日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,049 |
1,049 |
1,046 |
1,046 |
-0.19% |
2,400 |
2024/5/20 |
1,045 |
1,049 |
1,045 |
1,048 |
+0.10% |
600 |
2024/5/17 |
1,042 |
1,047 |
1,037 |
1,047 |
+1.26% |
400 |
2024/5/16 |
1,042 |
1,042 |
1,034 |
1,034 |
-0.10% |
1,600 |
2024/5/15 |
1,027 |
1,042 |
1,027 |
1,035 |
-1.43% |
6,100 |
2024/5/14 |
1,050 |
1,050 |
1,042 |
1,050 |
+0.00% |
3,300 |
2024/5/13 |
1,059 |
1,060 |
1,050 |
1,050 |
-0.85% |
4,700 |
2024/5/10 |
1,053 |
1,059 |
1,051 |
1,059 |
+0.57% |
700 |
2024/5/9 |
1,055 |
1,055 |
1,053 |
1,053 |
-0.09% |
2,000 |
2024/5/8 |
1,060 |
1,060 |
1,054 |
1,054 |
-0.28% |
600 |
2024/5/7 |
1,060 |
1,063 |
1,055 |
1,057 |
+0.19% |
2,600 |
2024/5/2 |
1,059 |
1,059 |
1,055 |
1,055 |
-0.28% |
3,300 |
2024/5/1 |
1,058 |
1,058 |
1,058 |
1,058 |
+0.00% |
500 |
2024/4/30 |
1,051 |
1,058 |
1,050 |
1,058 |
+0.76% |
900 |
2024/4/26 |
1,058 |
1,058 |
1,050 |
1,050 |
+0.10% |
900 |
2024/4/25 |
1,057 |
1,059 |
1,049 |
1,049 |
-1.04% |
1,700 |
2024/4/24 |
1,045 |
1,060 |
1,045 |
1,060 |
+0.57% |
4,200 |
2024/4/23 |
1,059 |
1,059 |
1,054 |
1,054 |
-0.66% |
400 |
2024/4/22 |
1,046 |
1,062 |
1,041 |
1,061 |
+1.34% |
1,500 |
2024/4/19 |
1,041 |
1,055 |
1,041 |
1,047 |
-0.95% |
1,700 |
2024/4/18 |
1,054 |
1,057 |
1,050 |
1,057 |
+0.48% |
2,200 |
2024/4/17 |
1,051 |
1,054 |
1,040 |
1,052 |
+0.10% |
4,200 |
2024/4/16 |
1,053 |
1,058 |
1,051 |
1,051 |
-0.10% |
1,000 |
2024/4/15 |
1,050 |
1,059 |
1,050 |
1,052 |
+0.19% |
800 |
2024/4/12 |
1,050 |
1,050 |
1,050 |
1,050 |
-1.13% |
1,300 |
2024/4/11 |
1,048 |
1,066 |
1,048 |
1,062 |
+0.95% |
3,100 |
2024/4/10 |
1,058 |
1,059 |
1,052 |
1,052 |
-0.09% |
900 |
2024/4/9 |
1,043 |
1,053 |
1,042 |
1,053 |
+0.96% |
2,400 |
2024/4/8 |
1,050 |
1,050 |
1,043 |
1,043 |
-0.86% |
1,000 |
2024/4/5 |
1,036 |
1,052 |
1,036 |
1,052 |
+1.35% |
800 |
2024/4/4 |
1,058 |
1,058 |
1,038 |
1,038 |
-1.05% |
2,200 |
2024/4/3 |
1,052 |
1,059 |
1,048 |
1,049 |
-0.57% |
1,100 |
2024/4/2 |
1,058 |
1,058 |
1,054 |
1,055 |
-0.28% |
300 |
2024/4/1 |
1,050 |
1,058 |
1,050 |
1,058 |
+0.86% |
900 |
2024/3/29 |
1,049 |
1,049 |
1,049 |
1,049 |
-0.57% |
100 |
2024/3/28 |
1,042 |
1,060 |
1,042 |
1,055 |
+0.00% |
4,400 |
2024/3/27 |
1,064 |
1,065 |
1,052 |
1,055 |
+0.09% |
5,200 |
2024/3/26 |
1,055 |
1,060 |
1,050 |
1,054 |
+0.19% |
2,700 |
2024/3/25 |
1,059 |
1,059 |
1,043 |
1,052 |
+0.00% |
2,600 |
2024/3/22 |
1,036 |
1,052 |
1,036 |
1,052 |
+1.64% |
1,800 |
2024/3/21 |
1,036 |
