日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,029 |
1,034 |
1,020 |
1,028 |
+0.98% |
6,200 |
2024/5/20 |
1,019 |
1,019 |
1,010 |
1,018 |
-0.10% |
5,900 |
2024/5/17 |
1,013 |
1,025 |
1,012 |
1,019 |
+0.30% |
6,900 |
2024/5/16 |
1,023 |
1,023 |
1,014 |
1,016 |
-0.97% |
4,200 |
2024/5/15 |
1,040 |
1,040 |
1,026 |
1,026 |
-0.68% |
3,600 |
2024/5/14 |
1,033 |
1,033 |
1,027 |
1,033 |
+0.29% |
6,300 |
2024/5/13 |
1,021 |
1,043 |
1,021 |
1,030 |
-3.10% |
11,200 |
2024/5/10 |
1,058 |
1,064 |
1,054 |
1,063 |
+0.09% |
6,500 |
2024/5/9 |
1,063 |
1,063 |
1,062 |
1,062 |
-0.09% |
800 |
2024/5/8 |
1,058 |
1,063 |
1,057 |
1,063 |
+0.47% |
1,600 |
2024/5/7 |
1,061 |
1,064 |
1,058 |
1,058 |
-0.28% |
2,400 |
2024/5/2 |
1,062 |
1,071 |
1,061 |
1,061 |
-0.09% |
1,200 |
2024/5/1 |
1,062 |
1,062 |
1,062 |
1,062 |
+0.00% |
200 |
2024/4/30 |
1,066 |
1,069 |
1,062 |
1,062 |
-0.38% |
900 |
2024/4/26 |
1,059 |
1,066 |
1,059 |
1,066 |
-0.09% |
400 |
2024/4/25 |
1,062 |
1,067 |
1,062 |
1,067 |
+0.57% |
300 |
2024/4/24 |
1,063 |
1,068 |
1,061 |
1,061 |
+0.00% |
400 |
2024/4/23 |
1,054 |
1,061 |
1,054 |
1,061 |
-0.19% |
1,400 |
2024/4/22 |
1,057 |
1,063 |
1,057 |
1,063 |
+0.57% |
300 |
2024/4/19 |
1,066 |
1,066 |
1,051 |
1,057 |
-1.03% |
3,600 |
2024/4/18 |
1,067 |
1,071 |
1,067 |
1,068 |
+0.75% |
1,700 |
2024/4/17 |
1,064 |
1,064 |
1,060 |
1,060 |
-0.38% |
2,800 |
2024/4/16 |
1,061 |
1,072 |
1,060 |
1,064 |
+0.28% |
7,200 |
2024/4/15 |
1,059 |
1,080 |
1,059 |
1,061 |
-2.30% |
14,200 |
2024/4/12 |
1,081 |
1,086 |
1,075 |
1,086 |
+0.46% |
1,800 |
2024/4/11 |
1,074 |
1,081 |
1,074 |
1,081 |
+0.37% |
1,900 |
2024/4/10 |
1,069 |
1,084 |
1,063 |
1,077 |
+0.37% |
2,900 |
2024/4/9 |
1,053 |
1,078 |
1,053 |
1,073 |
+1.32% |
6,000 |
2024/4/8 |
1,041 |
1,059 |
1,035 |
1,059 |
+1.24% |
4,200 |
2024/4/5 |
1,041 |
1,050 |
1,038 |
1,046 |
-0.10% |
3,900 |
2024/4/4 |
1,045 |
1,052 |
1,038 |
1,047 |
+0.19% |
2,500 |
2024/4/3 |
1,052 |
1,052 |
1,034 |
1,045 |
-0.95% |
12,000 |
2024/4/2 |
1,062 |
1,069 |
1,055 |
1,055 |
-0.66% |
2,200 |
2024/4/1 |
1,059 |
1,067 |
1,056 |
1,062 |
-0.19% |
3,000 |
2024/3/29 |
1,065 |
1,070 |
1,057 |
1,064 |
+0.57% |
1,900 |
2024/3/28 |
1,067 |
1,067 |
1,051 |
1,058 |
-0.84% |
6,800 |
2024/3/27 |
1,080 |
1,080 |
1,061 |
1,067 |
-1.02% |
7,000 |
2024/3/26 |
1,073 |
1,078 |
1,068 |
1,078 |
+1.22% |
82,600 |
2024/3/25 |
1,055 |
1,065 |
1,051 |
1,065 |
+0.85% |
90,700 |
2024/3/22 |
1,070 |
1,070 |
1,051 |
1,056 |
-1.31% |
13,800 |
2024/3/21 |
1,083 |
1,083 |
1,070 |
1,070 |
-1.20% |
