日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,157 |
1,159 |
1,140 |
1,140 |
-0.61% |
3,300 |
2024/5/20 |
1,147 |
1,159 |
1,146 |
1,147 |
+0.35% |
1,400 |
2024/5/17 |
1,150 |
1,161 |
1,140 |
1,143 |
-1.38% |
2,400 |
2024/5/16 |
1,176 |
1,176 |
1,150 |
1,159 |
-0.52% |
3,300 |
2024/5/15 |
1,153 |
1,173 |
1,153 |
1,165 |
+0.34% |
2,200 |
2024/5/14 |
1,147 |
1,174 |
1,147 |
1,161 |
+0.96% |
2,300 |
2024/5/13 |
1,154 |
1,155 |
1,140 |
1,150 |
+1.68% |
3,600 |
2024/5/10 |
1,169 |
1,230 |
1,131 |
1,131 |
-2.08% |
21,800 |
2024/5/9 |
1,148 |
1,155 |
1,140 |
1,155 |
+0.79% |
2,300 |
2024/5/8 |
1,131 |
1,147 |
1,131 |
1,146 |
+1.33% |
2,700 |
2024/5/7 |
1,138 |
1,138 |
1,126 |
1,131 |
+0.35% |
2,700 |
2024/5/2 |
1,125 |
1,133 |
1,125 |
1,127 |
+0.18% |
1,700 |
2024/5/1 |
1,120 |
1,126 |
1,120 |
1,125 |
+0.45% |
1,000 |
2024/4/30 |
1,119 |
1,122 |
1,116 |
1,120 |
+1.63% |
2,900 |
2024/4/26 |
1,143 |
1,143 |
1,102 |
1,102 |
-3.67% |
23,100 |
2024/4/25 |
1,142 |
1,148 |
1,135 |
1,144 |
+0.88% |
3,600 |
2024/4/24 |
1,155 |
1,160 |
1,134 |
1,134 |
-1.56% |
3,000 |
2024/4/23 |
1,132 |
1,155 |
1,132 |
1,152 |
+2.67% |
2,600 |
2024/4/22 |
1,112 |
1,131 |
1,112 |
1,122 |
+0.99% |
3,100 |
2024/4/19 |
1,123 |
1,123 |
1,104 |
1,111 |
-0.89% |
4,700 |
2024/4/18 |
1,133 |
1,133 |
1,121 |
1,121 |
+0.09% |
3,000 |
2024/4/17 |
1,137 |
1,147 |
1,120 |
1,120 |
-1.23% |
4,000 |
2024/4/16 |
1,164 |
1,164 |
1,132 |
1,134 |
-2.24% |
7,300 |
2024/4/15 |
1,161 |
1,178 |
1,158 |
1,160 |
-0.26% |
5,900 |
2024/4/12 |
1,195 |
1,203 |
1,155 |
1,163 |
-2.68% |
6,100 |
2024/4/11 |
1,195 |
1,210 |
1,195 |
1,195 |
+0.00% |
1,800 |
2024/4/10 |
1,202 |
1,209 |
1,195 |
1,195 |
-0.75% |
3,100 |
2024/4/9 |
1,209 |
1,211 |
1,204 |
1,204 |
-0.08% |
1,300 |
2024/4/8 |
1,197 |
1,209 |
1,196 |
1,205 |
+1.60% |
2,400 |
2024/4/5 |
1,213 |
1,213 |
1,181 |
1,186 |
-2.23% |
8,100 |
2024/4/4 |
1,202 |
1,213 |
1,200 |
1,213 |
+1.08% |
5,200 |
2024/4/3 |
1,203 |
1,211 |
1,200 |
1,200 |
-0.25% |
3,100 |
2024/4/2 |
1,216 |
1,216 |
1,203 |
1,203 |
-1.31% |
1,900 |
2024/4/1 |
1,214 |
1,227 |
1,212 |
1,219 |
+0.58% |
1,900 |
2024/3/29 |
1,200 |
1,224 |
1,200 |
1,212 |
+1.00% |
5,600 |
2024/3/28 |
1,260 |
1,260 |
1,200 |
1,200 |
-4.76% |
11,000 |
2024/3/27 |
1,269 |
1,285 |
1,260 |
1,260 |
-0.40% |
8,500 |
2024/3/26 |
1,269 |
1,270 |
1,258 |
1,265 |
-0.16% |
2,800 |
2024/3/25 |
1,265 |
1,275 |
1,257 |
1,267 |
+1.20% |
5,200 |
2024/3/22 |
1,249 |
1,252 |
1,244 |
1,252 |
+0.64% |
3,100 |
2024/3/21 |
1,239 |
1,246 |
1,231 |
1,244 |
