日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,230 |
1,246 |
1,230 |
1,246 |
+1.71% |
9,400 |
2024/5/20 |
1,227 |
1,227 |
1,217 |
1,225 |
+1.07% |
4,300 |
2024/5/17 |
1,208 |
1,219 |
1,199 |
1,212 |
+0.92% |
5,000 |
2024/5/16 |
1,202 |
1,216 |
1,198 |
1,201 |
-0.08% |
2,500 |
2024/5/15 |
1,208 |
1,215 |
1,202 |
1,202 |
+0.25% |
2,600 |
2024/5/14 |
1,184 |
1,210 |
1,184 |
1,199 |
+1.27% |
1,700 |
2024/5/13 |
1,164 |
1,210 |
1,164 |
1,184 |
+0.85% |
4,000 |
2024/5/10 |
1,192 |
1,192 |
1,171 |
1,174 |
-1.51% |
3,100 |
2024/5/9 |
1,207 |
1,211 |
1,191 |
1,192 |
-0.17% |
3,900 |
2024/5/8 |
1,205 |
1,217 |
1,192 |
1,194 |
-0.33% |
2,100 |
2024/5/7 |
1,157 |
1,218 |
1,157 |
1,198 |
+3.72% |
7,100 |
2024/5/2 |
1,137 |
1,160 |
1,135 |
1,155 |
+2.21% |
3,800 |
2024/5/1 |
1,129 |
1,130 |
1,129 |
1,130 |
+0.00% |
300 |
2024/4/30 |
1,115 |
1,130 |
1,107 |
1,130 |
+3.10% |
2,700 |
2024/4/26 |
1,095 |
1,100 |
1,095 |
1,096 |
-1.88% |
1,100 |
2024/4/25 |
1,094 |
1,117 |
1,094 |
1,117 |
+0.99% |
900 |
2024/4/24 |
1,107 |
1,114 |
1,092 |
1,106 |
+0.00% |
2,900 |
2024/4/23 |
1,116 |
1,116 |
1,057 |
1,106 |
-0.72% |
3,300 |
2024/4/22 |
1,122 |
1,129 |
1,112 |
1,114 |
+1.18% |
2,000 |
2024/4/19 |
1,123 |
1,123 |
1,078 |
1,101 |
-2.31% |
5,100 |
2024/4/18 |
1,117 |
1,127 |
1,101 |
1,127 |
+0.90% |
3,300 |
2024/4/17 |
1,125 |
1,127 |
1,115 |
1,117 |
-0.71% |
1,900 |
2024/4/16 |
1,164 |
1,164 |
1,111 |
1,125 |
-3.76% |
7,600 |
2024/4/15 |
1,168 |
1,170 |
1,165 |
1,169 |
+0.09% |
1,200 |
2024/4/12 |
1,166 |
1,181 |
1,166 |
1,168 |
+0.26% |
2,300 |
2024/4/11 |
1,180 |
1,180 |
1,156 |
1,165 |
-2.43% |
5,400 |
2024/4/10 |
1,178 |
1,205 |
1,178 |
1,194 |
+0.59% |
3,000 |
2024/4/9 |
1,187 |
1,188 |
1,157 |
1,187 |
+1.11% |
5,700 |
2024/4/8 |
1,169 |
1,189 |
1,169 |
1,174 |
+0.09% |
900 |
2024/4/5 |
1,189 |
1,190 |
1,168 |
1,173 |
-1.68% |
6,200 |
2024/4/4 |
1,210 |
1,216 |
1,193 |
1,193 |
-1.65% |
7,100 |
2024/4/3 |
1,223 |
1,227 |
1,204 |
1,213 |
-1.22% |
4,400 |
2024/4/2 |
1,245 |
1,259 |
1,221 |
1,228 |
-1.29% |
6,500 |
2024/4/1 |
1,286 |
1,286 |
1,231 |
1,244 |
-2.20% |
7,300 |
2024/3/29 |
1,237 |
1,276 |
1,237 |
1,272 |
+3.50% |
8,400 |
2024/3/28 |
1,218 |
1,231 |
1,218 |
1,229 |
+0.99% |
9,200 |
2024/3/27 |
1,178 |
1,218 |
1,178 |
1,217 |
+3.31% |
10,800 |
2024/3/26 |
1,167 |
1,178 |
1,167 |
1,178 |
+0.94% |
1,500 |
2024/3/25 |
1,155 |
1,188 |
1,155 |
1,167 |
+0.86% |
13,700 |
2024/3/22 |
1,161 |
1,169 |
1,155 |
1,157 |
-1.45% |
9,600 |
2024/3/21 |
1,176 |
1,184 |
1,164 |
