日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,140 |
1,140 |
1,113 |
1,132 |
+0.62% |
2,300 |
2024/5/20 |
1,140 |
1,144 |
1,118 |
1,125 |
-3.43% |
5,200 |
2024/5/17 |
1,208 |
1,300 |
1,132 |
1,165 |
-1.94% |
35,000 |
2024/5/16 |
1,153 |
1,190 |
1,120 |
1,188 |
+15.00% |
31,700 |
2024/5/15 |
1,034 |
1,050 |
1,003 |
1,033 |
-0.19% |
3,100 |
2024/5/14 |
1,019 |
1,038 |
1,006 |
1,035 |
+1.57% |
1,400 |
2024/5/13 |
1,029 |
1,029 |
1,011 |
1,019 |
-1.83% |
1,100 |
2024/5/10 |
1,031 |
1,038 |
1,031 |
1,038 |
+0.00% |
600 |
2024/5/9 |
1,050 |
1,051 |
1,038 |
1,038 |
+0.00% |
1,400 |
2024/5/8 |
1,029 |
1,038 |
1,024 |
1,038 |
+1.76% |
2,800 |
2024/5/7 |
1,011 |
1,020 |
1,008 |
1,020 |
+0.89% |
2,000 |
2024/5/2 |
1,011 |
1,011 |
999 |
1,011 |
+0.30% |
1,400 |
2024/5/1 |
1,000 |
1,008 |
1,000 |
1,008 |
+1.20% |
500 |
2024/4/30 |
998 |
999 |
996 |
996 |
-0.40% |
1,000 |
2024/4/26 |
1,009 |
1,009 |
995 |
1,000 |
-0.89% |
800 |
2024/4/25 |
1,013 |
1,013 |
991 |
1,009 |
-0.39% |
2,400 |
2024/4/24 |
992 |
1,013 |
992 |
1,013 |
+1.40% |
2,100 |
2024/4/23 |
1,000 |
1,000 |
991 |
999 |
+0.81% |
3,800 |
2024/4/22 |
985 |
1,003 |
985 |
991 |
-1.39% |
3,700 |
2024/4/19 |
1,000 |
1,016 |
997 |
1,005 |
-1.66% |
3,500 |
2024/4/18 |
1,008 |
1,030 |
1,005 |
1,022 |
+0.39% |
1,200 |
2024/4/17 |
1,011 |
1,032 |
1,011 |
1,018 |
+0.69% |
1,700 |
2024/4/16 |
1,001 |
1,012 |
1,001 |
1,011 |
+0.50% |
3,200 |
2024/4/15 |
994 |
1,050 |
994 |
1,006 |
+0.10% |
6,900 |
2024/4/12 |
1,000 |
1,005 |
1,000 |
1,005 |
+0.50% |
1,500 |
2024/4/11 |
1,006 |
1,007 |
1,000 |
1,000 |
-1.48% |
1,900 |
2024/4/10 |
1,015 |
1,019 |
1,015 |
1,015 |
+0.20% |
1,400 |
2024/4/9 |
1,004 |
1,013 |
999 |
1,013 |
+1.40% |
3,300 |
2024/4/8 |
1,037 |
1,037 |
999 |
999 |
-3.01% |
6,100 |
2024/4/5 |
1,000 |
1,030 |
1,000 |
1,030 |
+2.49% |
3,700 |
2024/4/4 |
1,041 |
1,041 |
1,003 |
1,005 |
+0.50% |
2,700 |
2024/4/3 |
1,001 |
1,008 |
1,000 |
1,000 |
-0.79% |
3,100 |
2024/4/2 |
1,001 |
1,008 |
1,000 |
1,008 |
-0.69% |
1,200 |
2024/4/1 |
1,020 |
1,020 |
1,001 |
1,015 |
+0.20% |
3,300 |
2024/3/29 |
1,012 |
1,020 |
1,012 |
1,013 |
+0.00% |
1,400 |
2024/3/28 |
1,044 |
1,044 |
1,013 |
1,013 |
-0.59% |
900 |
2024/3/27 |
1,011 |
1,028 |
1,010 |
1,019 |
+0.79% |
2,900 |
2024/3/26 |
1,005 |
1,015 |
1,005 |
1,011 |
+0.60% |
1,000 |
2024/3/25 |
1,030 |
1,030 |
998 |
1,005 |
-2.71% |
7,800 |
2024/3/22 |
1,022 |
1,033 |
1,022 |
1,033 |
+1.18% |
1,000 |
2024/3/21 |
1,042 |
1,042 |
1,019 |
1,021 |
-1.64% |
7,700 |
2024/3/19 |
1,016 |
