日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,097 |
1,120 |
1,073 |
1,084 |
-1.19% |
12,700 |
2024/5/20 |
1,099 |
1,120 |
1,094 |
1,097 |
-0.27% |
17,000 |
2024/5/17 |
1,070 |
1,139 |
1,066 |
1,100 |
+2.33% |
22,000 |
2024/5/16 |
1,110 |
1,139 |
1,053 |
1,075 |
-8.12% |
80,600 |
2024/5/15 |
1,170 |
1,181 |
1,152 |
1,170 |
-0.76% |
22,300 |
2024/5/14 |
1,150 |
1,179 |
1,115 |
1,179 |
+2.52% |
20,800 |
2024/5/13 |
1,159 |
1,161 |
1,150 |
1,150 |
-0.86% |
12,200 |
2024/5/10 |
1,160 |
1,165 |
1,142 |
1,160 |
+0.09% |
4,000 |
2024/5/9 |
1,154 |
1,175 |
1,152 |
1,159 |
+0.26% |
2,900 |
2024/5/8 |
1,137 |
1,156 |
1,136 |
1,156 |
+1.94% |
9,400 |
2024/5/7 |
1,122 |
1,134 |
1,122 |
1,134 |
+2.72% |
2,800 |
2024/5/2 |
1,119 |
1,121 |
1,102 |
1,104 |
-1.34% |
5,700 |
2024/5/1 |
1,113 |
1,139 |
1,113 |
1,119 |
+0.00% |
3,500 |
2024/4/30 |
1,095 |
1,119 |
1,095 |
1,119 |
+2.29% |
5,100 |
2024/4/26 |
1,106 |
1,114 |
1,094 |
1,094 |
-1.53% |
3,400 |
2024/4/25 |
1,125 |
1,125 |
1,103 |
1,111 |
+1.00% |
3,700 |
2024/4/24 |
1,098 |
1,110 |
1,081 |
1,100 |
+0.36% |
4,700 |
2024/4/23 |
1,100 |
1,100 |
1,050 |
1,096 |
-0.36% |
12,400 |
2024/4/22 |
1,097 |
1,122 |
1,095 |
1,100 |
+0.00% |
6,200 |
2024/4/19 |
1,122 |
1,122 |
1,086 |
1,100 |
-1.96% |
13,700 |
2024/4/18 |
1,103 |
1,130 |
1,090 |
1,122 |
+1.91% |
4,600 |
2024/4/17 |
1,127 |
1,127 |
1,088 |
1,101 |
-1.87% |
2,900 |
2024/4/16 |
1,114 |
1,125 |
1,110 |
1,122 |
+0.09% |
4,700 |
2024/4/15 |
1,119 |
1,132 |
1,119 |
1,121 |
-0.36% |
800 |
2024/4/12 |
1,130 |
1,134 |
1,125 |
1,125 |
+0.18% |
1,800 |
2024/4/11 |
1,129 |
1,134 |
1,101 |
1,123 |
-0.53% |
4,500 |
2024/4/10 |
1,125 |
1,129 |
1,125 |
1,129 |
-0.18% |
1,100 |
2024/4/9 |
1,131 |
1,137 |
1,123 |
1,131 |
+0.00% |
2,100 |
2024/4/8 |
1,128 |
1,131 |
1,115 |
1,131 |
+0.89% |
2,900 |
2024/4/5 |
1,129 |
1,129 |
1,089 |
1,121 |
-1.67% |
7,300 |
2024/4/4 |
1,120 |
1,145 |
1,112 |
1,140 |
+1.60% |
2,800 |
2024/4/3 |
1,131 |
1,134 |
1,122 |
1,122 |
-0.80% |
1,500 |
2024/4/2 |
1,142 |
1,146 |
1,116 |
1,131 |
-1.31% |
3,000 |
2024/4/1 |
1,146 |
1,149 |
1,135 |
1,146 |
+0.26% |
12,800 |
2024/3/29 |
1,139 |
1,150 |
1,135 |
1,143 |
+1.33% |
3,000 |
2024/3/28 |
1,125 |
1,153 |
1,121 |
1,128 |
-0.70% |
5,900 |
2024/3/27 |
1,147 |
1,150 |
1,136 |
1,136 |
-1.05% |
6,300 |
2024/3/26 |
1,127 |
1,158 |
1,121 |
1,148 |
+1.86% |
23,600 |
2024/3/25 |
1,132 |
1,138 |
1,124 |
1,127 |
-0.27% |
18,100 |
2024/3/22 |
1,138 |
1,138 |
1,124 |
