日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,910 |
1,912 |
1,900 |
1,909 |
-0.05% |
5,400 |
2024/5/20 |
1,909 |
1,911 |
1,906 |
1,910 |
+0.05% |
1,400 |
2024/5/17 |
1,906 |
1,910 |
1,904 |
1,909 |
+0.16% |
1,500 |
2024/5/16 |
1,905 |
1,910 |
1,903 |
1,906 |
-0.16% |
1,100 |
2024/5/15 |
1,911 |
1,913 |
1,905 |
1,909 |
-0.10% |
2,900 |
2024/5/14 |
1,906 |
1,911 |
1,900 |
1,911 |
+0.31% |
8,800 |
2024/5/13 |
1,910 |
1,911 |
1,904 |
1,905 |
-0.26% |
2,200 |
2024/5/10 |
1,908 |
1,910 |
1,902 |
1,910 |
+0.10% |
10,300 |
2024/5/9 |
1,909 |
1,909 |
1,903 |
1,908 |
+0.00% |
2,800 |
2024/5/8 |
1,908 |
1,909 |
1,904 |
1,908 |
+0.00% |
4,400 |
2024/5/7 |
1,909 |
1,909 |
1,905 |
1,908 |
+0.10% |
4,200 |
2024/5/2 |
1,905 |
1,908 |
1,904 |
1,906 |
+0.11% |
3,400 |
2024/5/1 |
1,907 |
1,907 |
1,901 |
1,904 |
-0.05% |
3,400 |
2024/4/30 |
1,900 |
1,907 |
1,899 |
1,905 |
+0.37% |
3,800 |
2024/4/26 |
1,902 |
1,908 |
1,898 |
1,898 |
-0.42% |
16,500 |
2024/4/25 |
1,905 |
1,909 |
1,905 |
1,906 |
+0.16% |
2,200 |
2024/4/24 |
1,907 |
1,911 |
1,900 |
1,903 |
-0.21% |
6,800 |
2024/4/23 |
1,910 |
1,913 |
1,907 |
1,907 |
+0.21% |
2,000 |
2024/4/22 |
1,910 |
1,914 |
1,900 |
1,903 |
-0.16% |
11,300 |
2024/4/19 |
1,911 |
1,911 |
1,903 |
1,906 |
-0.26% |
3,400 |
2024/4/18 |
1,905 |
1,911 |
1,905 |
1,911 |
+0.42% |
2,200 |
2024/4/17 |
1,905 |
1,910 |
1,902 |
1,903 |
+0.00% |
4,600 |
2024/4/16 |
1,909 |
1,909 |
1,903 |
1,903 |
+0.05% |
3,000 |
2024/4/15 |
1,908 |
1,909 |
1,902 |
1,902 |
-0.42% |
4,500 |
2024/4/12 |
1,910 |
1,910 |
1,906 |
1,910 |
-0.10% |
4,200 |
2024/4/11 |
1,912 |
1,912 |
1,905 |
1,912 |
+0.00% |
5,000 |
2024/4/10 |
1,918 |
1,919 |
1,911 |
1,912 |
-0.31% |
3,300 |
2024/4/9 |
1,916 |
1,919 |
1,910 |
1,918 |
+0.10% |
2,900 |
2024/4/8 |
1,923 |
1,923 |
1,908 |
1,916 |
-0.31% |
9,400 |
2024/4/5 |
1,923 |
1,923 |
1,912 |
1,922 |
-0.05% |
1,500 |
2024/4/4 |
1,910 |
1,923 |
1,910 |
1,923 |
+0.58% |
2,500 |
2024/4/3 |
1,913 |
1,918 |
1,911 |
1,912 |
-0.16% |
1,300 |
2024/4/2 |
1,916 |
1,922 |
1,909 |
1,915 |
-0.05% |
1,800 |
2024/4/1 |
1,937 |
1,940 |
1,903 |
1,916 |
-0.78% |
7,800 |
2024/3/29 |
1,930 |
1,931 |
1,922 |
1,931 |
+0.21% |
2,900 |
2024/3/28 |
1,920 |
1,932 |
1,920 |
1,927 |
-1.53% |
5,400 |
2024/3/27 |
1,945 |
1,957 |
1,940 |
1,957 |
+0.62% |
6,700 |
2024/3/26 |
1,945 |
1,951 |
1,940 |
1,945 |
-0.05% |
4,100 |
2024/3/25 |
1,950 |
1,951 |
1,944 |
1,946 |
-0.21% |
5,200 |
2024/3/22 |
1,949 |
1,950 |
1,920 |
1,950 |
+0.05% |
5,200 |
2024/3/21 |
1,942 |
1,949 |
1,940 |
1,949 |
