日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,060 |
1,064 |
1,046 |
1,046 |
-0.66% |
10,200 |
2024/5/20 |
1,042 |
1,054 |
1,038 |
1,053 |
+1.06% |
13,000 |
2024/5/17 |
1,026 |
1,042 |
1,026 |
1,042 |
+1.56% |
8,800 |
2024/5/16 |
1,050 |
1,052 |
1,026 |
1,026 |
-1.63% |
20,000 |
2024/5/15 |
1,053 |
1,099 |
1,041 |
1,043 |
-7.78% |
58,200 |
2024/5/14 |
1,138 |
1,139 |
1,120 |
1,131 |
-0.88% |
18,400 |
2024/5/13 |
1,142 |
1,142 |
1,133 |
1,141 |
-0.17% |
4,100 |
2024/5/10 |
1,144 |
1,150 |
1,137 |
1,143 |
+0.09% |
7,000 |
2024/5/9 |
1,135 |
1,142 |
1,129 |
1,142 |
+1.60% |
6,800 |
2024/5/8 |
1,135 |
1,135 |
1,124 |
1,124 |
-0.79% |
7,700 |
2024/5/7 |
1,131 |
1,135 |
1,124 |
1,133 |
+0.62% |
9,100 |
2024/5/2 |
1,132 |
1,132 |
1,122 |
1,126 |
-0.71% |
5,200 |
2024/5/1 |
1,126 |
1,134 |
1,122 |
1,134 |
+0.71% |
6,100 |
2024/4/30 |
1,114 |
1,126 |
1,111 |
1,126 |
+1.62% |
12,600 |
2024/4/26 |
1,098 |
1,114 |
1,098 |
1,108 |
+0.91% |
12,800 |
2024/4/25 |
1,100 |
1,105 |
1,096 |
1,098 |
-1.17% |
10,200 |
2024/4/24 |
1,114 |
1,122 |
1,110 |
1,111 |
+0.00% |
8,700 |
2024/4/23 |
1,109 |
1,116 |
1,099 |
1,111 |
+0.73% |
8,500 |
2024/4/22 |
1,116 |
1,116 |
1,079 |
1,103 |
+2.89% |
26,400 |
2024/4/19 |
1,097 |
1,097 |
1,067 |
1,072 |
-3.16% |
28,800 |
2024/4/18 |
1,087 |
1,107 |
1,087 |
1,107 |
+1.84% |
6,900 |
2024/4/17 |
1,095 |
1,095 |
1,076 |
1,087 |
+0.18% |
18,100 |
2024/4/16 |
1,111 |
1,111 |
1,080 |
1,085 |
-3.12% |
28,700 |
2024/4/15 |
1,120 |
1,124 |
1,112 |
1,120 |
-0.09% |
12,800 |
2024/4/12 |
1,133 |
1,133 |
1,121 |
1,121 |
-0.36% |
17,100 |
2024/4/11 |
1,123 |
1,136 |
1,120 |
1,125 |
-0.27% |
7,300 |
2024/4/10 |
1,124 |
1,132 |
1,124 |
1,128 |
+0.27% |
8,400 |
2024/4/9 |
1,122 |
1,131 |
1,113 |
1,125 |
+0.72% |
17,300 |
2024/4/8 |
1,121 |
1,121 |
1,107 |
1,117 |
+0.99% |
16,200 |
2024/4/5 |
1,113 |
1,116 |
1,095 |
1,106 |
-1.95% |
19,900 |
2024/4/4 |
1,131 |
1,133 |
1,122 |
1,128 |
+0.18% |
17,900 |
2024/4/3 |
1,118 |
1,133 |
1,115 |
1,126 |
-0.09% |
19,800 |
2024/4/2 |
1,155 |
1,159 |
1,126 |
1,127 |
-2.42% |
24,700 |
2024/4/1 |
1,174 |
1,178 |
1,152 |
1,155 |
-1.20% |
27,000 |
2024/3/29 |
1,173 |
1,187 |
1,167 |
1,169 |
-0.17% |
22,200 |
2024/3/28 |
1,190 |
1,200 |
1,168 |
1,171 |
-4.87% |
67,400 |
2024/3/27 |
1,238 |
1,241 |
1,229 |
1,231 |
-0.24% |
93,400 |
2024/3/26 |
1,230 |
1,236 |
1,224 |
1,234 |
+0.82% |
31,400 |
2024/3/25 |
1,210 |
1,228 |
1,206 |
1,224 |
+0.82% |
56,100 |
2024/3/22 |
1,220 |
1,220 |
1,206 |
1,214 |
+0.58% |
37,400 |
2024/3/21 |
1,214 |
1,214 |
1,206 |
1,207 |
-0.25% |
52,300 |
2024/3/19 |
1,214 |
1,214 |
1,192 |
1,210 |
+0.17% |
39,800 |
2024/3/18 |
1,209 |
1,220 |
1,204 |
1,208 |
+0.92% |
61,000 |
2024/3/15 |
1,181 |
1,199 |
1,180 |
1,197 |
+1.35% |
39,500 |
2024/3/14 |
1,173 |
1,183 |
1,161 |
1,181 |
+1.37% |
32,400 |
2024/3/13 |
1,165 |
1,172 |
1,160 |
1,165 |
-0.43% |
27,500 |
2024/3/12 |
1,144 |
1,170 |
1,131 |
1,170 |
+2.81% |
40,800 |
2024/3/11 |
1,153 |
1,162 |
1,131 |
1,138 |
-2.65% |
44,200 |
2024/3/8 |
1,153 |
1,169 |
1,153 |
1,169 |
+0.43% |
35,000 |
2024/3/7 |
1,171 |
1,171 |
1,158 |
1,164 |
-0.34% |
48,100 |