1,038 |
1,016 |
1,038 |
+2.17% |
2,400 |
2024/3/18 |
1,012 |
1,033 |
1,011 |
1,016 |
-5.22% |
7,900 |
2024/3/15 |
1,072 |
1,072 |
1,046 |
1,072 |
+2.88% |
1,300 |
2024/3/14 |
1,044 |
1,048 |
1,042 |
1,042 |
+0.00% |
800 |
2024/3/13 |
1,060 |
1,064 |
1,040 |
1,042 |
-1.33% |
2,200 |
2024/3/12 |
1,050 |
1,065 |
1,042 |
1,056 |
+0.57% |
1,700 |
2024/3/11 |
1,070 |
1,072 |
1,050 |
1,050 |
-2.60% |
4,700 |
2024/3/8 |
1,065 |
1,078 |
1,065 |
1,078 |
+1.22% |
1,100 |
2024/3/7 |
1,060 |
1,072 |
1,053 |
1,065 |
-0.37% |
4,500 |
2024/3/6 |
1,072 |
1,091 |
1,055 |
1,069 |
-1.20% |
3,800 |
2024/3/5 |
1,066 |
1,082 |
1,066 |
1,082 |
+1.88% |
1,400 |
2024/3/4 |
1,135 |
1,140 |
1,050 |
1,062 |
-6.84% |
6,000 |
2024/3/1 |
1,136 |
1,143 |
1,131 |
1,140 |
+0.35% |
2,000 |
2024/2/29 |
1,150 |
1,157 |
1,136 |
1,136 |
-1.22% |
1,800 |
2024/2/28 |
1,144 |
1,152 |
1,141 |
1,150 |
+0.70% |
1,200 |
2024/2/27 |
1,146 |
1,159 |
1,140 |
1,142 |
-0.61% |
3,300 |
2024/2/26 |
1,126 |
1,189 |
1,126 |
1,149 |
+2.13% |
5,100 |
2024/2/22 |
1,220 |
1,220 |
1,117 |
1,125 |
-5.62% |
9,500 |
2024/2/21 |
1,130 |
1,195 |
1,125 |
1,192 |
+5.58% |
16,400 |
2024/2/20 |
1,091 |
1,131 |
1,088 |
1,129 |
+4.34% |
6,300 |
2024/2/19 |
1,108 |
1,125 |
1,082 |
1,082 |
+1.60% |
16,900 |
2024/2/16 |
1,000 |
1,099 |
970 |
1,065 |
-4.14% |
73,200 |
2024/2/15 |
1,111 |
1,111 |
1,111 |
1,111 |
-26.47% |
2,600 |
2024/2/14 |
1,554 |
1,554 |
1,476 |
1,511 |
-3.57% |
3,900 |
2024/2/13 |
1,549 |
1,567 |
1,527 |
1,567 |
+1.10% |
4,000 |
2024/2/9 |
1,475 |
1,550 |
1,475 |
1,550 |
+3.75% |
3,800 |
2024/2/8 |
1,507 |
1,536 |
1,494 |
1,494 |
-2.99% |
2,500 |
2024/2/7 |
1,536 |
1,540 |
1,520 |
1,540 |
+0.26% |
1,600 |
2024/2/6 |
1,525 |
1,551 |
1,515 |
1,536 |
+0.72% |
3,600 |
2024/2/5 |
1,505 |
1,537 |
1,505 |
1,525 |
+1.53% |
2,000 |
2024/2/2 |
1,471 |
1,510 |
1,471 |
1,502 |
+0.74% |
1,400 |
2024/2/1 |
1,488 |
1,497 |
1,442 |
1,491 |
+0.20% |
1,800 |
2024/1/31 |
1,482 |
1,490 |
1,472 |
1,488 |
+2.48% |
2,100 |
2024/1/30 |
1,462 |
1,462 |
1,432 |
1,452 |
-0.34% |
2,500 |
2024/1/29 |
1,450 |
1,487 |
1,445 |
1,457 |
+0.14% |
3,000 |
2024/1/26 |
1,465 |
1,486 |
1,454 |
1,455 |
-0.55% |
800 |
2024/1/25 |
1,519 |
1,539 |
1,420 |
1,463 |
-1.75% |
10,300 |
2024/1/24 |
1,500 |
1,500 |
1,460 |
1,489 |
+2.83% |
3,200 |
2024/1/23 |
1,490 |
1,514 |
1,447 |
1,448 |
-2.82% |
5,500 |
2024/1/22 |
1,414 |
1,490 |
1,409 |
1,490 |
+5.97% |
4,200 |
2024/1/19 |
1,324 |
1,406 |
1,295 |
1,406 |
+6.19% |
9,100 |
2024/1/18 |
1,303 |
1,350 |