1,042 |
1,035 |
1,035 |
-0.19% |
900 |
2024/3/19 |
1,035 |
1,037 |
1,030 |
1,037 |
+0.29% |
3,000 |
2024/3/18 |
1,036 |
1,040 |
1,034 |
1,034 |
-0.58% |
1,000 |
2024/3/15 |
1,039 |
1,040 |
1,039 |
1,040 |
+0.29% |
500 |
2024/3/14 |
1,037 |
1,039 |
1,036 |
1,037 |
+0.19% |
1,100 |
2024/3/13 |
1,042 |
1,042 |
1,035 |
1,035 |
+0.00% |
1,100 |
2024/3/12 |
1,040 |
1,040 |
1,035 |
1,035 |
-0.48% |
300 |
2024/3/11 |
1,038 |
1,040 |
1,035 |
1,040 |
+0.19% |
2,100 |
2024/3/8 |
1,038 |
1,038 |
1,038 |
1,038 |
-1.05% |
200 |
2024/3/7 |
1,039 |
1,049 |
1,039 |
1,049 |
+0.96% |
500 |
2024/3/6 |
1,041 |
1,042 |
1,039 |
1,039 |
-0.19% |
600 |
2024/3/5 |
1,041 |
1,041 |
1,041 |
1,041 |
-0.86% |
100 |
2024/3/4 |
1,038 |
1,050 |
1,038 |
1,050 |
+1.16% |
1,300 |
2024/3/1 |
1,045 |
1,046 |
1,035 |
1,038 |
-0.19% |
1,400 |
2024/2/29 |
1,040 |
1,040 |
1,033 |
1,040 |
+0.00% |
1,600 |
2024/2/28 |
1,035 |
1,040 |
1,035 |
1,040 |
+0.48% |
2,400 |
2024/2/27 |
1,035 |
1,047 |
1,034 |
1,035 |
-1.43% |
3,400 |
2024/2/26 |
1,034 |
1,050 |
1,032 |
1,050 |
+1.35% |
3,200 |
2024/2/22 |
1,038 |
1,038 |
1,030 |
1,036 |
+0.10% |
1,400 |
2024/2/21 |
1,029 |
1,035 |
1,027 |
1,035 |
+0.58% |
2,100 |
2024/2/20 |
1,023 |
1,029 |
1,023 |
1,029 |
+0.59% |
1,100 |
2024/2/19 |
1,029 |
1,031 |
1,022 |
1,023 |
-0.68% |
1,100 |
2024/2/16 |
1,016 |
1,032 |
1,015 |
1,030 |
+1.08% |
6,300 |
2024/2/15 |
1,021 |
1,024 |
1,017 |
1,019 |
-0.39% |
3,900 |
2024/2/14 |
1,021 |
1,025 |
1,021 |
1,023 |
-1.16% |
1,600 |
2024/2/13 |
1,050 |
1,050 |
1,023 |
1,035 |
-1.33% |
8,200 |
2024/2/9 |
1,135 |
1,135 |
1,032 |
1,049 |
+3.35% |
32,700 |
2024/2/8 |
1,006 |
1,015 |
1,006 |
1,015 |
+0.59% |
1,300 |
2024/2/7 |
1,016 |
1,016 |
1,004 |
1,009 |
-1.18% |
2,600 |
2024/2/6 |
1,016 |
1,021 |
1,016 |
1,021 |
+0.49% |
1,100 |
2024/2/5 |
1,019 |
1,019 |
1,009 |
1,016 |
+0.79% |
2,000 |
2024/2/2 |
1,006 |
1,008 |
1,005 |
1,008 |
+0.20% |
800 |
2024/2/1 |
1,012 |
1,013 |
1,004 |
1,006 |
-0.49% |
2,100 |
2024/1/31 |
1,005 |
1,011 |
1,005 |
1,011 |
+0.20% |
1,200 |
2024/1/30 |
1,012 |
1,012 |
1,009 |
1,009 |
-0.39% |
400 |
2024/1/29 |
1,004 |
1,013 |
1,004 |
1,013 |
+0.50% |
1,900 |
2024/1/26 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.10% |
100 |
2024/1/25 |
1,008 |
1,008 |
1,006 |
1,007 |
+0.30% |
1,400 |
2024/1/24 |
1,003 |
1,008 |
1,003 |
1,004 |
+0.10% |
1,600 |
2024/1/23 |
1,005 |
1,006 |
1,003 |
1,003 |
+0.00% |
600 |
2024/1/22 |
1,008 |
1,008 |
1,003 |
1,003 |
-0.50% |
2,400 |
