日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,188 |
1,198 |
1,187 |
1,190 |
+0.51% |
7,800 |
2024/5/20 |
1,187 |
1,196 |
1,182 |
1,184 |
+0.17% |
18,300 |
2024/5/17 |
1,146 |
1,182 |
1,138 |
1,182 |
+3.05% |
3,200 |
2024/5/16 |
1,170 |
1,170 |
1,142 |
1,147 |
-3.12% |
3,800 |
2024/5/15 |
1,165 |
1,200 |
1,135 |
1,184 |
-0.08% |
12,900 |
2024/5/14 |
1,118 |
1,185 |
1,118 |
1,185 |
+5.15% |
10,800 |
2024/5/13 |
1,132 |
1,159 |
1,123 |
1,127 |
-2.00% |
5,500 |
2024/5/10 |
1,191 |
1,200 |
1,150 |
1,150 |
-3.77% |
10,600 |
2024/5/9 |
1,202 |
1,202 |
1,182 |
1,195 |
-0.83% |
4,200 |
2024/5/8 |
1,215 |
1,218 |
1,202 |
1,205 |
-0.33% |
2,200 |
2024/5/7 |
1,199 |
1,218 |
1,199 |
1,209 |
+0.92% |
5,100 |
2024/5/2 |
1,187 |
1,199 |
1,186 |
1,198 |
+0.67% |
2,300 |
2024/5/1 |
1,185 |
1,190 |
1,185 |
1,190 |
-0.08% |
700 |
2024/4/30 |
1,186 |
1,192 |
1,181 |
1,191 |
+0.17% |
2,200 |
2024/4/26 |
1,194 |
1,200 |
1,168 |
1,189 |
-0.34% |
9,000 |
2024/4/25 |
1,221 |
1,221 |
1,193 |
1,193 |
-2.37% |
7,000 |
2024/4/24 |
1,221 |
1,235 |
1,221 |
1,222 |
+0.08% |
10,100 |
2024/4/23 |
1,202 |
1,228 |
1,202 |
1,221 |
+1.58% |
10,700 |
2024/4/22 |
1,193 |
1,208 |
1,193 |
1,202 |
+0.84% |
15,100 |
2024/4/19 |
1,227 |
1,244 |
1,180 |
1,192 |
-0.83% |
20,500 |
2024/4/18 |
1,188 |
1,212 |
1,188 |
1,202 |
+0.84% |
8,500 |
2024/4/17 |
1,208 |
1,208 |
1,185 |
1,192 |
-0.58% |
5,100 |
2024/4/16 |
1,199 |
1,205 |
1,185 |
1,199 |
-0.08% |
15,500 |
2024/4/15 |
1,200 |
1,207 |
1,184 |
1,200 |
-1.07% |
9,200 |
2024/4/12 |
1,186 |
1,225 |
1,185 |
1,213 |
+1.17% |
11,200 |
2024/4/11 |
1,163 |
1,204 |
1,163 |
1,199 |
+1.01% |
12,100 |
2024/4/10 |
1,148 |
1,200 |
1,133 |
1,187 |
+5.14% |
25,400 |
2024/4/9 |
1,106 |
1,148 |
1,106 |
1,129 |
+1.80% |
12,400 |
2024/4/8 |
1,096 |
1,118 |
1,094 |
1,109 |
+1.37% |
9,900 |
2024/4/5 |
1,082 |
1,099 |
1,063 |
1,094 |
+1.20% |
4,600 |
2024/4/4 |
1,102 |
1,113 |
1,080 |
1,081 |
-1.73% |
7,300 |
2024/4/3 |
1,137 |
1,137 |
1,100 |
1,100 |
-3.34% |
4,600 |
2024/4/2 |
1,119 |
1,184 |
1,100 |
1,138 |
+0.18% |
14,500 |
2024/4/1 |
1,116 |
1,145 |
1,100 |
1,136 |
+2.25% |
19,600 |
2024/3/29 |
1,099 |
1,119 |
1,080 |
1,111 |
+2.40% |
16,000 |
2024/3/28 |
1,087 |
1,087 |
1,080 |
1,085 |
+0.74% |
1,700 |
2024/3/27 |
1,083 |
1,089 |
1,071 |
1,077 |
-0.55% |
3,200 |
2024/3/26 |
1,078 |
1,089 |
1,075 |
1,083 |
+0.46% |
6,200 |
2024/3/25 |
1,055 |
1,079 |
1,050 |