1,174 |
-0.09% |
16,200 |
2024/3/19 |
1,192 |
1,192 |
1,166 |
1,175 |
-2.97% |
17,300 |
2024/3/18 |
1,180 |
1,218 |
1,180 |
1,211 |
+1.51% |
10,000 |
2024/3/15 |
1,192 |
1,203 |
1,173 |
1,193 |
-0.83% |
2,700 |
2024/3/14 |
1,205 |
1,212 |
1,195 |
1,203 |
-0.08% |
3,700 |
2024/3/13 |
1,201 |
1,214 |
1,187 |
1,204 |
+0.00% |
3,700 |
2024/3/12 |
1,165 |
1,211 |
1,165 |
1,204 |
+3.61% |
11,400 |
2024/3/11 |
1,226 |
1,226 |
1,158 |
1,162 |
-5.22% |
19,200 |
2024/3/8 |
1,226 |
1,296 |
1,192 |
1,226 |
-1.13% |
42,400 |
2024/3/7 |
1,260 |
1,270 |
1,225 |
1,240 |
-3.12% |
24,600 |
2024/3/6 |
1,280 |
1,282 |
1,245 |
1,280 |
-0.85% |
26,400 |
2024/3/5 |
1,345 |
1,382 |
1,236 |
1,291 |
-4.44% |
64,800 |
2024/3/4 |
1,409 |
1,409 |
1,330 |
1,351 |
-14.44% |
143,900 |
2024/3/1 |
1,499 |
1,590 |
1,498 |
1,579 |
+7.05% |
130,100 |
2024/2/29 |
1,471 |
1,478 |
1,448 |
1,475 |
+1.51% |
21,100 |
2024/2/28 |
1,410 |
1,489 |
1,380 |
1,453 |
+5.37% |
49,800 |
2024/2/27 |
1,440 |
1,448 |
1,350 |
1,379 |
-4.17% |
37,300 |
2024/2/26 |
1,351 |
1,443 |
1,311 |
1,439 |
+6.51% |
98,800 |
2024/2/22 |
1,338 |
1,355 |
1,332 |
1,351 |
+1.12% |
16,500 |
2024/2/21 |
1,324 |
1,336 |
1,320 |
1,336 |
+0.83% |
4,800 |
2024/2/20 |
1,349 |
1,349 |
1,304 |
1,325 |
+0.38% |
7,900 |
2024/2/19 |
1,272 |
1,320 |
1,265 |
1,320 |
+4.43% |
16,700 |
2024/2/16 |
1,271 |
1,279 |
1,256 |
1,264 |
-0.08% |
3,500 |
2024/2/15 |
1,285 |
1,290 |
1,264 |
1,265 |
-1.56% |
4,400 |
2024/2/14 |
1,209 |
1,292 |
1,209 |
1,285 |
+4.90% |
11,000 |
2024/2/13 |
1,230 |
1,239 |
1,206 |
1,225 |
-0.41% |
5,500 |
2024/2/9 |
1,237 |
1,239 |
1,222 |
1,230 |
-0.49% |
2,300 |
2024/2/8 |
1,248 |
1,248 |
1,236 |
1,236 |
-0.32% |
900 |
2024/2/7 |
1,229 |
1,245 |
1,224 |
1,240 |
+1.31% |
4,900 |
2024/2/6 |
1,230 |
1,230 |
1,204 |
1,224 |
+0.25% |
2,000 |
2024/2/5 |
1,215 |
1,232 |
1,215 |
1,221 |
-0.81% |
700 |
2024/2/2 |
1,209 |
1,231 |
1,197 |
1,231 |
+1.48% |
2,900 |
2024/2/1 |
1,234 |
1,235 |
1,211 |
1,213 |
-1.14% |
2,600 |
2024/1/31 |
1,234 |
1,234 |
1,221 |
1,227 |
+0.25% |
2,600 |
2024/1/30 |
1,210 |
1,242 |
1,181 |
1,224 |
+3.73% |
25,600 |
2024/1/29 |
1,200 |
1,200 |
1,165 |
1,180 |
+0.85% |
4,700 |
2024/1/26 |
1,152 |
1,250 |
1,149 |
1,170 |
+0.43% |
29,000 |
2024/1/25 |
1,127 |
1,165 |
1,127 |
1,165 |
+3.37% |
5,500 |
2024/1/24 |
1,132 |
1,135 |
1,120 |
1,127 |
+0.54% |
2,500 |
2024/1/23 |
1,119 |
1,144 |
1,102 |
1,121 |
+0.18% |
7,200 |
2024/1/22 |
1,114 |
1,126 |
1,114 |
1,119 |
+0.45% |
4,500 |
2024/1/19 |
1,115 |
1,118 |
