日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,254 |
1,254 |
1,244 |
1,249 |
-1.50% |
2,000 |
2024/5/20 |
1,245 |
1,268 |
1,243 |
1,268 |
+1.93% |
5,300 |
2024/5/17 |
1,232 |
1,244 |
1,200 |
1,244 |
+0.89% |
3,800 |
2024/5/16 |
1,243 |
1,245 |
1,195 |
1,233 |
-0.16% |
5,400 |
2024/5/15 |
1,214 |
1,237 |
1,195 |
1,235 |
+2.92% |
6,400 |
2024/5/14 |
1,211 |
1,220 |
1,195 |
1,200 |
-1.56% |
7,400 |
2024/5/13 |
1,200 |
1,238 |
1,200 |
1,219 |
+4.55% |
16,400 |
2024/5/10 |
1,197 |
1,197 |
1,166 |
1,166 |
-2.02% |
2,200 |
2024/5/9 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.68% |
500 |
2024/5/8 |
1,183 |
1,195 |
1,182 |
1,182 |
-1.09% |
400 |
2024/5/7 |
1,190 |
1,195 |
1,173 |
1,195 |
+1.27% |
1,800 |
2024/5/2 |
1,190 |
1,190 |
1,180 |
1,180 |
-0.84% |
400 |
2024/5/1 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.08% |
1,500 |
2024/4/30 |
1,178 |
1,189 |
1,154 |
1,189 |
+0.93% |
3,400 |
2024/4/26 |
1,168 |
1,178 |
1,168 |
1,178 |
+0.86% |
5,700 |
2024/4/25 |
1,168 |
1,173 |
1,159 |
1,168 |
+0.26% |
2,600 |
2024/4/24 |
1,157 |
1,165 |
1,152 |
1,165 |
+4.48% |
2,000 |
2024/4/23 |
1,149 |
1,149 |
1,115 |
1,115 |
-2.96% |
1,000 |
2024/4/22 |
1,155 |
1,155 |
1,149 |
1,149 |
-0.52% |
700 |
2024/4/19 |
1,148 |
1,155 |
1,144 |
1,155 |
+0.43% |
1,000 |
2024/4/18 |
1,160 |
1,160 |
1,150 |
1,150 |
-0.86% |
1,300 |
2024/4/17 |
1,160 |
1,160 |
1,160 |
1,160 |
-0.51% |
100 |
2024/4/16 |
1,168 |
1,168 |
1,166 |
1,166 |
-0.60% |
600 |
2024/4/15 |
1,177 |
1,177 |
1,173 |
1,173 |
-1.59% |
500 |
2024/4/12 |
1,184 |
1,194 |
1,184 |
1,192 |
+2.05% |
900 |
2024/4/11 |
1,176 |
1,182 |
1,165 |
1,168 |
-1.18% |
600 |
2024/4/10 |
1,166 |
1,182 |
1,156 |
1,182 |
-0.08% |
1,800 |
2024/4/9 |
1,192 |
1,192 |
1,180 |
1,183 |
+1.63% |
1,200 |
2024/4/8 |
1,160 |
1,196 |
1,160 |
1,164 |
+0.52% |
3,200 |
2024/4/5 |
1,165 |
1,165 |
1,158 |
1,158 |
-1.19% |
900 |
2024/4/4 |
1,165 |
1,172 |
1,161 |
1,172 |
+0.60% |
1,900 |
2024/4/3 |
1,166 |
1,166 |
1,165 |
1,165 |
-0.85% |
200 |
2024/4/2 |
1,166 |
1,175 |
1,150 |
1,175 |
+0.77% |
41,700 |
2024/4/1 |
1,172 |
1,197 |
1,163 |
1,166 |
-0.51% |
1,000 |
2024/3/29 |
1,173 |
1,195 |
1,172 |
1,172 |
+0.60% |
4,600 |
2024/3/28 |
1,150 |
1,165 |
1,150 |
1,165 |
+0.52% |
2,600 |
2024/3/27 |
1,159 |
1,162 |
1,154 |
1,159 |
+0.26% |
2,900 |
2024/3/26 |
1,151 |
1,159 |
1,146 |
1,156 |
+0.43% |
4,500 |
2024/3/25 |
1,142 |
1,151 |
1,137 |
1,151 |
+1.23% |
4,700 |
2024/3/22 |
1,133 |
1,137 |
1,131 |
1,137 |
-0.44% |
3,200 |
2024/3/21 |
1,137 |
