日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,155 |
1,159 |
1,115 |
1,120 |
-2.69% |
10,600 |
2024/5/20 |
1,155 |
1,155 |
1,145 |
1,151 |
+0.17% |
3,200 |
2024/5/17 |
1,108 |
1,160 |
1,107 |
1,149 |
+2.86% |
12,300 |
2024/5/16 |
1,160 |
1,195 |
1,052 |
1,117 |
-12.12% |
48,400 |
2024/5/15 |
1,309 |
1,339 |
1,270 |
1,271 |
-2.68% |
15,200 |
2024/5/14 |
1,348 |
1,356 |
1,293 |
1,306 |
-3.04% |
10,500 |
2024/5/13 |
1,317 |
1,347 |
1,305 |
1,347 |
+4.42% |
10,400 |
2024/5/10 |
1,331 |
1,331 |
1,280 |
1,290 |
-3.08% |
13,300 |
2024/5/9 |
1,356 |
1,358 |
1,330 |
1,331 |
-1.04% |
3,400 |
2024/5/8 |
1,388 |
1,388 |
1,325 |
1,345 |
-2.61% |
11,200 |
2024/5/7 |
1,361 |
1,438 |
1,361 |
1,381 |
+1.77% |
14,100 |
2024/5/2 |
1,291 |
1,365 |
1,271 |
1,357 |
+6.10% |
19,900 |
2024/5/1 |
1,252 |
1,280 |
1,250 |
1,279 |
+1.99% |
5,900 |
2024/4/30 |
1,252 |
1,258 |
1,232 |
1,254 |
-0.24% |
7,700 |
2024/4/26 |
1,293 |
1,293 |
1,208 |
1,257 |
-2.10% |
14,000 |
2024/4/25 |
1,300 |
1,306 |
1,284 |
1,284 |
-1.15% |
3,800 |
2024/4/24 |
1,303 |
1,308 |
1,285 |
1,299 |
+1.01% |
4,800 |
2024/4/23 |
1,292 |
1,293 |
1,280 |
1,286 |
-0.46% |
3,000 |
2024/4/22 |
1,312 |
1,335 |
1,286 |
1,292 |
-0.23% |
8,200 |
2024/4/19 |
1,322 |
1,322 |
1,250 |
1,295 |
-2.26% |
13,300 |
2024/4/18 |
1,296 |
1,331 |
1,296 |
1,325 |
+1.84% |
4,100 |
2024/4/17 |
1,293 |
1,313 |
1,271 |
1,301 |
+1.17% |
10,700 |
2024/4/16 |
1,344 |
1,344 |
1,285 |
1,286 |
-4.03% |
9,400 |
2024/4/15 |
1,332 |
1,365 |
1,317 |
1,340 |
-1.03% |
7,800 |
2024/4/12 |
1,398 |
1,398 |
1,350 |
1,354 |
-2.87% |
13,600 |
2024/4/11 |
1,337 |
1,394 |
1,306 |
1,394 |
+3.87% |
12,700 |
2024/4/10 |
1,360 |
1,365 |
1,341 |
1,342 |
-1.32% |
4,400 |
2024/4/9 |
1,314 |
1,401 |
1,301 |
1,360 |
+3.50% |
30,500 |
2024/4/8 |
1,248 |
1,315 |
1,231 |
1,314 |
+8.68% |
41,100 |
2024/4/5 |
1,250 |
1,250 |
1,205 |
1,209 |
-1.79% |
9,500 |
2024/4/4 |
1,258 |
1,258 |
1,230 |
1,231 |
+0.08% |
4,300 |
2024/4/3 |
1,183 |
1,240 |
1,183 |
1,230 |
+3.10% |
6,400 |
2024/4/2 |
1,290 |
1,290 |
1,193 |
1,193 |
-5.69% |
28,500 |
2024/4/1 |
1,279 |
1,280 |
1,233 |
1,265 |
-1.09% |
21,400 |
2024/3/29 |
1,249 |
1,300 |
1,230 |
1,279 |
+5.53% |
56,100 |
2024/3/28 |
1,195 |
1,220 |
1,192 |
1,212 |
+1.59% |
9,300 |
2024/3/27 |
1,173 |
1,198 |
1,173 |
1,193 |
+1.88% |
14,300 |
2024/3/26 |
1,150 |
1,171 |
1,147 |
1,171 |
+1.83% |
8,300 |
2024/3/25 |
1,133 |
1,150 |
1,132 |
