日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,085 |
1,098 |
1,075 |
1,098 |
+1.20% |
2,500 |
2024/5/20 |
1,050 |
1,100 |
1,049 |
1,085 |
+3.33% |
4,100 |
2024/5/17 |
1,049 |
1,058 |
1,026 |
1,050 |
-0.28% |
2,900 |
2024/5/16 |
1,067 |
1,067 |
1,025 |
1,053 |
-1.31% |
6,800 |
2024/5/15 |
1,005 |
1,100 |
1,000 |
1,067 |
+9.44% |
24,000 |
2024/5/14 |
972 |
975 |
972 |
975 |
+0.21% |
300 |
2024/5/13 |
990 |
990 |
972 |
973 |
-1.72% |
2,400 |
2024/5/9 |
982 |
990 |
978 |
990 |
+0.51% |
1,400 |
2024/5/8 |
982 |
997 |
971 |
985 |
-2.67% |
3,900 |
2024/5/7 |
1,016 |
1,016 |
991 |
1,012 |
+2.22% |
2,400 |
2024/5/2 |
982 |
990 |
982 |
990 |
+0.71% |
1,100 |
2024/5/1 |
983 |
983 |
983 |
983 |
-0.20% |
100 |
2024/4/30 |
997 |
1,000 |
985 |
985 |
+0.31% |
2,300 |
2024/4/26 |
982 |
982 |
982 |
982 |
-1.41% |
100 |
2024/4/25 |
982 |
1,000 |
973 |
996 |
+0.91% |
4,500 |
2024/4/24 |
1,029 |
1,030 |
976 |
987 |
-0.80% |
5,900 |
2024/4/23 |
982 |
1,000 |
982 |
995 |
-0.50% |
2,000 |
2024/4/22 |
985 |
1,000 |
975 |
1,000 |
+1.52% |
4,900 |
2024/4/19 |
1,001 |
1,002 |
970 |
985 |
-2.09% |
3,200 |
2024/4/18 |
1,001 |
1,006 |
1,001 |
1,006 |
+0.40% |
1,300 |
2024/4/17 |
999 |
1,009 |
999 |
1,002 |
+0.30% |
1,000 |
2024/4/16 |
1,020 |
1,020 |
999 |
999 |
-2.06% |
3,700 |
2024/4/15 |
997 |
1,059 |
997 |
1,020 |
+2.41% |
6,300 |
2024/4/12 |
1,021 |
1,021 |
981 |
996 |
-2.35% |
8,100 |
2024/4/11 |
1,005 |
1,035 |
1,003 |
1,020 |
+1.39% |
3,100 |
2024/4/10 |
994 |
1,027 |
988 |
1,006 |
+1.00% |
3,600 |
2024/4/9 |
988 |
996 |
986 |
996 |
+0.50% |
900 |
2024/4/8 |
996 |
1,001 |
972 |
991 |
+1.02% |
1,800 |
2024/4/5 |
1,029 |
1,031 |
938 |
981 |
-4.66% |
22,700 |
2024/4/4 |
1,027 |
1,039 |
1,022 |
1,029 |
+0.49% |
2,200 |
2024/4/3 |
1,017 |
1,036 |
1,017 |
1,024 |
+0.59% |
6,100 |
2024/4/2 |
1,080 |
1,080 |
1,017 |
1,018 |
-6.95% |
21,400 |
2024/4/1 |
1,106 |
1,106 |
1,065 |
1,094 |
-1.26% |
6,000 |
2024/3/29 |
1,090 |
1,159 |
1,090 |
1,108 |
+1.65% |
11,200 |
2024/3/28 |
1,167 |
1,167 |
1,065 |
1,090 |
-5.46% |
15,400 |
2024/3/27 |
1,152 |
1,231 |
1,134 |
1,153 |
+1.68% |
31,000 |
2024/3/26 |
1,085 |
1,292 |
1,085 |
1,134 |
+2.90% |
86,300 |
2024/3/25 |
1,050 |
1,102 |
1,032 |
1,102 |
+4.95% |
15,600 |
2024/3/22 |
1,041 |
1,065 |
1,041 |
1,050 |
+0.00% |
3,400 |
2024/3/21 |
1,064 |
1,068 |
1,025 |
1,050 |
-1.04% |
8,200 |
2024/3/19 |
1,049 |
1,065 |
1,037 |
1,061 |
+1.05% |
3,300 |
2024/3/18 |
1,070 |
1,070 |
1,031 |
1,050 |