1,106 |
1,114 |
+0.27% |
2,600 |
2024/1/18 |
1,116 |
1,125 |
1,101 |
1,111 |
-0.09% |
2,200 |
2024/1/17 |
1,110 |
1,112 |
1,107 |
1,112 |
+0.36% |
1,300 |
2024/1/16 |
1,108 |
1,110 |
1,101 |
1,108 |
-0.45% |
2,500 |
2024/1/15 |
1,131 |
1,135 |
1,111 |
1,113 |
-1.50% |
7,000 |
2024/1/12 |
1,138 |
1,140 |
1,126 |
1,130 |
-0.44% |
3,400 |
2024/1/11 |
1,135 |
1,140 |
1,128 |
1,135 |
+1.43% |
4,200 |
2024/1/10 |
1,115 |
1,128 |
1,115 |
1,119 |
-0.71% |
3,300 |
2024/1/9 |
1,115 |
1,162 |
1,100 |
1,127 |
+1.17% |
7,700 |
2024/1/5 |
1,120 |
1,120 |
1,114 |
1,114 |
-0.36% |
1,500 |
2024/1/4 |
1,116 |
1,127 |
1,113 |
1,118 |
+0.18% |
3,200 |
2023/12/29 |
1,111 |
1,119 |
1,111 |
1,116 |
-0.45% |
900 |
2023/12/28 |
1,103 |
1,144 |
1,103 |
1,121 |
-0.18% |
3,300 |
2023/12/27 |
1,111 |
1,123 |
1,111 |
1,123 |
+0.09% |
1,200 |
2023/12/26 |
1,134 |
1,134 |
1,107 |
1,122 |
-0.27% |
2,100 |
2023/12/25 |
1,133 |
1,144 |
1,103 |
1,125 |
-0.71% |
4,800 |
2023/12/22 |
1,115 |
1,145 |
1,110 |
1,133 |
+1.61% |
8,700 |
2023/12/21 |
1,091 |
1,115 |
1,091 |
1,115 |
+2.01% |
3,100 |
2023/12/20 |
1,105 |
1,122 |
1,080 |
1,093 |
-1.35% |
14,600 |
2023/12/19 |
1,109 |
1,114 |
1,103 |
1,108 |
-0.09% |
4,600 |
2023/12/18 |
1,114 |
1,114 |
1,100 |
1,109 |
-0.54% |
1,700 |
2023/12/15 |
1,125 |
1,125 |
1,103 |
1,115 |
+0.54% |
6,000 |
2023/12/14 |
1,104 |
1,118 |
1,100 |
1,109 |
-0.54% |
7,900 |
2023/12/13 |
1,103 |
1,121 |
1,103 |
1,115 |
-0.71% |
5,300 |
2023/12/12 |
1,122 |
1,142 |
1,103 |
1,123 |
+0.27% |
7,300 |
2023/12/11 |
1,147 |
1,150 |
1,065 |
1,120 |
-1.93% |
25,500 |
2023/12/8 |
1,160 |
1,160 |
1,140 |
1,142 |
-1.81% |
9,100 |
2023/12/7 |
1,183 |
1,184 |
1,141 |
1,163 |
-2.84% |
22,400 |
2023/12/6 |
1,206 |
1,238 |
1,176 |
1,197 |
-0.66% |
29,600 |
2023/12/5 |
1,320 |
1,320 |
1,205 |
1,205 |
-10.74% |
124,000 |
2023/12/4 |
1,350 |
1,350 |
1,324 |
1,350 |
+28.57% |
91,000 |
2023/12/1 |
1,029 |
1,050 |
1,012 |
1,050 |
+2.14% |
19,800 |
2023/11/30 |
996 |
1,028 |
996 |
1,028 |
+2.80% |
10,100 |
2023/11/29 |
987 |
1,000 |
987 |
1,000 |
+0.00% |
1,500 |
2023/11/28 |
996 |
1,000 |
990 |
1,000 |
+0.50% |
2,800 |
2023/11/27 |
995 |
995 |
980 |
995 |
+0.51% |
2,900 |
2023/11/24 |
1,000 |
1,000 |
990 |
990 |
-0.20% |
1,100 |
2023/11/22 |
992 |
992 |
992 |
992 |
+0.92% |
200 |
2023/11/21 |
994 |
997 |
983 |
983 |
-1.60% |
1,900 |
2023/11/20 |
992 |
999 |
992 |
999 |
+0.71% |
700 |
2023/11/17 |
1,000 |
1,000 |
992 |
992 |
-0.50% |
900 |
2023/11/16 |
1,009 |
1,009 |
993 |
997 |
-0.99% |
400 |
|