1,150 |
+2.22% |
4,000 |
2024/3/22 |
1,148 |
1,148 |
1,110 |
1,125 |
-2.00% |
11,600 |
2024/3/21 |
1,155 |
1,155 |
1,127 |
1,148 |
+0.09% |
5,200 |
2024/3/19 |
1,158 |
1,159 |
1,133 |
1,147 |
-1.04% |
7,000 |
2024/3/18 |
1,117 |
1,167 |
1,100 |
1,159 |
+3.11% |
11,100 |
2024/3/15 |
1,123 |
1,130 |
1,101 |
1,124 |
+0.00% |
2,800 |
2024/3/14 |
1,096 |
1,167 |
1,096 |
1,124 |
+2.55% |
37,400 |
2024/3/13 |
1,096 |
1,117 |
1,096 |
1,096 |
-0.27% |
4,000 |
2024/3/12 |
1,084 |
1,146 |
1,082 |
1,099 |
+0.37% |
7,800 |
2024/3/11 |
1,132 |
1,132 |
1,095 |
1,095 |
-3.61% |
8,900 |
2024/3/8 |
1,144 |
1,144 |
1,107 |
1,136 |
-1.47% |
4,800 |
2024/3/7 |
1,197 |
1,199 |
1,126 |
1,153 |
-4.08% |
24,200 |
2024/3/6 |
1,179 |
1,249 |
1,179 |
1,202 |
+2.21% |
21,300 |
2024/3/5 |
1,137 |
1,180 |
1,122 |
1,176 |
+3.43% |
34,200 |
2024/3/4 |
1,093 |
1,139 |
1,087 |
1,137 |
+5.28% |
23,400 |
2024/3/1 |
1,065 |
1,080 |
1,050 |
1,080 |
+1.69% |
14,700 |
2024/2/29 |
1,045 |
1,064 |
1,045 |
1,062 |
+1.63% |
21,600 |
2024/2/28 |
1,045 |
1,045 |
1,038 |
1,045 |
+0.00% |
1,800 |
2024/2/27 |
1,050 |
1,058 |
1,033 |
1,045 |
-0.85% |
9,000 |
2024/2/26 |
1,057 |
1,057 |
1,045 |
1,054 |
+0.67% |
8,800 |
2024/2/22 |
1,047 |
1,054 |
1,043 |
1,047 |
+0.00% |
4,300 |
2024/2/21 |
1,050 |
1,055 |
1,047 |
1,047 |
-1.04% |
9,000 |
2024/2/20 |
1,050 |
1,058 |
1,040 |
1,058 |
+0.28% |
15,200 |
2024/2/19 |
1,060 |
1,060 |
1,032 |
1,055 |
-0.47% |
9,200 |
2024/2/16 |
1,060 |
1,065 |
1,045 |
1,060 |
+0.95% |
15,700 |
2024/2/15 |
1,072 |
1,149 |
1,050 |
1,050 |
+3.75% |
41,700 |
2024/2/14 |
1,004 |
1,018 |
998 |
1,012 |
+0.40% |
6,000 |
2024/2/13 |
1,002 |
1,008 |
998 |
1,008 |
+0.80% |
2,800 |
2024/2/9 |
1,005 |
1,005 |
993 |
1,000 |
-0.99% |
5,700 |
2024/2/8 |
1,017 |
1,017 |
1,000 |
1,010 |
-0.69% |
3,200 |
2024/2/7 |
1,026 |
1,028 |
1,017 |
1,017 |
-0.88% |
3,600 |
2024/2/6 |
1,031 |
1,031 |
1,019 |
1,026 |
-0.48% |
1,200 |
2024/2/5 |
1,017 |
1,037 |
1,017 |
1,031 |
+1.78% |
4,600 |
2024/2/2 |
1,010 |
1,020 |
1,002 |
1,013 |
-0.49% |
7,000 |
2024/2/1 |
1,006 |
1,030 |
1,000 |
1,018 |
+0.39% |
5,800 |
2024/1/31 |
1,011 |
1,014 |
1,000 |
1,014 |
-0.78% |
8,600 |
2024/1/30 |
1,033 |
1,040 |
976 |
1,022 |
-2.57% |
14,700 |
2024/1/29 |
1,040 |
1,059 |
1,035 |
1,049 |
+1.35% |
25,200 |
2024/1/26 |
1,012 |
1,058 |
1,010 |
1,035 |
+2.48% |
25,300 |
2024/1/25 |
999 |
1,010 |
985 |
1,010 |
+1.20% |
10,300 |
2024/1/24 |
