日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
1,010 |
1,025 |
994 |
1,015 |
+0.50% |
19,700 |
2024/5/17 |
996 |
1,028 |
993 |
1,010 |
+1.41% |
8,700 |
2024/5/16 |
1,018 |
1,032 |
951 |
996 |
-2.16% |
42,100 |
2024/5/15 |
1,040 |
1,050 |
1,012 |
1,018 |
-5.48% |
33,600 |
2024/5/14 |
1,072 |
1,077 |
1,052 |
1,077 |
+1.70% |
16,100 |
2024/5/13 |
1,063 |
1,063 |
1,047 |
1,059 |
-0.19% |
12,700 |
2024/5/10 |
1,064 |
1,064 |
1,051 |
1,061 |
+0.00% |
5,800 |
2024/5/9 |
1,048 |
1,067 |
1,046 |
1,061 |
+0.86% |
7,300 |
2024/5/8 |
1,046 |
1,053 |
1,046 |
1,052 |
+0.57% |
2,900 |
2024/5/7 |
1,048 |
1,049 |
1,041 |
1,046 |
+0.58% |
11,300 |
2024/5/2 |
1,053 |
1,053 |
1,037 |
1,040 |
-1.23% |
5,900 |
2024/5/1 |
1,053 |
1,054 |
1,042 |
1,053 |
+0.29% |
3,000 |
2024/4/30 |
1,044 |
1,050 |
1,040 |
1,050 |
+0.67% |
3,700 |
2024/4/26 |
1,044 |
1,049 |
1,043 |
1,043 |
-1.51% |
4,300 |
2024/4/25 |
1,052 |
1,061 |
1,046 |
1,059 |
+0.67% |
4,400 |
2024/4/24 |
1,052 |
1,068 |
1,050 |
1,052 |
-0.38% |
9,500 |
2024/4/23 |
1,056 |
1,064 |
1,050 |
1,056 |
-0.38% |
6,300 |
2024/4/22 |
1,031 |
1,063 |
1,031 |
1,060 |
+2.81% |
11,400 |
2024/4/19 |
1,038 |
1,050 |
1,018 |
1,031 |
-1.06% |
12,200 |
2024/4/18 |
1,024 |
1,048 |
1,024 |
1,042 |
-1.14% |
18,200 |
2024/4/17 |
1,067 |
1,073 |
1,040 |
1,054 |
-1.22% |
21,100 |
2024/4/16 |
1,065 |
1,074 |
1,060 |
1,067 |
-0.93% |
11,000 |
2024/4/15 |
1,086 |
1,086 |
1,076 |
1,077 |
-1.01% |
5,800 |
2024/4/12 |
1,081 |
1,094 |
1,080 |
1,088 |
+0.37% |
4,300 |
2024/4/11 |
1,062 |
1,085 |
1,061 |
1,084 |
+2.07% |
9,800 |
2024/4/10 |
1,059 |
1,067 |
1,059 |
1,062 |
-0.19% |
4,300 |
2024/4/9 |
1,060 |
1,064 |
1,055 |
1,064 |
+0.38% |
3,600 |
2024/4/8 |
1,064 |
1,069 |
1,060 |
1,060 |
-0.38% |
5,600 |
2024/4/5 |
1,072 |
1,079 |
1,064 |
1,064 |
-2.12% |
7,800 |
2024/4/4 |
1,088 |
1,088 |
1,084 |
1,087 |
+0.00% |
1,800 |
2024/4/3 |
1,079 |
1,094 |
1,074 |
1,087 |
-0.46% |
7,500 |
2024/4/2 |
1,106 |
1,106 |
1,067 |
1,092 |
-1.27% |
12,800 |
2024/4/1 |
1,109 |
1,112 |
1,101 |
1,106 |
+0.00% |
9,600 |
2024/3/29 |
1,113 |
1,113 |
1,051 |
1,106 |
-0.63% |
7,700 |
2024/3/28 |
1,102 |
1,115 |
1,102 |
1,113 |
-0.36% |
4,000 |
2024/3/27 |
1,127 |
1,127 |
1,115 |
1,117 |
-0.45% |
15,900 |
2024/3/26 |
1,130 |
1,130 |
1,120 |
1,122 |
+0.27% |
4,900 |
2024/3/25 |
1,121 |
1,128 |
1,118 |
1,119 |
-0.09% |
8,500 |
2024/3/22 |
1,124 |
1,124 |
1,110 |
1,120 |
+0.36% |
8,700 |
2024/3/21 |
1,117 |
1,127 |
1,115 |
1,116 |
-0.45% |
12,500 |
2024/3/19 |
1,143 |
1,143 |
1,121 |
1,121 |
-1.58% |
