日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,010 |
1,016 |
1,006 |
1,011 |
+0.10% |
9,400 |
2024/5/20 |
1,006 |
1,017 |
1,006 |
1,010 |
+0.40% |
11,700 |
2024/5/17 |
1,000 |
1,008 |
1,000 |
1,006 |
+0.10% |
4,500 |
2024/5/16 |
1,007 |
1,010 |
1,001 |
1,005 |
-0.40% |
5,500 |
2024/5/15 |
1,015 |
1,015 |
1,007 |
1,009 |
-0.59% |
7,200 |
2024/5/14 |
1,011 |
1,015 |
1,010 |
1,015 |
+0.79% |
9,200 |
2024/5/13 |
1,001 |
1,010 |
1,000 |
1,007 |
+0.70% |
18,600 |
2024/5/10 |
1,001 |
1,001 |
997 |
1,000 |
-0.10% |
6,600 |
2024/5/9 |
1,000 |
1,001 |
995 |
1,001 |
+0.20% |
12,000 |
2024/5/8 |
994 |
1,000 |
993 |
999 |
+0.50% |
14,700 |
2024/5/7 |
992 |
997 |
987 |
994 |
+0.20% |
11,100 |
2024/5/2 |
991 |
996 |
982 |
992 |
+0.10% |
10,700 |
2024/5/1 |
978 |
991 |
967 |
991 |
+1.64% |
42,300 |
2024/4/30 |
994 |
998 |
968 |
975 |
-1.52% |
73,600 |
2024/4/26 |
993 |
993 |
983 |
990 |
+0.10% |
9,800 |
2024/4/25 |
995 |
995 |
983 |
989 |
-0.70% |
11,600 |
2024/4/24 |
1,004 |
1,004 |
995 |
996 |
-0.20% |
13,900 |
2024/4/23 |
993 |
1,002 |
993 |
998 |
+0.71% |
16,100 |
2024/4/22 |
981 |
991 |
981 |
991 |
+1.54% |
8,300 |
2024/4/19 |
985 |
988 |
969 |
976 |
-0.71% |
18,200 |
2024/4/18 |
982 |
991 |
980 |
983 |
+0.72% |
7,000 |
2024/4/17 |
985 |
989 |
972 |
976 |
-0.81% |
13,700 |
2024/4/16 |
996 |
996 |
982 |
984 |
-1.30% |
17,000 |
2024/4/15 |
996 |
1,002 |
996 |
997 |
+0.00% |
9,000 |
2024/4/12 |
997 |
1,005 |
991 |
997 |
+0.20% |
25,100 |
2024/4/11 |
990 |
995 |
985 |
995 |
+0.30% |
14,300 |
2024/4/10 |
989 |
994 |
988 |
992 |
+0.51% |
12,600 |
2024/4/9 |
976 |
990 |
976 |
987 |
+1.23% |
17,300 |
2024/4/8 |
973 |
976 |
971 |
975 |
+0.62% |
11,700 |
2024/4/5 |
965 |
972 |
961 |
969 |
-0.10% |
19,800 |
2024/4/4 |
975 |
975 |
967 |
970 |
-0.10% |
13,500 |
2024/4/3 |
958 |
973 |
950 |
971 |
+0.21% |
25,600 |
2024/4/2 |
992 |
992 |
966 |
969 |
-1.72% |
47,200 |
2024/4/1 |
1,000 |
1,000 |
986 |
986 |
-1.10% |
32,600 |
2024/3/29 |
995 |
997 |
992 |
997 |
+0.20% |
23,800 |
2024/3/28 |
980 |
996 |
980 |
995 |
-0.50% |
29,100 |
2024/3/27 |
1,000 |
1,001 |
998 |
1,000 |
+0.10% |
21,500 |
2024/3/26 |
998 |
1,000 |
996 |
999 |
+0.20% |
26,400 |
2024/3/25 |
998 |
999 |
997 |
997 |
+0.00% |
24,800 |
2024/3/22 |
1,003 |
1,003 |
997 |
997 |
-0.30% |
42,200 |
2024/3/21 |
1,000 |
1,002 |
997 |
1,000 |
+0.30% |
25,600 |
2024/3/19 |
1,000 |
1,004 |
994 |
997 |
-0.30% |