1,142 |
1,137 |
1,142 |
+0.44% |
1,500 |
2024/3/19 |
1,137 |
1,137 |
1,137 |
1,137 |
+1.52% |
700 |
2024/3/18 |
1,140 |
1,140 |
1,119 |
1,120 |
-2.01% |
1,400 |
2024/3/15 |
1,115 |
1,143 |
1,115 |
1,143 |
+2.51% |
300 |
2024/3/14 |
1,118 |
1,118 |
1,115 |
1,115 |
-0.80% |
400 |
2024/3/13 |
1,125 |
1,125 |
1,124 |
1,124 |
-0.27% |
500 |
2024/3/12 |
1,127 |
1,127 |
1,127 |
1,127 |
+0.18% |
100 |
2024/3/11 |
1,131 |
1,131 |
1,125 |
1,125 |
-0.62% |
1,200 |
2024/3/8 |
1,135 |
1,145 |
1,132 |
1,132 |
+0.35% |
2,800 |
2024/3/7 |
1,140 |
1,140 |
1,128 |
1,128 |
-0.53% |
1,800 |
2024/3/6 |
1,132 |
1,134 |
1,132 |
1,134 |
+0.44% |
1,200 |
2024/3/5 |
1,134 |
1,140 |
1,124 |
1,129 |
+0.62% |
900 |
2024/3/4 |
1,139 |
1,139 |
1,122 |
1,122 |
-0.71% |
3,300 |
2024/3/1 |
1,116 |
1,130 |
1,116 |
1,130 |
-0.44% |
700 |
2024/2/29 |
1,120 |
1,135 |
1,120 |
1,135 |
+1.16% |
2,800 |
2024/2/28 |
1,096 |
1,122 |
1,096 |
1,122 |
+1.45% |
1,800 |
2024/2/27 |
1,115 |
1,115 |
1,106 |
1,106 |
-1.43% |
3,200 |
2024/2/26 |
1,126 |
1,126 |
1,122 |
1,122 |
+1.08% |
300 |
2024/2/22 |
1,122 |
1,122 |
1,101 |
1,110 |
-0.80% |
2,300 |
2024/2/21 |
1,097 |
1,119 |
1,097 |
1,119 |
+1.63% |
2,400 |
2024/2/20 |
1,094 |
1,101 |
1,094 |
1,101 |
+0.09% |
900 |
2024/2/19 |
1,105 |
1,106 |
1,094 |
1,100 |
-0.45% |
500 |
2024/2/16 |
1,094 |
1,108 |
1,089 |
1,105 |
+1.75% |
4,700 |
2024/2/15 |
1,102 |
1,117 |
1,081 |
1,086 |
-3.04% |
3,000 |
2024/2/14 |
1,123 |
1,123 |
1,101 |
1,120 |
+0.72% |
6,300 |
2024/2/13 |
1,128 |
1,147 |
1,097 |
1,112 |
-10.90% |
26,800 |
2024/2/9 |
1,272 |
1,272 |
1,221 |
1,248 |
-2.42% |
4,500 |
2024/2/8 |
1,272 |
1,280 |
1,258 |
1,279 |
+0.55% |
3,900 |
2024/2/7 |
1,248 |
1,274 |
1,240 |
1,272 |
+2.91% |
6,500 |
2024/2/6 |
1,230 |
1,243 |
1,230 |
1,236 |
+0.90% |
3,200 |
2024/2/5 |
1,220 |
1,225 |
1,210 |
1,225 |
+0.82% |
5,700 |
2024/2/2 |
1,220 |
1,220 |
1,215 |
1,215 |
+0.00% |
2,300 |
2024/2/1 |
1,230 |
1,230 |
1,215 |
1,215 |
+0.41% |
600 |
2024/1/31 |
1,210 |
1,225 |
1,210 |
1,210 |
-0.82% |
2,600 |
2024/1/30 |
1,224 |
1,241 |
1,220 |
1,220 |
+0.16% |
15,200 |
2024/1/29 |
1,207 |
1,221 |
1,201 |
1,218 |
+1.50% |
3,700 |
2024/1/26 |
1,218 |
1,218 |
1,190 |
1,200 |
-1.64% |
4,300 |
2024/1/25 |
1,215 |
1,233 |
1,208 |
1,220 |
+0.83% |
7,000 |
2024/1/24 |
1,200 |
1,210 |
1,187 |
1,210 |
+0.83% |
1,900 |
2024/1/23 |
1,210 |
1,216 |
1,180 |
1,200 |
+0.00% |
8,200 |
2024/1/22 |
1,165 |
1,210 |
1,165 |
1,200 |
+2.92% |
9,200 |
2024/1/19 |
1,191 |
1,191 |
1,162 |
1,166 |
+0.43% |
2,200 |