1,277 |
1,324 |
+0.76% |
7,900 |
2024/1/17 |
1,402 |
1,411 |
1,302 |
1,314 |
-6.01% |
27,500 |
2024/1/16 |
1,415 |
1,439 |
1,385 |
1,398 |
-3.25% |
7,400 |
2024/1/15 |
1,462 |
1,480 |
1,426 |
1,445 |
-0.69% |
9,500 |
2024/1/12 |
1,431 |
1,499 |
1,431 |
1,455 |
+0.90% |
7,500 |
2024/1/11 |
1,461 |
1,461 |
1,389 |
1,442 |
-1.30% |
12,900 |
2024/1/10 |
1,475 |
1,475 |
1,458 |
1,461 |
+1.11% |
3,000 |
2024/1/9 |
1,517 |
1,540 |
1,413 |
1,445 |
-4.62% |
12,200 |
2024/1/5 |
1,485 |
1,541 |
1,460 |
1,515 |
+3.77% |
12,000 |
2024/1/4 |
1,448 |
1,460 |
1,419 |
1,460 |
+2.96% |
6,300 |
2023/12/29 |
1,396 |
1,421 |
1,386 |
1,418 |
+1.79% |
2,500 |
2023/12/28 |
1,407 |
1,434 |
1,393 |
1,393 |
-1.21% |
2,300 |
2023/12/27 |
1,361 |
1,413 |
1,361 |
1,410 |
+4.83% |
7,200 |
2023/12/26 |
1,439 |
1,439 |
1,345 |
1,345 |
-7.88% |
4,900 |
2023/12/25 |
1,474 |
1,474 |
1,402 |
1,460 |
+4.14% |
6,800 |
2023/12/22 |
1,442 |
1,455 |
1,401 |
1,402 |
-3.64% |
4,600 |
2023/12/21 |
1,409 |
1,462 |
1,400 |
1,455 |
-0.95% |
8,800 |
2023/12/20 |
1,329 |
1,500 |
1,320 |
1,469 |
+10.37% |
41,400 |
2023/12/19 |
1,220 |
1,336 |
1,220 |
1,331 |
+11.01% |
32,400 |
2023/12/18 |
1,146 |
1,214 |
1,146 |
1,199 |
+4.81% |
9,900 |
2023/12/15 |
1,145 |
1,145 |
1,143 |
1,144 |
-0.09% |
1,800 |
2023/12/14 |
1,150 |
1,150 |
1,145 |
1,145 |
-1.04% |
900 |
2023/12/13 |
1,166 |
1,167 |
1,151 |
1,157 |
-0.77% |
2,200 |
2023/12/12 |
1,181 |
1,197 |
1,151 |
1,166 |
-1.35% |
1,400 |
2023/12/11 |
1,170 |
1,183 |
1,169 |
1,182 |
+1.11% |
2,400 |
2023/12/8 |
1,178 |
1,178 |
1,169 |
1,169 |
-1.10% |
1,200 |
2023/12/7 |
1,166 |
1,182 |
1,159 |
1,182 |
+1.46% |
2,400 |
2023/12/6 |
1,102 |
1,247 |
1,102 |
1,165 |
+6.78% |
30,700 |
2023/12/5 |
1,094 |
1,097 |
1,091 |
1,091 |
-0.27% |
6,000 |
2023/12/4 |
1,081 |
1,104 |
1,081 |
1,094 |
+1.20% |
6,400 |
2023/12/1 |
1,083 |
1,089 |
1,081 |
1,081 |
-0.92% |
2,300 |
2023/11/30 |
1,092 |
1,092 |
1,081 |
1,091 |
-0.09% |
900 |
2023/11/29 |
1,104 |
1,104 |
1,092 |
1,092 |
+0.65% |
5,100 |
2023/11/28 |
1,078 |
1,092 |
1,078 |
1,085 |
-0.64% |
3,100 |
2023/11/27 |
1,086 |
1,095 |
1,071 |
1,092 |
+0.65% |
5,900 |
2023/11/24 |
1,089 |
1,089 |
1,080 |
1,085 |
+0.93% |
3,600 |
2023/11/22 |
1,070 |
1,093 |
1,070 |
1,075 |
-1.01% |
6,700 |
2023/11/21 |
1,090 |
1,090 |
1,081 |
1,086 |
-0.37% |
5,500 |
2023/11/20 |
1,090 |
1,094 |
1,066 |
1,090 |
+0.46% |
12,500 |
2023/11/17 |
1,123 |
1,150 |
990 |
1,085 |
-7.26% |
51,000 |
2023/11/16 |
1,170 |
1,185 |
1,170 |
1,170 |
-2.34% |
2,300 |
|