9,000 |
2024/3/18 |
1,146 |
1,146 |
1,132 |
1,139 |
+0.44% |
14,400 |
2024/3/15 |
1,113 |
1,137 |
1,112 |
1,134 |
+1.89% |
13,300 |
2024/3/14 |
1,115 |
1,118 |
1,107 |
1,113 |
-0.27% |
2,500 |
2024/3/13 |
1,120 |
1,120 |
1,101 |
1,116 |
+0.72% |
6,100 |
2024/3/12 |
1,110 |
1,116 |
1,098 |
1,108 |
+0.45% |
3,700 |
2024/3/11 |
1,139 |
1,139 |
1,094 |
1,103 |
-3.16% |
9,700 |
2024/3/8 |
1,110 |
1,150 |
1,110 |
1,139 |
+2.80% |
13,400 |
2024/3/7 |
1,113 |
1,120 |
1,108 |
1,108 |
-0.09% |
4,500 |
2024/3/6 |
1,102 |
1,118 |
1,102 |
1,109 |
+0.27% |
7,800 |
2024/3/5 |
1,116 |
1,117 |
1,103 |
1,106 |
-1.25% |
5,500 |
2024/3/4 |
1,131 |
1,131 |
1,116 |
1,120 |
-1.06% |
5,700 |
2024/3/1 |
1,138 |
1,138 |
1,111 |
1,132 |
-0.35% |
9,100 |
2024/2/29 |
1,139 |
1,147 |
1,134 |
1,136 |
-0.26% |
4,100 |
2024/2/28 |
1,148 |
1,152 |
1,136 |
1,139 |
-0.52% |
6,000 |
2024/2/27 |
1,141 |
1,152 |
1,136 |
1,145 |
-0.17% |
8,500 |
2024/2/26 |
1,110 |
1,155 |
1,104 |
1,147 |
+3.89% |
41,400 |
2024/2/22 |
1,101 |
1,104 |
1,090 |
1,104 |
+0.82% |
5,000 |
2024/2/21 |
1,118 |
1,118 |
1,093 |
1,095 |
-1.62% |
7,400 |
2024/2/20 |
1,120 |
1,124 |
1,113 |
1,113 |
-0.54% |
2,500 |
2024/2/19 |
1,113 |
1,122 |
1,104 |
1,119 |
+0.81% |
7,500 |
2024/2/16 |
1,099 |
1,117 |
1,082 |
1,110 |
+1.37% |
11,700 |
2024/2/15 |
1,140 |
1,140 |
1,084 |
1,095 |
-2.41% |
22,300 |
2024/2/14 |
1,111 |
1,140 |
1,110 |
1,122 |
+0.99% |
17,500 |
2024/2/13 |
1,109 |
1,120 |
1,094 |
1,111 |
-0.27% |
25,900 |
2024/2/9 |
1,139 |
1,145 |
1,109 |
1,114 |
-2.54% |
18,900 |
2024/2/8 |
1,171 |
1,171 |
1,138 |
1,143 |
-2.39% |
18,000 |
2024/2/7 |
1,161 |
1,173 |
1,148 |
1,171 |
+2.45% |
40,800 |
2024/2/6 |
1,137 |
1,151 |
1,134 |
1,143 |
+0.88% |
23,300 |
2024/2/5 |
1,149 |
1,149 |
1,132 |
1,133 |
+0.09% |
8,500 |
2024/2/2 |
1,122 |
1,135 |
1,122 |
1,132 |
-0.09% |
5,500 |
2024/2/1 |
1,126 |
1,133 |
1,113 |
1,133 |
+0.53% |
4,300 |
2024/1/31 |
1,108 |
1,136 |
1,108 |
1,127 |
+1.71% |
8,700 |
2024/1/30 |
1,110 |
1,110 |
1,098 |
1,108 |
+0.27% |
4,700 |
2024/1/29 |
1,096 |
1,111 |
1,096 |
1,105 |
+1.01% |
3,500 |
2024/1/26 |
1,129 |
1,136 |
1,090 |
1,094 |
-3.19% |
19,600 |
2024/1/25 |
1,090 |
1,149 |
1,088 |
1,130 |
+5.41% |
53,500 |
2024/1/24 |
1,078 |
1,078 |
1,067 |
1,072 |
-0.28% |
3,500 |
2024/1/23 |
1,059 |
1,078 |
1,051 |
1,075 |
+1.51% |
14,100 |
2024/1/22 |
1,059 |
1,059 |
1,050 |
1,059 |
+0.00% |
6,600 |
2024/1/19 |
1,059 |
1,075 |
1,049 |
1,059 |
+0.00% |
12,000 |
2024/1/18 |
1,049 |
1,059 |
1,040 |
1,059 |
+2.02% |
4,000 |
2024/1/17 |