-1.87% |
5,800 |
2024/3/15 |
1,072 |
1,080 |
1,027 |
1,070 |
-2.01% |
22,700 |
2024/3/14 |
1,118 |
1,120 |
1,018 |
1,092 |
-2.50% |
28,700 |
2024/3/13 |
1,138 |
1,138 |
1,080 |
1,120 |
+0.00% |
9,300 |
2024/3/12 |
1,099 |
1,154 |
1,065 |
1,120 |
+4.58% |
16,900 |
2024/3/11 |
1,113 |
1,216 |
1,050 |
1,071 |
-2.64% |
54,200 |
2024/3/8 |
1,413 |
1,413 |
1,100 |
1,100 |
-21.43% |
81,100 |
2024/3/7 |
1,360 |
1,415 |
1,309 |
1,400 |
-0.14% |
25,000 |
2024/3/6 |
1,393 |
1,478 |
1,330 |
1,402 |
-2.64% |
47,700 |
2024/3/5 |
1,511 |
1,590 |
1,405 |
1,440 |
-2.77% |
135,400 |
2024/3/4 |
1,330 |
1,615 |
1,291 |
1,481 |
+6.55% |
600,600 |
2024/3/1 |
1,081 |
1,390 |
1,081 |
1,390 |
+27.52% |
490,900 |
2024/2/29 |
1,094 |
1,094 |
1,090 |
1,090 |
+1.87% |
1,300 |
2024/2/28 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.47% |
1,800 |
2024/2/27 |
1,075 |
1,075 |
1,065 |
1,065 |
-0.93% |
300 |
2024/2/26 |
1,097 |
1,097 |
1,053 |
1,075 |
-2.09% |
800 |
2024/2/22 |
1,060 |
1,098 |
1,051 |
1,098 |
+0.73% |
2,200 |
2024/2/21 |
1,086 |
1,100 |
1,086 |
1,090 |
-0.91% |
2,300 |
2024/2/20 |
1,080 |
1,100 |
1,080 |
1,100 |
+0.00% |
1,400 |
2024/2/19 |
1,119 |
1,119 |
1,065 |
1,100 |
+6.90% |
2,300 |
2024/2/16 |
1,058 |
1,065 |
1,029 |
1,029 |
-3.38% |
1,300 |
2024/2/15 |
1,010 |
1,065 |
1,010 |
1,065 |
+5.45% |
2,000 |
2024/2/14 |
996 |
1,029 |
996 |
1,010 |
+0.50% |
1,800 |
2024/2/13 |
988 |
1,031 |
985 |
1,005 |
-5.63% |
3,500 |
2024/2/9 |
1,061 |
1,068 |
1,061 |
1,065 |
+0.38% |
900 |
2024/2/8 |
1,060 |
1,065 |
1,056 |
1,061 |
+0.19% |
2,100 |
2024/2/7 |
1,057 |
1,069 |
1,057 |
1,059 |
+0.19% |
700 |
2024/2/6 |
1,061 |
1,061 |
1,057 |
1,057 |
-0.94% |
600 |
2024/2/5 |
1,064 |
1,067 |
1,064 |
1,067 |
-0.56% |
1,000 |
2024/2/2 |
1,065 |
1,098 |
1,063 |
1,073 |
-2.28% |
4,400 |
2024/2/1 |
1,089 |
1,099 |
1,089 |
1,098 |
-1.88% |
400 |
2024/1/29 |
1,090 |
1,130 |
1,090 |
1,119 |
+2.66% |
4,000 |
2024/1/26 |
1,150 |
1,150 |
1,061 |
1,090 |
-4.89% |
5,100 |
2024/1/25 |
1,070 |
1,146 |
1,065 |
1,146 |
+10.83% |
8,800 |
2024/1/24 |
1,015 |
1,034 |
1,015 |
1,034 |
+1.37% |
1,300 |
2024/1/23 |
993 |
1,020 |
993 |
1,020 |
+2.93% |
2,700 |
2024/1/22 |
998 |
1,025 |
986 |
991 |
-0.40% |
2,800 |
2024/1/19 |
1,000 |
1,000 |
995 |
995 |
-1.58% |
1,200 |
2024/1/18 |
1,011 |
1,011 |
1,011 |
1,011 |
+0.20% |
100 |
2024/1/17 |
1,020 |
1,020 |
1,000 |
1,009 |
-1.46% |
2,300 |
2024/1/16 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.00% |
300 |