6,000 |
2024/3/19 |
1,091 |
1,091 |
1,075 |
1,083 |
-0.73% |
4,400 |
2024/3/18 |
1,098 |
1,125 |
1,091 |
1,091 |
-0.64% |
8,100 |
2024/3/15 |
1,090 |
1,106 |
1,085 |
1,098 |
+0.73% |
2,100 |
2024/3/14 |
1,086 |
1,100 |
1,086 |
1,090 |
-0.27% |
2,200 |
2024/3/13 |
1,077 |
1,094 |
1,077 |
1,093 |
+1.67% |
2,100 |
2024/3/12 |
1,086 |
1,086 |
1,070 |
1,075 |
-1.10% |
4,300 |
2024/3/11 |
1,112 |
1,112 |
1,085 |
1,087 |
-1.45% |
5,100 |
2024/3/8 |
1,092 |
1,115 |
1,092 |
1,103 |
+0.46% |
3,200 |
2024/3/7 |
1,095 |
1,098 |
1,088 |
1,098 |
+1.48% |
2,000 |
2024/3/6 |
1,090 |
1,100 |
1,081 |
1,082 |
-1.19% |
5,700 |
2024/3/5 |
1,091 |
1,109 |
1,082 |
1,095 |
+0.00% |
2,300 |
2024/3/4 |
1,111 |
1,111 |
1,090 |
1,095 |
-1.44% |
5,000 |
2024/3/1 |
1,101 |
1,111 |
1,095 |
1,111 |
+1.00% |
3,600 |
2024/2/29 |
1,098 |
1,105 |
1,098 |
1,100 |
-0.90% |
3,600 |
2024/2/28 |
1,099 |
1,112 |
1,098 |
1,110 |
-0.18% |
3,000 |
2024/2/27 |
1,104 |
1,112 |
1,100 |
1,112 |
+1.09% |
1,700 |
2024/2/26 |
1,084 |
1,100 |
1,084 |
1,100 |
+1.48% |
4,000 |
2024/2/22 |
1,083 |
1,091 |
1,083 |
1,084 |
-0.37% |
1,800 |
2024/2/21 |
1,099 |
1,099 |
1,081 |
1,088 |
-1.00% |
5,400 |
2024/2/20 |
1,100 |
1,105 |
1,088 |
1,099 |
-0.27% |
4,400 |
2024/2/19 |
1,104 |
1,104 |
1,093 |
1,102 |
+0.09% |
1,100 |
2024/2/16 |
1,100 |
1,102 |
1,089 |
1,101 |
-0.18% |
2,700 |
2024/2/15 |
1,110 |
1,111 |
1,090 |
1,103 |
-0.45% |
3,600 |
2024/2/14 |
1,100 |
1,114 |
1,092 |
1,108 |
-1.16% |
13,000 |
2024/2/13 |
1,153 |
1,153 |
1,121 |
1,121 |
-3.03% |
22,400 |
2024/2/9 |
1,154 |
1,160 |
1,144 |
1,156 |
+0.17% |
3,400 |
2024/2/8 |
1,152 |
1,156 |
1,136 |
1,154 |
+0.17% |
3,700 |
2024/2/7 |
1,153 |
1,165 |
1,152 |
1,152 |
-1.29% |
2,500 |
2024/2/6 |
1,168 |
1,168 |
1,155 |
1,167 |
+0.00% |
2,900 |
2024/2/5 |
1,165 |
1,171 |
1,152 |
1,167 |
+0.86% |
15,800 |
2024/2/2 |
1,152 |
1,161 |
1,142 |
1,157 |
+1.58% |
13,700 |
2024/2/1 |
1,141 |
1,143 |
1,134 |
1,139 |
-0.09% |
6,500 |
2024/1/31 |
1,123 |
1,141 |
1,070 |
1,140 |
+1.51% |
20,800 |
2024/1/30 |
1,128 |
1,128 |
1,112 |
1,123 |
-0.44% |
4,400 |
2024/1/29 |
1,120 |
1,128 |
1,115 |
1,128 |
+1.17% |
8,800 |
2024/1/26 |
1,110 |
1,115 |
1,110 |
1,115 |
+0.45% |
1,000 |
2024/1/25 |
1,112 |
1,118 |
1,110 |
1,110 |
-0.18% |
2,600 |
2024/1/24 |
1,115 |
1,115 |
1,109 |
1,112 |
-0.27% |
1,500 |
2024/1/23 |
1,119 |
1,119 |
1,104 |
1,115 |
-0.27% |
6,700 |
2024/1/22 |
1,110 |
1,118 |
1,105 |
1,118 |
+1.64% |
14,800 |
2024/1/19 |
1,100 |
1,109 |
1,100 |
1,100 |
-0.36% |
4,900 |
2024/1/18 |
1,072 |