+1.14% |
5,300 |
2024/3/19 |
1,223 |
1,230 |
1,219 |
1,230 |
+0.65% |
2,800 |
2024/3/18 |
1,208 |
1,223 |
1,208 |
1,222 |
+1.16% |
3,200 |
2024/3/15 |
1,199 |
1,215 |
1,199 |
1,208 |
+0.75% |
2,900 |
2024/3/14 |
1,179 |
1,209 |
1,179 |
1,199 |
-0.83% |
3,700 |
2024/3/13 |
1,194 |
1,215 |
1,194 |
1,209 |
+1.09% |
3,900 |
2024/3/12 |
1,175 |
1,196 |
1,175 |
1,196 |
+1.70% |
1,300 |
2024/3/11 |
1,179 |
1,195 |
1,169 |
1,176 |
-1.92% |
6,500 |
2024/3/8 |
1,202 |
1,213 |
1,199 |
1,199 |
-0.17% |
4,000 |
2024/3/7 |
1,222 |
1,224 |
1,201 |
1,201 |
-1.15% |
1,600 |
2024/3/6 |
1,212 |
1,226 |
1,196 |
1,215 |
+0.08% |
3,600 |
2024/3/5 |
1,191 |
1,215 |
1,191 |
1,214 |
+1.93% |
3,600 |
2024/3/4 |
1,185 |
1,200 |
1,185 |
1,191 |
+0.68% |
3,500 |
2024/3/1 |
1,176 |
1,190 |
1,176 |
1,183 |
-0.08% |
1,700 |
2024/2/29 |
1,177 |
1,184 |
1,171 |
1,184 |
+0.42% |
2,500 |
2024/2/28 |
1,182 |
1,182 |
1,171 |
1,179 |
-0.25% |
2,800 |
2024/2/27 |
1,185 |
1,185 |
1,174 |
1,182 |
+1.29% |
2,200 |
2024/2/26 |
1,157 |
1,175 |
1,157 |
1,167 |
+0.86% |
5,100 |
2024/2/22 |
1,166 |
1,166 |
1,153 |
1,157 |
+0.26% |
1,900 |
2024/2/21 |
1,162 |
1,169 |
1,154 |
1,154 |
+0.00% |
2,600 |
2024/2/20 |
1,153 |
1,162 |
1,152 |
1,154 |
+0.17% |
1,900 |
2024/2/19 |
1,137 |
1,152 |
1,136 |
1,152 |
+1.41% |
4,800 |
2024/2/16 |
1,135 |
1,136 |
1,127 |
1,136 |
+0.98% |
1,400 |
2024/2/15 |
1,125 |
1,134 |
1,123 |
1,125 |
+0.00% |
2,400 |
2024/2/14 |
1,132 |
1,138 |
1,124 |
1,125 |
-0.44% |
4,000 |
2024/2/13 |
1,139 |
1,139 |
1,126 |
1,130 |
-0.18% |
3,500 |
2024/2/9 |
1,131 |
1,148 |
1,130 |
1,132 |
-0.18% |
8,100 |
2024/2/8 |
1,126 |
1,134 |
1,125 |
1,134 |
+0.71% |
3,600 |
2024/2/7 |
1,128 |
1,133 |
1,126 |
1,126 |
-0.27% |
3,600 |
2024/2/6 |
1,133 |
1,139 |
1,129 |
1,129 |
+0.00% |
3,700 |
2024/2/5 |
1,136 |
1,137 |
1,129 |
1,129 |
+0.09% |
4,200 |
2024/2/2 |
1,132 |
1,142 |
1,128 |
1,128 |
-0.35% |
4,500 |
2024/2/1 |
1,130 |
1,135 |
1,130 |
1,132 |
+0.62% |
2,500 |
2024/1/31 |
1,136 |
1,136 |
1,123 |
1,125 |
+0.00% |
8,100 |
2024/1/30 |
1,160 |
1,173 |
1,125 |
1,125 |
-3.02% |
29,400 |
2024/1/29 |
1,145 |
1,160 |
1,141 |
1,160 |
+2.11% |
3,800 |
2024/1/26 |
1,134 |
1,144 |
1,134 |
1,136 |
+0.18% |
3,300 |
2024/1/25 |
1,134 |
1,137 |
1,131 |
1,134 |
-0.09% |
3,800 |
2024/1/24 |
1,136 |
1,143 |
1,133 |
1,135 |
-0.09% |
3,100 |
2024/1/23 |
1,143 |
1,143 |
1,135 |
1,136 |
+0.26% |
3,300 |
2024/1/22 |
1,118 |
1,141 |
1,118 |
1,133 |
+1.43% |
3,100 |
2024/1/19 |
1,130 |
1,131 |
1,117 |
1,117 |
-1.33% |
7,300 |
2024/1/18 |