1,130 |
-0.18% |
9,300 |
2024/3/21 |
1,112 |
1,134 |
1,100 |
1,132 |
+2.17% |
22,300 |
2024/3/19 |
1,092 |
1,112 |
1,092 |
1,108 |
+2.31% |
5,900 |
2024/3/18 |
1,090 |
1,095 |
1,082 |
1,083 |
+0.28% |
1,400 |
2024/3/15 |
1,078 |
1,090 |
1,078 |
1,080 |
+0.19% |
1,600 |
2024/3/14 |
1,078 |
1,095 |
1,073 |
1,078 |
+0.56% |
1,300 |
2024/3/13 |
1,094 |
1,099 |
1,061 |
1,072 |
-2.01% |
5,500 |
2024/3/12 |
1,051 |
1,138 |
1,051 |
1,094 |
+3.89% |
18,900 |
2024/3/11 |
1,051 |
1,111 |
1,045 |
1,053 |
-2.05% |
18,300 |
2024/3/8 |
1,079 |
1,085 |
1,066 |
1,075 |
+0.84% |
4,400 |
2024/3/7 |
1,083 |
1,091 |
1,066 |
1,066 |
-1.30% |
2,600 |
2024/3/6 |
1,065 |
1,089 |
1,065 |
1,080 |
+0.00% |
3,800 |
2024/3/5 |
1,101 |
1,101 |
1,051 |
1,080 |
-2.79% |
11,700 |
2024/3/4 |
1,112 |
1,112 |
1,092 |
1,111 |
-0.71% |
5,000 |
2024/3/1 |
1,108 |
1,138 |
1,100 |
1,119 |
+1.63% |
12,500 |
2024/2/29 |
1,100 |
1,102 |
1,090 |
1,101 |
+0.36% |
4,000 |
2024/2/28 |
1,095 |
1,100 |
1,090 |
1,097 |
+0.83% |
7,700 |
2024/2/27 |
1,101 |
1,105 |
1,086 |
1,088 |
-0.64% |
5,600 |
2024/2/26 |
1,108 |
1,108 |
1,082 |
1,095 |
-0.54% |
6,700 |
2024/2/22 |
1,108 |
1,108 |
1,078 |
1,101 |
-0.63% |
14,400 |
2024/2/21 |
1,089 |
1,108 |
1,081 |
1,108 |
+1.74% |
11,200 |
2024/2/20 |
1,084 |
1,090 |
1,073 |
1,089 |
+0.65% |
4,200 |
2024/2/19 |
1,071 |
1,082 |
1,067 |
1,082 |
+1.69% |
2,800 |
2024/2/16 |
1,057 |
1,080 |
1,057 |
1,064 |
+0.85% |
10,600 |
2024/2/15 |
1,071 |
1,111 |
1,045 |
1,055 |
+1.15% |
58,200 |
2024/2/14 |
1,031 |
1,054 |
1,030 |
1,043 |
+1.26% |
21,000 |
2024/2/13 |
1,020 |
1,030 |
1,015 |
1,030 |
+0.98% |
9,200 |
2024/2/9 |
1,020 |
1,031 |
1,002 |
1,020 |
-0.78% |
12,700 |
2024/2/8 |
1,022 |
1,030 |
1,022 |
1,028 |
-0.10% |
3,700 |
2024/2/7 |
1,034 |
1,039 |
1,024 |
1,029 |
-0.87% |
2,700 |
2024/2/6 |
1,048 |
1,048 |
1,031 |
1,038 |
-0.10% |
1,400 |
2024/2/5 |
1,027 |
1,039 |
1,027 |
1,039 |
+1.46% |
2,600 |
2024/2/2 |
1,027 |
1,053 |
1,024 |
1,024 |
-0.29% |
17,100 |
2024/2/1 |
1,031 |
1,031 |
1,023 |
1,027 |
-0.19% |
5,300 |
2024/1/31 |
1,010 |
1,029 |
1,010 |
1,029 |
+0.68% |
10,100 |
2024/1/30 |
1,011 |
1,022 |
1,007 |
1,022 |
+0.99% |
7,300 |
2024/1/29 |
1,019 |
1,019 |
1,012 |
1,012 |
-0.49% |
2,800 |
2024/1/26 |
1,012 |
1,020 |
1,012 |
1,017 |
-0.10% |
1,800 |
2024/1/25 |
1,032 |
1,032 |
1,018 |
1,018 |
-0.20% |
3,900 |
2024/1/24 |
1,017 |
1,026 |
1,002 |
1,020 |
+0.00% |
4,500 |
2024/1/23 |
1,035 |
1,039 |
1,019 |
1,020 |
-1.35% |