2024/1/18 |
1,186 |
1,186 |
1,147 |
1,161 |
-2.19% |
5,300 |
2024/1/17 |
1,199 |
1,200 |
1,171 |
1,187 |
-0.08% |
4,600 |
2024/1/16 |
1,180 |
1,201 |
1,170 |
1,188 |
+2.06% |
23,300 |
2024/1/15 |
1,117 |
1,164 |
1,117 |
1,164 |
+5.15% |
12,100 |
2024/1/12 |
1,140 |
1,140 |
1,100 |
1,107 |
-2.98% |
4,600 |
2024/1/11 |
1,140 |
1,141 |
1,139 |
1,141 |
+0.09% |
700 |
2024/1/10 |
1,132 |
1,157 |
1,132 |
1,140 |
+0.44% |
700 |
2024/1/9 |
1,143 |
1,155 |
1,128 |
1,135 |
-0.09% |
2,700 |
2024/1/5 |
1,110 |
1,154 |
1,084 |
1,136 |
+1.61% |
20,600 |
2024/1/4 |
1,124 |
1,180 |
1,106 |
1,118 |
+1.64% |
9,900 |
2023/12/29 |
1,100 |
1,100 |
1,100 |
1,100 |
-1.79% |
900 |
2023/12/28 |
1,123 |
1,123 |
1,100 |
1,120 |
-0.36% |
1,500 |
2023/12/27 |
1,092 |
1,124 |
1,092 |
1,124 |
+2.18% |
1,800 |
2023/12/26 |
1,088 |
1,101 |
1,088 |
1,100 |
+1.10% |
6,400 |
2023/12/25 |
1,111 |
1,111 |
1,085 |
1,088 |
-1.81% |
2,800 |
2023/12/22 |
1,110 |
1,110 |
1,093 |
1,108 |
-0.18% |
1,900 |
2023/12/21 |
1,099 |
1,111 |
1,099 |
1,110 |
+0.91% |
3,700 |
2023/12/20 |
1,081 |
1,102 |
1,081 |
1,100 |
+0.00% |
3,100 |
2023/12/19 |
1,080 |
1,100 |
1,080 |
1,100 |
+1.10% |
2,100 |
2023/12/18 |
1,081 |
1,088 |
1,081 |
1,088 |
+0.65% |
600 |
2023/12/15 |
1,088 |
1,088 |
1,081 |
1,081 |
-0.73% |
200 |
2023/12/14 |
1,077 |
1,100 |
1,025 |
1,089 |
+0.46% |
7,000 |
2023/12/13 |
1,080 |
1,094 |
1,080 |
1,084 |
-1.45% |
700 |
2023/12/12 |
1,090 |
1,100 |
1,085 |
1,100 |
+0.92% |
2,500 |
2023/12/11 |
1,110 |
1,110 |
1,090 |
1,090 |
-0.73% |
600 |
2023/12/8 |
1,110 |
1,113 |
1,095 |
1,098 |
-0.63% |
7,000 |
2023/12/7 |
1,090 |
1,111 |
1,090 |
1,105 |
+1.38% |
3,600 |
2023/12/6 |
1,081 |
1,097 |
1,050 |
1,090 |
+1.96% |
5,200 |
2023/12/5 |
1,058 |
1,078 |
1,058 |
1,069 |
+1.04% |
800 |
2023/12/4 |
1,056 |
1,058 |
1,056 |
1,058 |
+0.19% |
1,300 |
2023/12/1 |
1,053 |
1,072 |
1,053 |
1,056 |
+0.86% |
700 |
2023/11/30 |
1,068 |
1,068 |
1,047 |
1,047 |
-2.33% |
300 |
2023/11/29 |
1,049 |
1,078 |
1,049 |
1,072 |
+2.39% |
2,700 |
2023/11/28 |
1,046 |
1,050 |
1,038 |
1,047 |
+0.87% |
500 |
2023/11/27 |
1,047 |
1,047 |
1,034 |
1,038 |
+0.10% |
600 |
2023/11/24 |
1,061 |
1,062 |
1,037 |
1,037 |
-1.43% |
2,700 |
2023/11/22 |
1,042 |
1,052 |
1,040 |
1,052 |
+0.96% |
800 |
2023/11/21 |
1,072 |
1,072 |
1,035 |
1,042 |
-2.80% |
1,500 |
2023/11/20 |
1,100 |
1,100 |
1,061 |
1,072 |
-2.55% |
2,500 |
2023/11/17 |
1,097 |
1,148 |
1,055 |
1,100 |
-1.43% |
7,100 |
2023/11/16 |
1,023 |
1,155 |
1,018 |
1,116 |
+9.95% |
43,800 |
|