1,137 |
1,139 |
1,131 |
1,132 |
-0.26% |
4,900 |
2024/1/17 |
1,145 |
1,145 |
1,135 |
1,135 |
-0.96% |
4,900 |
2024/1/16 |
1,160 |
1,160 |
1,141 |
1,146 |
-1.21% |
7,600 |
2024/1/15 |
1,154 |
1,189 |
1,149 |
1,160 |
-0.09% |
13,900 |
2024/1/12 |
1,205 |
1,205 |
1,152 |
1,161 |
-4.05% |
12,900 |
2024/1/11 |
1,205 |
1,220 |
1,205 |
1,210 |
-0.25% |
4,400 |
2024/1/10 |
1,207 |
1,224 |
1,207 |
1,213 |
+0.08% |
4,700 |
2024/1/9 |
1,224 |
1,229 |
1,212 |
1,212 |
-0.98% |
2,800 |
2024/1/5 |
1,219 |
1,245 |
1,210 |
1,224 |
+0.41% |
7,400 |
2024/1/4 |
1,179 |
1,235 |
1,172 |
1,219 |
+3.57% |
11,700 |
2023/12/29 |
1,171 |
1,177 |
1,170 |
1,177 |
+0.94% |
3,600 |
2023/12/28 |
1,159 |
1,172 |
1,159 |
1,166 |
+0.60% |
2,400 |
2023/12/27 |
1,160 |
1,160 |
1,135 |
1,159 |
-0.34% |
3,100 |
2023/12/26 |
1,113 |
1,163 |
1,113 |
1,163 |
+4.59% |
6,200 |
2023/12/25 |
1,123 |
1,125 |
1,112 |
1,112 |
-0.09% |
2,800 |
2023/12/22 |
1,120 |
1,120 |
1,112 |
1,113 |
-0.36% |
1,700 |
2023/12/21 |
1,114 |
1,117 |
1,107 |
1,117 |
+0.27% |
2,500 |
2023/12/20 |
1,106 |
1,114 |
1,106 |
1,114 |
+0.72% |
1,800 |
2023/12/19 |
1,105 |
1,106 |
1,098 |
1,106 |
+0.09% |
3,000 |
2023/12/18 |
1,108 |
1,114 |
1,105 |
1,105 |
-0.27% |
1,200 |
2023/12/15 |
1,110 |
1,115 |
1,108 |
1,108 |
-0.09% |
1,800 |
2023/12/14 |
1,116 |
1,116 |
1,103 |
1,109 |
-0.63% |
2,900 |
2023/12/13 |
1,120 |
1,120 |
1,116 |
1,116 |
-0.36% |
900 |
2023/12/12 |
1,111 |
1,123 |
1,111 |
1,120 |
+0.90% |
2,500 |
2023/12/11 |
1,110 |
1,111 |
1,100 |
1,110 |
+0.82% |
4,300 |
2023/12/8 |
1,104 |
1,110 |
1,100 |
1,101 |
-0.27% |
2,700 |
2023/12/7 |
1,110 |
1,110 |
1,104 |
1,104 |
-0.54% |
1,900 |
2023/12/6 |
1,099 |
1,113 |
1,099 |
1,110 |
+1.00% |
3,400 |
2023/12/5 |
1,103 |
1,104 |
1,092 |
1,099 |
+0.09% |
2,900 |
2023/12/4 |
1,095 |
1,104 |
1,089 |
1,098 |
+0.64% |
3,900 |
2023/12/1 |
1,091 |
1,091 |
1,080 |
1,091 |
+0.55% |
1,900 |
2023/11/30 |
1,080 |
1,089 |
1,073 |
1,085 |
+0.00% |
2,300 |
2023/11/29 |
1,087 |
1,087 |
1,079 |
1,085 |
-0.18% |
1,000 |
2023/11/28 |
1,081 |
1,087 |
1,078 |
1,087 |
+0.00% |
2,400 |
2023/11/27 |
1,090 |
1,092 |
1,087 |
1,087 |
+0.28% |
2,000 |
2023/11/24 |
1,079 |
1,086 |
1,072 |
1,084 |
+1.12% |
1,600 |
2023/11/22 |
1,073 |
1,076 |
1,070 |
1,072 |
-0.09% |
800 |
2023/11/21 |
1,084 |
1,084 |
1,066 |
1,073 |
+0.09% |
2,200 |
2023/11/20 |
1,075 |
1,077 |
1,070 |
1,072 |
+0.37% |
2,700 |
2023/11/17 |
1,065 |
1,068 |
1,062 |
1,068 |
+1.14% |
1,100 |
2023/11/16 |
1,063 |
1,064 |
1,056 |
1,056 |
+0.00% |
1,300 |
|