8,100 |
2024/1/22 |
1,013 |
1,038 |
1,012 |
1,034 |
+2.27% |
9,100 |
2024/1/19 |
1,007 |
1,012 |
1,006 |
1,011 |
+0.60% |
1,700 |
2024/1/18 |
1,017 |
1,017 |
1,002 |
1,005 |
-0.89% |
12,500 |
2024/1/17 |
1,017 |
1,017 |
1,000 |
1,014 |
+0.30% |
5,000 |
2024/1/16 |
1,007 |
1,012 |
1,000 |
1,011 |
+0.40% |
5,100 |
2024/1/15 |
1,010 |
1,010 |
998 |
1,007 |
+0.10% |
10,500 |
2024/1/12 |
997 |
1,009 |
986 |
1,006 |
+1.93% |
24,700 |
2024/1/11 |
986 |
1,001 |
982 |
987 |
-1.10% |
13,300 |
2024/1/10 |
1,002 |
1,002 |
990 |
998 |
-0.20% |
4,200 |
2024/1/9 |
1,003 |
1,006 |
988 |
1,000 |
-0.70% |
7,200 |
2024/1/5 |
1,001 |
1,010 |
1,000 |
1,007 |
-0.30% |
8,700 |
2024/1/4 |
999 |
1,016 |
988 |
1,010 |
+0.10% |
10,000 |
2023/12/29 |
1,018 |
1,020 |
1,008 |
1,009 |
-1.27% |
7,000 |
2023/12/28 |
1,026 |
1,026 |
1,015 |
1,022 |
-0.39% |
4,300 |
2023/12/27 |
1,028 |
1,030 |
1,020 |
1,026 |
+0.59% |
7,200 |
2023/12/26 |
1,027 |
1,031 |
1,020 |
1,020 |
-0.29% |
6,600 |
2023/12/25 |
1,013 |
1,025 |
1,013 |
1,023 |
+0.99% |
6,500 |
2023/12/22 |
1,011 |
1,015 |
1,001 |
1,013 |
+1.20% |
4,100 |
2023/12/21 |
1,001 |
1,012 |
994 |
1,001 |
-1.09% |
6,700 |
2023/12/20 |
989 |
1,020 |
989 |
1,012 |
+3.16% |
13,400 |
2023/12/19 |
994 |
995 |
980 |
981 |
-0.30% |
8,900 |
2023/12/18 |
968 |
988 |
967 |
984 |
+1.55% |
26,100 |
2023/12/15 |
980 |
988 |
961 |
969 |
+0.83% |
6,800 |
2023/12/14 |
978 |
978 |
952 |
961 |
-1.54% |
2,600 |
2023/12/13 |
975 |
980 |
955 |
976 |
+0.62% |
12,600 |
2023/12/12 |
966 |
973 |
960 |
970 |
+1.57% |
5,800 |
2023/12/11 |
969 |
969 |
951 |
955 |
-0.73% |
7,900 |
2023/12/8 |
970 |
970 |
948 |
962 |
-1.43% |
11,400 |
2023/12/7 |
957 |
990 |
957 |
976 |
+1.46% |
12,200 |
2023/12/6 |
933 |
979 |
933 |
962 |
+3.33% |
18,600 |
2023/12/5 |
930 |
932 |
928 |
931 |
+0.32% |
4,700 |
2023/12/4 |
932 |
932 |
922 |
928 |
+0.32% |
4,500 |
2023/12/1 |
912 |
928 |
912 |
925 |
+1.54% |
10,500 |
2023/11/30 |
903 |
914 |
903 |
911 |
+0.44% |
4,200 |
2023/11/29 |
912 |
912 |
905 |
907 |
-0.33% |
2,700 |
2023/11/28 |
909 |
910 |
901 |
910 |
+0.55% |
2,800 |
2023/11/27 |
909 |
909 |
903 |
905 |
+0.00% |
3,600 |
2023/11/24 |
908 |
909 |
898 |
905 |
-0.88% |
7,500 |
2023/11/22 |
902 |
913 |
897 |
913 |
+1.33% |
6,200 |
2023/11/21 |
902 |
905 |
900 |
901 |
-0.11% |
1,700 |
2023/11/20 |
902 |
905 |
900 |
902 |
-0.66% |
3,700 |
2023/11/17 |
895 |
908 |
890 |
908 |
+0.67% |
6,900 |
2023/11/16 |
900 |
905 |
897 |
902 |
+0.22% |
8,700 |
|