+0.46% |
3,700 |
2024/3/19 |
1,925 |
1,940 |
1,922 |
1,940 |
+0.52% |
3,100 |
2024/3/18 |
1,918 |
1,930 |
1,916 |
1,930 |
+0.68% |
5,500 |
2024/3/15 |
1,914 |
1,918 |
1,912 |
1,917 |
+0.16% |
2,100 |
2024/3/14 |
1,900 |
1,914 |
1,900 |
1,914 |
+0.16% |
6,600 |
2024/3/13 |
1,917 |
1,918 |
1,908 |
1,911 |
-0.16% |
4,100 |
2024/3/12 |
1,916 |
1,919 |
1,905 |
1,914 |
-0.05% |
5,100 |
2024/3/11 |
1,919 |
1,920 |
1,915 |
1,915 |
-0.21% |
5,700 |
2024/3/8 |
1,921 |
1,931 |
1,900 |
1,919 |
-0.16% |
16,900 |
2024/3/7 |
1,933 |
1,935 |
1,915 |
1,922 |
-0.41% |
5,400 |
2024/3/6 |
1,930 |
1,934 |
1,924 |
1,930 |
+0.00% |
3,000 |
2024/3/5 |
1,928 |
1,930 |
1,915 |
1,930 |
+0.05% |
7,100 |
2024/3/4 |
1,929 |
1,932 |
1,929 |
1,929 |
+0.00% |
2,800 |
2024/3/1 |
1,930 |
1,935 |
1,929 |
1,929 |
-0.05% |
3,400 |
2024/2/29 |
1,932 |
1,934 |
1,929 |
1,930 |
-0.10% |
1,900 |
2024/2/28 |
1,930 |
1,934 |
1,929 |
1,932 |
+0.05% |
4,400 |
2024/2/27 |
1,935 |
1,937 |
1,931 |
1,931 |
+0.00% |
2,100 |
2024/2/26 |
1,938 |
1,939 |
1,931 |
1,931 |
-0.31% |
4,400 |
2024/2/22 |
1,930 |
1,940 |
1,930 |
1,937 |
+0.16% |
2,600 |
2024/2/21 |
1,934 |
1,935 |
1,931 |
1,934 |
+0.00% |
2,500 |
2024/2/20 |
1,942 |
1,942 |
1,934 |
1,934 |
-0.10% |
5,000 |
2024/2/19 |
1,935 |
1,940 |
1,933 |
1,936 |
-0.05% |
1,300 |
2024/2/16 |
1,934 |
1,938 |
1,928 |
1,937 |
+0.16% |
3,300 |
2024/2/15 |
1,939 |
1,941 |
1,930 |
1,934 |
-0.31% |
5,800 |
2024/2/14 |
1,936 |
1,945 |
1,936 |
1,940 |
-0.05% |
2,600 |
2024/2/13 |
1,943 |
1,943 |
1,936 |
1,941 |
+0.00% |
3,700 |
2024/2/9 |
1,941 |
1,946 |
1,941 |
1,941 |
-0.31% |
1,800 |
2024/2/8 |
1,942 |
1,947 |
1,941 |
1,947 |
+0.10% |
2,300 |
2024/2/7 |
1,950 |
1,950 |
1,942 |
1,945 |
-0.21% |
2,500 |
2024/2/6 |
1,950 |
1,950 |
1,942 |
1,949 |
+0.10% |
2,000 |
2024/2/5 |
1,948 |
1,949 |
1,941 |
1,947 |
-0.05% |
3,900 |
2024/2/2 |
1,935 |
1,948 |
1,935 |
1,948 |
+0.67% |
2,500 |
2024/2/1 |
1,948 |
1,948 |
1,926 |
1,935 |
-0.67% |
3,900 |
2024/1/31 |
1,926 |
1,948 |
1,920 |
1,948 |
+1.83% |
4,500 |
2024/1/30 |
1,945 |
1,956 |
1,913 |
1,913 |
-1.70% |
28,700 |
2024/1/29 |
1,948 |
1,948 |
1,940 |
1,946 |
+0.31% |
2,000 |
2024/1/26 |
1,935 |
1,940 |
1,935 |
1,940 |
+0.10% |
2,600 |
2024/1/25 |
1,938 |
1,941 |
1,932 |
1,938 |
+0.31% |
3,600 |
2024/1/24 |
1,932 |
1,936 |
1,932 |
1,932 |
+0.00% |
2,200 |
2024/1/23 |
1,932 |
1,939 |
1,930 |
1,932 |
+0.10% |
3,400 |
2024/1/22 |
1,930 |
1,937 |
1,930 |
1,930 |
+0.00% |
3,900 |
2024/1/19 |
1,931 |
1,940 |
1,930 |
1,930 |
+0.00% |
4,000 |
2024/1/18 |