1,003 |
1,003 |
996 |
998 |
-0.10% |
3,200 |
2024/1/23 |
1,000 |
1,059 |
991 |
999 |
+1.73% |
21,300 |
2024/1/22 |
968 |
982 |
966 |
982 |
+1.45% |
12,000 |
2024/1/19 |
970 |
970 |
961 |
968 |
+0.41% |
7,100 |
2024/1/18 |
953 |
964 |
953 |
964 |
+1.15% |
3,300 |
2024/1/17 |
953 |
955 |
945 |
953 |
+0.00% |
6,600 |
2024/1/16 |
947 |
958 |
942 |
953 |
+0.00% |
4,700 |
2024/1/15 |
953 |
953 |
941 |
953 |
+0.00% |
5,400 |
2024/1/12 |
953 |
956 |
946 |
953 |
-0.42% |
2,900 |
2024/1/11 |
969 |
969 |
935 |
957 |
-0.31% |
7,000 |
2024/1/10 |
953 |
960 |
924 |
960 |
+0.73% |
10,800 |
2024/1/9 |
969 |
969 |
953 |
953 |
-0.63% |
2,700 |
2024/1/5 |
940 |
959 |
940 |
959 |
+1.59% |
5,500 |
2024/1/4 |
940 |
950 |
935 |
944 |
+0.43% |
8,200 |
2023/12/29 |
967 |
967 |
931 |
940 |
-2.08% |
6,100 |
2023/12/28 |
954 |
960 |
946 |
960 |
+0.63% |
4,800 |
2023/12/27 |
950 |
956 |
936 |
954 |
+1.71% |
13,100 |
2023/12/26 |
926 |
939 |
926 |
938 |
+1.41% |
2,000 |
2023/12/25 |
971 |
971 |
920 |
925 |
-0.11% |
10,300 |
2023/12/22 |
914 |
926 |
910 |
926 |
+1.31% |
10,300 |
2023/12/21 |
910 |
914 |
908 |
914 |
+0.00% |
1,000 |
2023/12/20 |
917 |
919 |
913 |
914 |
-0.33% |
700 |
2023/12/19 |
916 |
918 |
906 |
917 |
+0.66% |
5,200 |
2023/12/18 |
919 |
919 |
907 |
911 |
-0.11% |
1,600 |
2023/12/15 |
923 |
923 |
909 |
912 |
+0.44% |
2,600 |
2023/12/14 |
898 |
914 |
898 |
908 |
+1.11% |
5,800 |
2023/12/13 |
898 |
898 |
893 |
898 |
+0.00% |
2,300 |
2023/12/12 |
893 |
899 |
893 |
898 |
+0.22% |
1,700 |
2023/12/11 |
897 |
898 |
889 |
896 |
+0.45% |
6,400 |
2023/12/8 |
893 |
893 |
888 |
892 |
-0.11% |
3,500 |
2023/12/7 |
893 |
899 |
889 |
893 |
+0.00% |
4,400 |
2023/12/6 |
890 |
905 |
890 |
893 |
+0.34% |
7,900 |
2023/12/5 |
890 |
892 |
889 |
890 |
+0.00% |
10,600 |
2023/12/4 |
901 |
901 |
888 |
890 |
-1.22% |
4,900 |
2023/12/1 |
900 |
904 |
890 |
901 |
+0.78% |
2,800 |
2023/11/30 |
901 |
901 |
893 |
894 |
-0.67% |
2,000 |
2023/11/29 |
897 |
900 |
893 |
900 |
+0.33% |
3,600 |
2023/11/28 |
900 |
901 |
892 |
897 |
-0.22% |
4,000 |
2023/11/27 |
897 |
900 |
890 |
899 |
+0.45% |
5,200 |
2023/11/24 |
899 |
905 |
890 |
895 |
-0.89% |
8,600 |
2023/11/22 |
909 |
909 |
902 |
903 |
-0.88% |
2,000 |
2023/11/21 |
916 |
916 |
897 |
911 |
-0.55% |
6,900 |
2023/11/20 |
919 |
920 |
907 |
916 |
+0.00% |
3,900 |
2023/11/17 |
917 |
920 |
903 |
916 |
-0.54% |
12,200 |
2023/11/16 |
918 |
934 |
900 |
921 |
+0.66% |
31,300 |
|