45,800 |
2024/3/18 |
1,008 |
1,013 |
999 |
1,000 |
-0.70% |
37,400 |
2024/3/15 |
1,008 |
1,016 |
1,006 |
1,007 |
-0.10% |
29,200 |
2024/3/14 |
1,000 |
1,010 |
1,000 |
1,008 |
+0.90% |
21,100 |
2024/3/13 |
1,001 |
1,004 |
998 |
999 |
-0.50% |
15,600 |
2024/3/12 |
996 |
1,004 |
996 |
1,004 |
+0.60% |
14,700 |
2024/3/11 |
1,011 |
1,011 |
992 |
998 |
-1.29% |
49,900 |
2024/3/8 |
1,011 |
1,015 |
1,008 |
1,011 |
-0.49% |
30,500 |
2024/3/7 |
1,026 |
1,026 |
1,013 |
1,016 |
-0.97% |
16,900 |
2024/3/6 |
1,011 |
1,027 |
1,011 |
1,026 |
+1.38% |
18,600 |
2024/3/5 |
1,013 |
1,016 |
1,010 |
1,012 |
-0.10% |
15,700 |
2024/3/4 |
1,019 |
1,024 |
1,010 |
1,013 |
-1.17% |
25,300 |
2024/3/1 |
1,030 |
1,030 |
1,019 |
1,025 |
+0.00% |
10,200 |
2024/2/29 |
1,024 |
1,026 |
1,018 |
1,025 |
-0.10% |
14,300 |
2024/2/28 |
1,032 |
1,033 |
1,023 |
1,026 |
-0.58% |
11,600 |
2024/2/27 |
1,026 |
1,038 |
1,022 |
1,032 |
+0.68% |
15,300 |
2024/2/26 |
1,026 |
1,028 |
1,018 |
1,025 |
+0.29% |
18,000 |
2024/2/22 |
1,018 |
1,027 |
1,018 |
1,022 |
+0.29% |
9,800 |
2024/2/21 |
1,027 |
1,029 |
1,015 |
1,019 |
-0.68% |
13,300 |
2024/2/20 |
1,039 |
1,043 |
1,023 |
1,026 |
-1.16% |
15,800 |
2024/2/19 |
1,019 |
1,038 |
1,010 |
1,038 |
+2.77% |
23,300 |
2024/2/16 |
1,001 |
1,015 |
1,001 |
1,010 |
+0.90% |
15,400 |
2024/2/15 |
1,012 |
1,012 |
1,001 |
1,001 |
-2.15% |
29,600 |
2024/2/14 |
1,041 |
1,041 |
1,016 |
1,023 |
-1.73% |
24,900 |
2024/2/13 |
1,050 |
1,053 |
1,037 |
1,041 |
-0.19% |
30,800 |
2024/2/9 |
1,050 |
1,058 |
1,041 |
1,043 |
-0.95% |
23,600 |
2024/2/8 |
1,064 |
1,064 |
1,048 |
1,053 |
-1.22% |
24,100 |
2024/2/7 |
1,058 |
1,073 |
1,056 |
1,066 |
+0.76% |
27,800 |
2024/2/6 |
1,056 |
1,069 |
1,042 |
1,058 |
+0.09% |
39,200 |
2024/2/5 |
1,068 |
1,071 |
1,053 |
1,057 |
-1.03% |
47,300 |
2024/2/2 |
1,094 |
1,094 |
1,053 |
1,068 |
-2.38% |
82,900 |
2024/2/1 |
1,079 |
1,095 |
1,038 |
1,094 |
-4.79% |
167,500 |
2024/1/31 |
1,125 |
1,149 |
1,116 |
1,149 |
+3.05% |
144,200 |
2024/1/30 |
1,109 |
1,117 |
1,093 |
1,115 |
+1.55% |
47,900 |
2024/1/29 |
1,070 |
1,103 |
1,070 |
1,098 |
+3.39% |
60,500 |
2024/1/26 |
1,087 |
1,087 |
1,055 |
1,062 |
-2.75% |
36,400 |
2024/1/25 |
1,078 |
1,092 |
1,062 |
1,092 |
+6.23% |
86,300 |
2024/1/24 |
1,025 |
1,035 |
1,021 |
1,028 |
+0.69% |
21,200 |
2024/1/23 |
1,026 |
1,029 |
1,015 |
1,021 |
-0.49% |
13,100 |
2024/1/22 |
1,008 |
1,030 |
1,008 |