2024/1/18 |
1,005 |
1,009 |
1,005 |
1,008 |
-0.49% |
1,400 |
2024/1/17 |
1,001 |
1,013 |
1,001 |
1,013 |
+0.90% |
900 |
2024/1/16 |
1,007 |
1,007 |
1,000 |
1,004 |
+0.40% |
1,400 |
2024/1/15 |
1,002 |
1,006 |
1,000 |
1,000 |
-0.20% |
1,300 |
2024/1/12 |
1,006 |
1,006 |
1,002 |
1,002 |
-0.10% |
400 |
2024/1/11 |
1,004 |
1,005 |
1,003 |
1,003 |
-0.10% |
2,300 |
2024/1/10 |
1,007 |
1,007 |
1,002 |
1,004 |
-0.30% |
1,700 |
2024/1/9 |
1,011 |
1,016 |
1,007 |
1,007 |
-0.49% |
2,500 |
2024/1/5 |
1,011 |
1,014 |
1,011 |
1,012 |
+0.00% |
3,400 |
2024/1/4 |
1,016 |
1,016 |
1,000 |
1,012 |
+1.20% |
2,400 |
2023/12/29 |
993 |
1,000 |
990 |
1,000 |
+1.11% |
3,900 |
2023/12/28 |
990 |
991 |
987 |
989 |
+0.00% |
2,700 |
2023/12/27 |
990 |
990 |
985 |
989 |
+0.20% |
6,400 |
2023/12/26 |
989 |
990 |
986 |
987 |
-0.20% |
5,900 |
2023/12/25 |
997 |
997 |
989 |
989 |
-0.50% |
5,100 |
2023/12/22 |
995 |
996 |
990 |
994 |
-0.10% |
3,300 |
2023/12/21 |
989 |
995 |
989 |
995 |
+0.51% |
3,600 |
2023/12/20 |
989 |
997 |
989 |
990 |
-0.20% |
4,200 |
2023/12/19 |
989 |
992 |
989 |
992 |
+0.20% |
4,600 |
2023/12/18 |
991 |
992 |
988 |
990 |
+0.00% |
5,800 |
2023/12/15 |
991 |
996 |
990 |
990 |
-0.30% |
2,100 |
2023/12/14 |
991 |
993 |
990 |
993 |
-0.10% |
500 |
2023/12/13 |
993 |
994 |
993 |
994 |
+0.40% |
1,500 |
2023/12/12 |
994 |
994 |
989 |
990 |
-0.30% |
3,200 |
2023/12/11 |
995 |
995 |
993 |
993 |
+0.20% |
1,500 |
2023/12/8 |
1,000 |
1,000 |
988 |
991 |
-0.90% |
12,000 |
2023/12/7 |
1,002 |
1,003 |
1,000 |
1,000 |
-0.20% |
800 |
2023/12/6 |
1,005 |
1,005 |
1,000 |
1,002 |
-0.30% |
800 |
2023/12/5 |
1,006 |
1,006 |
1,005 |
1,005 |
+0.40% |
300 |
2023/12/4 |
1,000 |
1,005 |
999 |
1,001 |
+0.10% |
2,500 |
2023/12/1 |
1,008 |
1,008 |
1,000 |
1,000 |
-0.10% |
1,800 |
2023/11/30 |
1,005 |
1,005 |
1,001 |
1,001 |
-0.40% |
1,200 |
2023/11/29 |
1,008 |
1,010 |
1,002 |
1,005 |
+0.20% |
1,100 |
2023/11/28 |
1,009 |
1,009 |
1,002 |
1,003 |
+0.10% |
1,100 |
2023/11/27 |
1,009 |
1,009 |
1,002 |
1,002 |
-0.69% |
1,700 |
2023/11/24 |
1,009 |
1,009 |
1,001 |
1,009 |
+0.10% |
2,500 |
2023/11/22 |
1,000 |
1,009 |
998 |
1,008 |
+0.60% |
3,000 |
2023/11/21 |
1,001 |
1,003 |
1,000 |
1,002 |
-0.10% |
1,300 |
2023/11/20 |
1,000 |
1,004 |
1,000 |
1,003 |
+0.30% |
900 |
2023/11/17 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.10% |
700 |
2023/11/16 |
1,002 |
1,002 |
1,001 |
1,001 |
-0.30% |
500 |
2023/11/15 |
1,008 |
1,008 |
1,003 |
1,004 |
-0.59% |
2,300 |
|