.37% |
3,200 |
2024/2/8 |
1,066 |
1,090 |
1,064 |
1,080 |
+1.50% |
12,500 |
2024/2/7 |
1,078 |
1,080 |
1,062 |
1,064 |
-1.30% |
4,600 |
2024/2/6 |
1,077 |
1,084 |
1,074 |
1,078 |
+0.09% |
5,200 |
2024/2/5 |
1,062 |
1,077 |
1,061 |
1,077 |
+1.41% |
7,000 |
2024/2/2 |
1,059 |
1,069 |
1,054 |
1,062 |
+0.28% |
7,500 |
2024/2/1 |
1,062 |
1,063 |
1,058 |
1,059 |
-0.38% |
2,400 |
2024/1/31 |
1,061 |
1,063 |
1,056 |
1,063 |
+0.47% |
3,300 |
2024/1/30 |
1,056 |
1,059 |
1,053 |
1,058 |
-0.19% |
3,500 |
2024/1/29 |
1,063 |
1,063 |
1,057 |
1,060 |
-0.28% |
2,200 |
2024/1/26 |
1,055 |
1,063 |
1,055 |
1,063 |
+0.00% |
4,000 |
2024/1/25 |
1,052 |
1,063 |
1,052 |
1,063 |
+1.24% |
2,400 |
2024/1/24 |
1,052 |
1,056 |
1,048 |
1,050 |
-0.47% |
4,100 |
2024/1/23 |
1,065 |
1,065 |
1,052 |
1,055 |
-0.94% |
2,700 |
2024/1/22 |
1,068 |
1,070 |
1,052 |
1,065 |
+0.09% |
7,600 |
2024/1/19 |
1,065 |
1,077 |
1,063 |
1,064 |
+0.57% |
8,400 |
2024/1/18 |
1,055 |
1,058 |
1,046 |
1,058 |
+0.28% |
10,900 |
2024/1/17 |
1,058 |
1,064 |
1,055 |
1,055 |
-0.28% |
3,100 |
2024/1/16 |
1,065 |
1,065 |
1,055 |
1,058 |
-0.28% |
4,100 |
2024/1/15 |
1,070 |
1,071 |
1,057 |
1,061 |
-0.56% |
4,200 |
2024/1/12 |
1,067 |
1,073 |
1,061 |
1,067 |
+0.38% |
5,300 |
2024/1/11 |
1,065 |
1,066 |
1,063 |
1,063 |
-0.28% |
3,200 |
2024/1/10 |
1,077 |
1,077 |
1,063 |
1,066 |
-0.74% |
6,100 |
2024/1/9 |
1,070 |
1,077 |
1,068 |
1,074 |
+1.51% |
6,700 |
2024/1/5 |
1,041 |
1,069 |
1,041 |
1,058 |
+2.52% |
6,800 |
2024/1/4 |
1,031 |
1,051 |
1,028 |
1,032 |
+0.00% |
10,600 |
2023/12/29 |
1,041 |
1,050 |
1,015 |
1,032 |
-5.06% |
31,700 |
2023/12/28 |
1,080 |
1,116 |
1,075 |
1,087 |
+2.07% |
32,100 |
2023/12/27 |
1,030 |
1,079 |
1,030 |
1,065 |
+3.80% |
13,600 |
2023/12/26 |
1,025 |
1,032 |
1,020 |
1,026 |
+0.20% |
8,300 |
2023/12/25 |
1,026 |
1,026 |
1,015 |
1,024 |
+0.00% |
8,400 |
2023/12/22 |
1,016 |
1,026 |
1,016 |
1,024 |
+0.00% |
15,000 |
2023/12/21 |
1,031 |
1,033 |
1,015 |
1,024 |
-0.87% |
10,300 |
2023/12/20 |
1,047 |
1,058 |
1,033 |
1,033 |
-1.53% |
5,000 |
2023/12/19 |
1,055 |
1,058 |
1,046 |
1,049 |
-0.76% |
4,900 |
2023/12/18 |
1,063 |
1,070 |
1,057 |
1,057 |
-1.21% |
2,100 |
2023/12/15 |
1,037 |
1,082 |
1,037 |
1,070 |
+3.98% |
11,800 |
2023/12/14 |
1,033 |
1,036 |
1,025 |
1,029 |
-0.77% |
10,900 |
2023/12/13 |
1,059 |
1,059 |
1,037 |
1,037 |
-2.08% |
8,000 |
2023/12/12 |
1,077 |
1,082 |
1,057 |
1,059 |
-2.04% |
9,400 |
2023/12/11 |
1,092 |
1,096 |
1,081 |
1,081 |
-1.01% |
4,200 |
2023/12/8 |
1,100 |
1,101 |
1,090 |
1,092 |
-0.91% |
3,800 |
2023/12/7 |
1,090 |
1,102 |
1,090 |
1,102 |
+0.73% |
4,300 |
2023/12/6 |
1,089 |
1,098 |
1,089 |
1,094 |
+0.18% |
10,000 |
2023/12/5 |
1,107 |
1,108 |
1,091 |
1,092 |
-1.36% |
7,000 |
2023/12/4 |
1,100 |
1,109 |
1,100 |
1,107 |
+0.64% |
4,500 |
2023/12/1 |
1,111 |
1,118 |
1,094 |
1,100 |
-2.22% |
24,900 |
2023/11/30 |
1,150 |
1,150 |
1,119 |
1,125 |
-3.18% |
8,200 |
2023/11/29 |
1,100 |
1,162 |
1,088 |
1,162 |
-1.61% |
46,200 |
2023/11/28 |
1,199 |
1,201 |
1,170 |
1,181 |
-1.34% |
26,400 |
2023/11/27 |
1,177 |
1,200 |
1,168 |
1,197 |
+1.87% |
27,000 |
2023/11/24 |
1,180 |
1,180 |
1,169 |
1,175 |
+0.00% |
13,700 |
2023/11/22 |
1,174 |
1,180 |
1,160 |
1,175 |
-0.09% |
8,900 |
2023/11/21 |
1,178 |
1,180 |
1,173 |
1,176 |
-0.08% |
3,700 |
2023/11/20 |
1,177 |
1,182 |
1,176 |
1,177 |
-0.17% |
4,900 |
2023/11/17 |
1,180 |
1,190 |
1,179 |
1,179 |
-0.59% |
5,700 |
2023/11/16 |
1,178 |
1,190 |
1,178 |
1,186 |
+0.59% |
8,700 |
|