1,078 |
+2.18% |
11,900 |
2024/3/22 |
1,055 |
1,064 |
1,043 |
1,055 |
+0.48% |
3,700 |
2024/3/21 |
1,050 |
1,063 |
1,047 |
1,050 |
+0.00% |
8,900 |
2024/3/19 |
1,050 |
1,051 |
1,043 |
1,050 |
+0.00% |
1,800 |
2024/3/18 |
1,045 |
1,051 |
1,035 |
1,050 |
+0.00% |
4,700 |
2024/3/15 |
1,047 |
1,050 |
1,037 |
1,050 |
+0.29% |
1,100 |
2024/3/14 |
1,030 |
1,051 |
1,030 |
1,047 |
+1.26% |
2,700 |
2024/3/13 |
1,029 |
1,036 |
1,026 |
1,034 |
+1.08% |
2,800 |
2024/3/12 |
1,023 |
1,025 |
1,015 |
1,023 |
-0.49% |
4,200 |
2024/3/11 |
1,032 |
1,032 |
1,021 |
1,028 |
-0.39% |
2,500 |
2024/3/8 |
1,016 |
1,032 |
1,016 |
1,032 |
+1.18% |
3,400 |
2024/3/7 |
1,020 |
1,023 |
1,020 |
1,020 |
+0.00% |
1,800 |
2024/3/6 |
1,017 |
1,025 |
1,014 |
1,020 |
-0.20% |
6,500 |
2024/3/5 |
1,030 |
1,030 |
1,018 |
1,022 |
-0.29% |
2,200 |
2024/3/4 |
1,015 |
1,025 |
1,013 |
1,025 |
+0.99% |
9,200 |
2024/3/1 |
1,014 |
1,023 |
1,014 |
1,015 |
+0.00% |
14,100 |
2024/2/29 |
1,014 |
1,019 |
1,010 |
1,015 |
+0.20% |
2,400 |
2024/2/28 |
1,012 |
1,018 |
1,008 |
1,013 |
-0.20% |
3,100 |
2024/2/27 |
1,016 |
1,020 |
1,007 |
1,015 |
+0.00% |
3,900 |
2024/2/26 |
1,010 |
1,020 |
1,002 |
1,015 |
+0.10% |
9,900 |
2024/2/22 |
1,016 |
1,029 |
1,005 |
1,014 |
-0.10% |
6,100 |
2024/2/21 |
1,019 |
1,031 |
1,015 |
1,015 |
-0.39% |
5,700 |
2024/2/20 |
1,028 |
1,037 |
1,012 |
1,019 |
-0.88% |
11,500 |
2024/2/19 |
1,011 |
1,038 |
1,011 |
1,028 |
+2.19% |
8,700 |
2024/2/16 |
1,050 |
1,050 |
990 |
1,006 |
-9.04% |
51,700 |
2024/2/15 |
1,048 |
1,110 |
1,048 |
1,106 |
+5.53% |
23,700 |
2024/2/14 |
1,015 |
1,050 |
1,015 |
1,048 |
+2.75% |
4,400 |
2024/2/13 |
1,031 |
1,036 |
1,020 |
1,020 |
-0.68% |
4,700 |
2024/2/9 |
1,054 |
1,060 |
1,021 |
1,027 |
-0.68% |
2,600 |
2024/2/8 |
1,022 |
1,036 |
1,022 |
1,034 |
-0.19% |
3,000 |
2024/2/7 |
1,061 |
1,061 |
1,015 |
1,036 |
-2.26% |
13,300 |
2024/2/6 |
1,060 |
1,068 |
1,020 |
1,060 |
-0.47% |
6,000 |
2024/2/5 |
1,078 |
1,078 |
1,053 |
1,065 |
-1.30% |
9,500 |
2024/2/2 |
1,084 |
1,084 |
1,068 |
1,079 |
-0.83% |
6,800 |
2024/2/1 |
1,077 |
1,105 |
1,054 |
1,088 |
+3.92% |
13,800 |
2024/1/31 |
1,025 |
1,121 |
1,025 |
1,047 |
+2.65% |
22,000 |
2024/1/30 |
1,023 |
1,030 |
1,012 |
1,020 |
+0.69% |
7,800 |
2024/1/29 |
1,020 |
1,020 |
1,011 |
1,013 |
+0.20% |
3,700 |
2024/1/26 |
1,005 |
1,030 |
994 |
1,011 |
+1.10% |
12,800 |
2024/1/25 |
1,000 |
1,000 |
996 |
1,000 |
+0.60% |
6,200 |