1,026 |
+1.79% |
24,900 |
2024/1/19 |
1,010 |
1,010 |
1,001 |
1,008 |
-0.10% |
13,600 |
2024/1/18 |
1,008 |
1,013 |
1,005 |
1,009 |
+0.40% |
10,600 |
2024/1/17 |
1,015 |
1,024 |
1,005 |
1,005 |
-0.20% |
13,100 |
2024/1/16 |
1,030 |
1,030 |
1,007 |
1,007 |
-1.76% |
31,900 |
2024/1/15 |
1,019 |
1,028 |
1,019 |
1,025 |
+1.28% |
23,700 |
2024/1/12 |
1,015 |
1,016 |
1,008 |
1,012 |
-0.49% |
22,900 |
2024/1/11 |
1,007 |
1,026 |
1,007 |
1,017 |
+1.50% |
26,900 |
2024/1/10 |
1,005 |
1,007 |
998 |
1,002 |
-0.10% |
28,000 |
2024/1/9 |
988 |
1,008 |
984 |
1,003 |
+2.03% |
41,500 |
2024/1/5 |
977 |
988 |
977 |
983 |
+0.72% |
25,900 |
2024/1/4 |
960 |
976 |
951 |
976 |
+1.46% |
29,100 |
2023/12/29 |
955 |
969 |
949 |
962 |
+1.48% |
23,500 |
2023/12/28 |
938 |
948 |
938 |
948 |
+1.39% |
17,000 |
2023/12/27 |
938 |
940 |
931 |
935 |
-0.64% |
20,300 |
2023/12/26 |
943 |
947 |
938 |
941 |
-0.11% |
12,400 |
2023/12/25 |
939 |
943 |
933 |
942 |
+0.21% |
12,800 |
2023/12/22 |
929 |
954 |
929 |
940 |
+1.95% |
33,900 |
2023/12/21 |
920 |
927 |
915 |
922 |
-0.54% |
9,800 |
2023/12/20 |
929 |
936 |
926 |
927 |
-0.11% |
14,400 |
2023/12/19 |
936 |
936 |
927 |
928 |
-0.11% |
19,600 |
2023/12/18 |
933 |
933 |
915 |
929 |
-0.96% |
33,900 |
2023/12/15 |
945 |
948 |
933 |
938 |
-1.16% |
19,200 |
2023/12/14 |
961 |
961 |
946 |
949 |
-1.04% |
11,700 |
2023/12/13 |
947 |
962 |
947 |
959 |
+1.37% |
15,100 |
2023/12/12 |
958 |
962 |
946 |
946 |
-0.42% |
21,100 |
2023/12/11 |
941 |
960 |
941 |
950 |
+1.06% |
23,900 |
2023/12/8 |
945 |
945 |
932 |
940 |
-0.53% |
16,500 |
2023/12/7 |
950 |
950 |
937 |
945 |
-0.53% |
22,500 |
2023/12/6 |
951 |
957 |
950 |
950 |
-0.11% |
14,000 |
2023/12/5 |
962 |
962 |
951 |
951 |
-0.83% |
12,900 |
2023/12/4 |
968 |
968 |
956 |
959 |
-0.72% |
16,300 |
2023/12/1 |
977 |
977 |
962 |
966 |
-0.31% |
28,200 |
2023/11/30 |
976 |
982 |
948 |
969 |
-0.31% |
44,800 |
2023/11/29 |
999 |
1,000 |
960 |
972 |
+3.51% |
126,800 |
2023/11/28 |
935 |
939 |
928 |
939 |
+0.43% |
9,700 |
2023/11/27 |
925 |
935 |
925 |
935 |
+0.75% |
12,300 |
2023/11/24 |
940 |
940 |
924 |
928 |
-0.22% |
15,300 |
2023/11/22 |
918 |
934 |
916 |
930 |
+0.98% |
10,700 |
2023/11/21 |
947 |
947 |
917 |
921 |
-2.13% |
27,200 |
2023/11/20 |
935 |
954 |
934 |
941 |
+0.86% |
32,400 |
2023/11/17 |
932 |
938 |
924 |
933 |
+0.54% |
22,400 |
2023/11/16 |
920 |
932 |
914 |
928 |
+0.76% |
25,300 |
|