2024/1/15 |
1,027 |
1,027 |
1,004 |
1,024 |
-0.68% |
600 |
2024/1/12 |
1,031 |
1,031 |
1,031 |
1,031 |
+3.00% |
100 |
2024/1/11 |
1,001 |
1,001 |
1,001 |
1,001 |
-0.89% |
200 |
2024/1/10 |
1,011 |
1,015 |
1,010 |
1,010 |
+0.40% |
1,300 |
2024/1/9 |
1,024 |
1,050 |
1,005 |
1,006 |
+1.00% |
3,300 |
2024/1/5 |
1,003 |
1,004 |
996 |
996 |
+0.71% |
500 |
2024/1/4 |
975 |
989 |
975 |
989 |
-1.49% |
300 |
2023/12/29 |
978 |
1,004 |
962 |
1,004 |
+2.45% |
2,000 |
2023/12/28 |
926 |
998 |
926 |
980 |
+2.51% |
4,200 |
2023/12/27 |
919 |
956 |
908 |
956 |
+3.80% |
14,700 |
2023/12/26 |
971 |
998 |
921 |
921 |
-5.05% |
27,800 |
2023/12/25 |
1,010 |
1,010 |
969 |
970 |
-3.77% |
2,800 |
2023/12/22 |
1,008 |
1,012 |
1,003 |
1,008 |
-2.89% |
1,300 |
2023/12/21 |
1,038 |
1,038 |
1,038 |
1,038 |
+0.00% |
400 |
2023/12/20 |
1,025 |
1,038 |
1,004 |
1,038 |
-0.10% |
1,000 |
2023/12/19 |
1,030 |
1,039 |
1,003 |
1,039 |
+0.87% |
4,500 |
2023/12/18 |
1,017 |
1,049 |
1,017 |
1,030 |
-1.62% |
4,300 |
2023/12/15 |
1,017 |
1,047 |
1,011 |
1,047 |
+0.00% |
2,200 |
2023/12/14 |
1,029 |
1,047 |
1,029 |
1,047 |
+1.65% |
900 |
2023/12/13 |
1,049 |
1,049 |
1,019 |
1,030 |
-1.90% |
2,800 |
2023/12/12 |
1,050 |
1,050 |
1,020 |
1,050 |
-0.10% |
2,900 |
2023/12/11 |
1,021 |
1,051 |
1,021 |
1,051 |
+0.10% |
200 |
2023/12/7 |
1,051 |
1,051 |
1,050 |
1,050 |
-0.94% |
1,900 |
2023/12/6 |
1,050 |
1,063 |
1,050 |
1,060 |
+1.63% |
3,900 |
2023/12/5 |
1,041 |
1,044 |
1,020 |
1,043 |
-0.95% |
5,300 |
2023/12/4 |
1,060 |
1,070 |
1,051 |
1,053 |
-0.09% |
2,800 |
2023/12/1 |
1,054 |
1,058 |
1,054 |
1,054 |
-0.19% |
400 |
2023/11/30 |
1,056 |
1,056 |
1,056 |
1,056 |
+0.19% |
100 |
2023/11/29 |
1,070 |
1,070 |
1,054 |
1,054 |
-0.85% |
300 |
2023/11/28 |
1,064 |
1,064 |
1,063 |
1,063 |
+0.00% |
1,200 |
2023/11/27 |
1,058 |
1,063 |
1,057 |
1,063 |
-1.57% |
1,700 |
2023/11/24 |
1,082 |
1,082 |
1,080 |
1,080 |
+0.00% |
200 |
2023/11/21 |
1,079 |
1,080 |
1,068 |
1,080 |
+2.18% |
1,100 |
2023/11/17 |
1,055 |
1,057 |
1,055 |
1,057 |
+0.48% |
400 |
2023/11/16 |
1,069 |
1,070 |
1,052 |
1,052 |
-1.59% |
700 |
2023/11/15 |
1,047 |
1,077 |
1,047 |
1,069 |
+0.09% |
2,000 |
2023/11/14 |
1,067 |
1,080 |
1,047 |
1,068 |
+2.01% |
1,700 |
2023/11/13 |
1,038 |
1,066 |
1,025 |
1,047 |
+1.75% |
2,000 |
2023/11/10 |
1,030 |
1,030 |
1,011 |
1,029 |
-0.19% |
300 |
2023/11/9 |
1,031 |
1,031 |
1,031 |
1,031 |
-1.43% |
100 |
2023/11/8 |
1,021 |
1,047 |
1,010 |
1,046 |
-0.48% |
900 |
|