2024/1/24 |
999 |
999 |
992 |
994 |
+0.30% |
5,000 |
2024/1/23 |
994 |
997 |
991 |
991 |
+0.10% |
800 |
2024/1/22 |
986 |
998 |
986 |
990 |
+0.41% |
3,400 |
2024/1/19 |
983 |
986 |
981 |
986 |
+0.61% |
2,400 |
2024/1/18 |
982 |
982 |
979 |
980 |
+0.00% |
1,300 |
2024/1/17 |
980 |
980 |
976 |
980 |
+0.10% |
1,800 |
2024/1/16 |
979 |
979 |
975 |
979 |
+0.00% |
3,000 |
2024/1/15 |
982 |
982 |
979 |
979 |
+0.00% |
2,300 |
2024/1/12 |
979 |
982 |
979 |
979 |
+0.00% |
800 |
2024/1/11 |
987 |
987 |
979 |
979 |
-0.81% |
3,000 |
2024/1/10 |
984 |
992 |
983 |
987 |
+0.82% |
6,600 |
2024/1/9 |
983 |
983 |
979 |
979 |
+0.00% |
4,400 |
2024/1/5 |
976 |
980 |
975 |
979 |
+0.41% |
1,600 |
2024/1/4 |
972 |
976 |
969 |
975 |
+0.31% |
3,100 |
2023/12/29 |
973 |
975 |
966 |
972 |
+0.10% |
3,000 |
2023/12/28 |
970 |
975 |
968 |
971 |
-0.92% |
4,300 |
2023/12/27 |
979 |
980 |
976 |
980 |
+0.51% |
4,100 |
2023/12/26 |
973 |
977 |
973 |
975 |
+0.21% |
3,400 |
2023/12/25 |
974 |
975 |
968 |
973 |
-0.21% |
7,800 |
2023/12/22 |
975 |
976 |
972 |
975 |
+0.00% |
2,100 |
2023/12/21 |
970 |
980 |
970 |
975 |
-0.10% |
2,200 |
2023/12/20 |
974 |
976 |
972 |
976 |
+0.21% |
3,800 |
2023/12/19 |
971 |
974 |
971 |
974 |
+0.31% |
500 |
2023/12/18 |
966 |
972 |
966 |
971 |
+0.21% |
1,900 |
2023/12/15 |
966 |
970 |
966 |
969 |
+0.31% |
4,400 |
2023/12/14 |
964 |
969 |
964 |
966 |
-0.21% |
6,200 |
2023/12/13 |
967 |
968 |
966 |
968 |
+0.31% |
3,500 |
2023/12/12 |
964 |
968 |
964 |
965 |
-0.31% |
4,900 |
2023/12/11 |
973 |
973 |
963 |
968 |
+0.31% |
9,600 |
2023/12/8 |
970 |
970 |
964 |
965 |
-0.52% |
3,900 |
2023/12/7 |
966 |
970 |
965 |
970 |
+0.21% |
2,900 |
2023/12/6 |
965 |
969 |
965 |
968 |
-0.10% |
4,800 |
2023/12/5 |
970 |
970 |
966 |
969 |
+0.21% |
1,300 |
2023/12/4 |
977 |
977 |
967 |
967 |
-0.31% |
3,800 |
2023/12/1 |
967 |
975 |
967 |
970 |
+0.21% |
2,400 |
2023/11/30 |
967 |
970 |
965 |
968 |
+0.00% |
2,800 |
2023/11/29 |
966 |
968 |
962 |
968 |
+0.52% |
3,600 |
2023/11/28 |
963 |
965 |
961 |
963 |
+0.10% |
2,000 |
2023/11/27 |
962 |
965 |
962 |
962 |
+0.00% |
2,500 |
2023/11/24 |
967 |
967 |
962 |
962 |
-0.21% |
6,900 |
2023/11/22 |
964 |
972 |
964 |
964 |
-0.31% |
5,400 |
2023/11/21 |
964 |
968 |
964 |
967 |
+0.42% |
3,100 |
2023/11/20 |
964 |
967 |
963 |
963 |
-0.10% |
14,900 |
2023/11/17 |
965 |
968 |
963 |
964 |
+0.10% |
5,700 |
2023/11/16 |
963 |
970 |
963 |
963 |
+0.00% |
13,700 |
|