1,056 |
1,061 |
1,036 |
1,038 |
-1.89% |
18,900 |
2024/1/16 |
1,069 |
1,069 |
1,058 |
1,058 |
-0.75% |
5,600 |
2024/1/15 |
1,070 |
1,072 |
1,060 |
1,066 |
+0.09% |
12,000 |
2024/1/12 |
1,074 |
1,078 |
1,053 |
1,065 |
-1.39% |
18,600 |
2024/1/11 |
1,050 |
1,089 |
1,050 |
1,080 |
+4.05% |
29,000 |
2024/1/10 |
1,035 |
1,048 |
1,035 |
1,038 |
+0.29% |
11,800 |
2024/1/9 |
1,025 |
1,036 |
1,022 |
1,035 |
+1.57% |
12,100 |
2024/1/5 |
1,018 |
1,029 |
1,016 |
1,019 |
-0.29% |
6,000 |
2024/1/4 |
1,020 |
1,030 |
1,006 |
1,022 |
+0.20% |
8,900 |
2023/12/29 |
1,018 |
1,024 |
1,003 |
1,020 |
+0.59% |
9,600 |
2023/12/28 |
1,003 |
1,014 |
1,000 |
1,014 |
+2.01% |
9,500 |
2023/12/27 |
991 |
1,007 |
991 |
994 |
-1.29% |
34,200 |
2023/12/26 |
999 |
1,015 |
999 |
1,007 |
+0.80% |
15,700 |
2023/12/25 |
1,016 |
1,021 |
995 |
999 |
-2.06% |
21,000 |
2023/12/22 |
1,020 |
1,033 |
1,020 |
1,020 |
-0.39% |
7,700 |
2023/12/21 |
1,025 |
1,025 |
1,019 |
1,024 |
-0.87% |
4,500 |
2023/12/20 |
1,040 |
1,050 |
1,033 |
1,033 |
-0.67% |
6,300 |
2023/12/19 |
1,012 |
1,040 |
1,012 |
1,040 |
+1.96% |
5,600 |
2023/12/18 |
1,032 |
1,032 |
1,015 |
1,020 |
-0.87% |
7,100 |
2023/12/15 |
1,022 |
1,032 |
1,018 |
1,029 |
+0.10% |
19,900 |
2023/12/14 |
1,050 |
1,055 |
1,025 |
1,028 |
-1.34% |
20,300 |
2023/12/13 |
1,044 |
1,051 |
1,040 |
1,042 |
+0.19% |
10,500 |
2023/12/12 |
1,062 |
1,072 |
1,040 |
1,040 |
-3.26% |
17,900 |
2023/12/11 |
1,078 |
1,081 |
1,066 |
1,075 |
+0.37% |
8,300 |
2023/12/8 |
1,057 |
1,077 |
1,051 |
1,071 |
+1.42% |
21,700 |
2023/12/7 |
1,065 |
1,073 |
1,053 |
1,056 |
-0.85% |
12,400 |
2023/12/6 |
1,042 |
1,071 |
1,040 |
1,065 |
+2.40% |
10,200 |
2023/12/5 |
1,026 |
1,048 |
1,018 |
1,040 |
+0.00% |
26,300 |
2023/12/4 |
1,061 |
1,066 |
1,037 |
1,040 |
-2.07% |
21,000 |
2023/12/1 |
1,071 |
1,077 |
1,061 |
1,062 |
-0.84% |
9,800 |
2023/11/30 |
1,075 |
1,075 |
1,058 |
1,071 |
+1.32% |
4,200 |
2023/11/29 |
1,054 |
1,072 |
1,049 |
1,057 |
-0.84% |
21,100 |
2023/11/28 |
1,104 |
1,111 |
1,066 |
1,066 |
-3.70% |
43,200 |
2023/11/27 |
1,100 |
1,127 |
1,100 |
1,107 |
+0.91% |
19,200 |
2023/11/24 |
1,101 |
1,126 |
1,097 |
1,097 |
-0.81% |
26,300 |
2023/11/22 |
1,121 |
1,126 |
1,090 |
1,106 |
-1.78% |
30,200 |
2023/11/21 |
1,069 |
1,126 |
1,068 |
1,126 |
+5.33% |
39,000 |
2023/11/20 |
1,058 |
1,079 |
1,058 |
1,069 |
+1.04% |
21,700 |
2023/11/17 |
1,051 |
1,065 |
1,045 |
1,058 |
+0.38% |
23,100 |
2023/11/16 |
1,030 |
1,056 |
1,030 |
1,054 |
+2.73% |
21,100 |
2023/11/15 |
1,032 |
1,049 |
1,015 |
1,026 |
-0.39% |
26,000 |
|