1,106 |
1,072 |
1,104 |
+2.22% |
15,300 |
2024/1/17 |
1,082 |
1,089 |
1,072 |
1,080 |
-0.18% |
6,000 |
2024/1/16 |
1,085 |
1,096 |
1,078 |
1,082 |
-0.18% |
9,000 |
2024/1/15 |
1,050 |
1,084 |
1,049 |
1,084 |
+4.23% |
18,800 |
2024/1/12 |
1,045 |
1,047 |
1,040 |
1,040 |
-0.76% |
2,500 |
2024/1/11 |
1,049 |
1,049 |
1,040 |
1,048 |
+0.38% |
6,100 |
2024/1/10 |
1,048 |
1,048 |
1,044 |
1,044 |
-0.19% |
4,100 |
2024/1/9 |
1,034 |
1,046 |
1,032 |
1,046 |
+1.16% |
8,000 |
2024/1/5 |
1,025 |
1,034 |
1,016 |
1,034 |
+0.98% |
10,300 |
2024/1/4 |
1,016 |
1,024 |
1,016 |
1,024 |
+0.79% |
4,400 |
2023/12/29 |
1,018 |
1,018 |
1,014 |
1,016 |
-0.20% |
1,400 |
2023/12/28 |
1,020 |
1,020 |
1,016 |
1,018 |
+0.10% |
4,300 |
2023/12/27 |
1,017 |
1,019 |
1,013 |
1,017 |
+0.00% |
49,800 |
2023/12/26 |
1,018 |
1,019 |
1,016 |
1,017 |
-0.49% |
3,700 |
2023/12/25 |
1,022 |
1,023 |
1,019 |
1,022 |
+0.00% |
134,900 |
2023/12/22 |
1,030 |
1,030 |
1,020 |
1,022 |
-0.78% |
5,500 |
2023/12/21 |
1,024 |
1,030 |
1,024 |
1,030 |
+0.29% |
7,900 |
2023/12/20 |
1,026 |
1,031 |
1,026 |
1,027 |
-0.48% |
5,300 |
2023/12/19 |
1,025 |
1,032 |
1,025 |
1,032 |
+0.00% |
8,100 |
2023/12/18 |
1,024 |
1,032 |
1,024 |
1,032 |
-0.19% |
3,300 |
2023/12/15 |
1,038 |
1,039 |
1,034 |
1,034 |
-0.29% |
2,300 |
2023/12/14 |
1,042 |
1,045 |
1,030 |
1,037 |
-0.48% |
11,600 |
2023/12/13 |
1,038 |
1,045 |
1,038 |
1,042 |
-0.29% |
4,300 |
2023/12/12 |
1,048 |
1,048 |
1,039 |
1,045 |
-0.10% |
11,300 |
2023/12/11 |
1,040 |
1,047 |
1,040 |
1,046 |
+0.77% |
4,900 |
2023/12/8 |
1,036 |
1,039 |
1,033 |
1,038 |
+0.19% |
9,300 |
2023/12/7 |
1,027 |
1,040 |
1,027 |
1,036 |
-0.48% |
2,100 |
2023/12/6 |
1,037 |
1,041 |
1,035 |
1,041 |
+0.39% |
6,000 |
2023/12/5 |
1,050 |
1,051 |
1,031 |
1,037 |
-1.24% |
11,900 |
2023/12/4 |
1,050 |
1,050 |
1,043 |
1,050 |
+0.00% |
4,800 |
2023/12/1 |
1,060 |
1,060 |
1,050 |
1,050 |
-0.94% |
9,800 |
2023/11/30 |
1,078 |
1,078 |
1,058 |
1,060 |
-1.30% |
7,300 |
2023/11/29 |
1,076 |
1,079 |
1,065 |
1,074 |
-0.28% |
3,800 |
2023/11/28 |
1,060 |
1,077 |
1,060 |
1,077 |
+0.00% |
12,300 |
2023/11/27 |
1,085 |
1,085 |
1,063 |
1,077 |
-0.74% |
3,100 |
2023/11/24 |
1,096 |
1,098 |
1,085 |
1,085 |
-0.37% |
1,700 |
2023/11/22 |
1,074 |
1,097 |
1,074 |
1,089 |
+1.68% |
8,800 |
2023/11/21 |
1,069 |
1,074 |
1,069 |
1,071 |
+0.19% |
1,700 |
2023/11/20 |
1,058 |
1,069 |
1,057 |
1,069 |
+0.75% |
2,200 |
2023/11/17 |
1,053 |
1,066 |
1,043 |
1,061 |
+0.76% |
15,100 |
2023/11/16 |
1,069 |
1,069 |
1,051 |
1,053 |
-1.40% |
9,900 |
|