1,932 |
1,939 |
1,930 |
1,930 |
-0.21% |
2,100 |
2024/1/17 |
1,936 |
1,943 |
1,934 |
1,934 |
-0.05% |
2,000 |
2024/1/16 |
1,942 |
1,945 |
1,935 |
1,935 |
-0.31% |
4,900 |
2024/1/15 |
1,941 |
1,948 |
1,941 |
1,941 |
+0.15% |
4,600 |
2024/1/12 |
1,944 |
1,944 |
1,935 |
1,938 |
-0.31% |
6,600 |
2024/1/11 |
1,945 |
1,949 |
1,940 |
1,944 |
-0.05% |
4,200 |
2024/1/10 |
1,950 |
1,950 |
1,944 |
1,945 |
+0.15% |
3,300 |
2024/1/9 |
1,942 |
1,949 |
1,940 |
1,942 |
+0.15% |
3,900 |
2024/1/5 |
1,929 |
1,943 |
1,929 |
1,939 |
+0.26% |
3,800 |
2024/1/4 |
1,917 |
1,937 |
1,915 |
1,934 |
+0.89% |
5,900 |
2023/12/29 |
1,919 |
1,920 |
1,912 |
1,917 |
+0.47% |
2,200 |
2023/12/28 |
1,905 |
1,917 |
1,903 |
1,908 |
+0.16% |
3,900 |
2023/12/27 |
1,905 |
1,908 |
1,903 |
1,905 |
+0.00% |
5,200 |
2023/12/26 |
1,903 |
1,908 |
1,903 |
1,905 |
+0.21% |
3,900 |
2023/12/25 |
1,913 |
1,914 |
1,901 |
1,901 |
-0.63% |
5,100 |
2023/12/22 |
1,916 |
1,917 |
1,912 |
1,913 |
-0.10% |
3,100 |
2023/12/21 |
1,920 |
1,922 |
1,915 |
1,915 |
-0.21% |
3,300 |
2023/12/20 |
1,920 |
1,923 |
1,918 |
1,919 |
-0.16% |
3,200 |
2023/12/19 |
1,922 |
1,925 |
1,920 |
1,922 |
+0.10% |
1,700 |
2023/12/18 |
1,921 |
1,926 |
1,920 |
1,920 |
+0.00% |
1,600 |
2023/12/15 |
1,921 |
1,928 |
1,920 |
1,920 |
-0.05% |
1,800 |
2023/12/14 |
1,927 |
1,927 |
1,920 |
1,921 |
-0.16% |
2,900 |
2023/12/13 |
1,929 |
1,929 |
1,924 |
1,924 |
-0.10% |
2,000 |
2023/12/12 |
1,928 |
1,929 |
1,925 |
1,926 |
-0.05% |
1,500 |
2023/12/11 |
1,925 |
1,929 |
1,924 |
1,927 |
+0.10% |
3,600 |
2023/12/8 |
1,927 |
1,930 |
1,925 |
1,925 |
-0.16% |
3,000 |
2023/12/7 |
1,933 |
1,933 |
1,927 |
1,928 |
+0.05% |
1,600 |
2023/12/6 |
1,926 |
1,931 |
1,926 |
1,927 |
+0.05% |
3,100 |
2023/12/5 |
1,927 |
1,928 |
1,926 |
1,926 |
-0.05% |
1,400 |
2023/12/4 |
1,935 |
1,935 |
1,927 |
1,927 |
+0.00% |
1,800 |
2023/12/1 |
1,927 |
1,933 |
1,927 |
1,927 |
-0.05% |
2,900 |
2023/11/30 |
1,929 |
1,930 |
1,922 |
1,928 |
+0.16% |
1,600 |
2023/11/29 |
1,922 |
1,928 |
1,922 |
1,925 |
+0.16% |
1,700 |
2023/11/28 |
1,922 |
1,926 |
1,920 |
1,922 |
-0.26% |
2,900 |
2023/11/27 |
1,930 |
1,930 |
1,925 |
1,927 |
-0.16% |
2,700 |
2023/11/24 |
1,924 |
1,931 |
1,924 |
1,930 |
+0.31% |
3,100 |
2023/11/22 |
1,920 |
1,929 |
1,920 |
1,924 |
+0.16% |
1,500 |
2023/11/21 |
1,921 |
1,925 |
1,918 |
1,921 |
+0.05% |
3,100 |
2023/11/20 |
1,927 |
1,931 |
1,920 |
1,920 |
-0.31% |
3,600 |
2023/11/17 |
1,927 |
1,928 |
1,920 |
1,926 |
-0.26% |
5,400 |
2023/11/16 |
1,936 |
1,940 |
1,931 |
1,931 |
-0.21% |
2,300 |
|