2024/3/6 |
1,150 |
1,174 |
1,150 |
1,168 |
+1.65% |
48,800 |
2024/3/5 |
1,129 |
1,149 |
1,121 |
1,149 |
+1.77% |
26,000 |
2024/3/4 |
1,160 |
1,160 |
1,124 |
1,129 |
-1.14% |
45,000 |
2024/3/1 |
1,152 |
1,158 |
1,142 |
1,142 |
-1.30% |
18,600 |
2024/2/29 |
1,166 |
1,174 |
1,153 |
1,157 |
-0.94% |
21,200 |
2024/2/28 |
1,174 |
1,178 |
1,167 |
1,168 |
+0.00% |
25,300 |
2024/2/27 |
1,154 |
1,169 |
1,154 |
1,168 |
+1.39% |
17,600 |
2024/2/26 |
1,150 |
1,154 |
1,145 |
1,152 |
+0.70% |
15,600 |
2024/2/22 |
1,139 |
1,144 |
1,135 |
1,144 |
+0.79% |
13,200 |
2024/2/21 |
1,141 |
1,146 |
1,133 |
1,135 |
-0.44% |
11,000 |
2024/2/20 |
1,138 |
1,146 |
1,135 |
1,140 |
+0.71% |
15,000 |
2024/2/19 |
1,124 |
1,135 |
1,122 |
1,132 |
+0.80% |
10,300 |
2024/2/16 |
1,098 |
1,123 |
1,098 |
1,123 |
+2.28% |
18,600 |
2024/2/15 |
1,121 |
1,129 |
1,095 |
1,098 |
-2.05% |
32,100 |
2024/2/14 |
1,141 |
1,143 |
1,116 |
1,121 |
-1.67% |
18,200 |
2024/2/13 |
1,133 |
1,143 |
1,127 |
1,140 |
+1.33% |
26,800 |
2024/2/9 |
1,150 |
1,156 |
1,125 |
1,125 |
-3.27% |
28,600 |
2024/2/8 |
1,174 |
1,174 |
1,147 |
1,163 |
-0.43% |
18,900 |
2024/2/7 |
1,162 |
1,170 |
1,162 |
1,168 |
+0.26% |
12,900 |
2024/2/6 |
1,166 |
1,170 |
1,161 |
1,165 |
+0.34% |
8,600 |
2024/2/5 |
1,160 |
1,165 |
1,156 |
1,161 |
+0.61% |
18,900 |
2024/2/2 |
1,160 |
1,160 |
1,146 |
1,154 |
-0.09% |
11,800 |
2024/2/1 |
1,150 |
1,157 |
1,150 |
1,155 |
-0.17% |
12,700 |
2024/1/31 |
1,147 |
1,157 |
1,144 |
1,157 |
+0.61% |
19,400 |
2024/1/30 |
1,150 |
1,153 |
1,147 |
1,150 |
+0.17% |
11,300 |
2024/1/29 |
1,144 |
1,152 |
1,144 |
1,148 |
+0.70% |
11,800 |
2024/1/26 |
1,148 |
1,150 |
1,140 |
1,140 |
-0.70% |
23,100 |
2024/1/25 |
1,140 |
1,150 |
1,140 |
1,148 |
+1.15% |
14,300 |
2024/1/24 |
1,138 |
1,142 |
1,135 |
1,135 |
-0.26% |
15,500 |
2024/1/23 |
1,151 |
1,156 |
1,138 |
1,138 |
-1.13% |
12,200 |
2024/1/22 |
1,150 |
1,152 |
1,145 |
1,151 |
+1.14% |
10,700 |
2024/1/19 |
1,135 |
1,142 |
1,131 |
1,138 |
+0.26% |
16,400 |
2024/1/18 |
1,135 |
1,145 |
1,135 |
1,135 |
-0.18% |
10,600 |
2024/1/17 |
1,151 |
1,160 |
1,137 |
1,137 |
-1.30% |
18,500 |
2024/1/16 |
1,168 |
1,168 |
1,152 |
1,152 |
-1.54% |
16,400 |
2024/1/15 |
1,154 |
1,170 |
1,154 |
1,170 |
+1.39% |
24,500 |
2024/1/12 |
1,165 |
1,166 |
1,150 |
1,154 |
-0.35% |
24,500 |
2024/1/11 |
1,156 |
1,164 |
1,151 |
1,158 |
+0.43% |
24,900 |
2024/1/10 |
1,150 |
1,156 |
1,141 |
1,153 |
+0.00% |
19,600 |
2024/1/9 |
1,158 |
1,168 |
1,149 |
1,153 |
-0.09% |
22,500 |
2024/1/5 |
1,132 |
1,154 |
1,132 |
1,154 |
+1.94% |
24,500 |
2024/1/4 |
1,116 |
1,133 |
1,100 |
1,132 |
+2.07% |
28,700 |
2023/12/29 |
1,117 |
1,117 |
1,100 |
1,109 |
+0.00% |
13,900 |
2023/12/28 |
1,110 |
1,112 |
1,103 |
1,109 |
+0.36% |
12,800 |
2023/12/27 |
1,100 |
1,105 |
1,099 |
1,105 |
+0.91% |
23,900 |
2023/12/26 |
1,090 |
1,096 |
1,090 |
1,095 |
+0.46% |
13,600 |
2023/12/25 |
1,100 |
1,103 |
1,084 |
1,090 |
-0.73% |
9,000 |
2023/12/22 |
1,097 |
1,109 |
1,095 |
1,098 |
+0.09% |
20,200 |
2023/12/21 |
1,100 |
1,104 |
1,096 |
1,097 |
-1.17% |
16,700 |
2023/12/20 |
1,107 |
1,121 |
1,107 |
1,110 |
+0.27% |
29,600 |
2023/12/19 |
1,105 |
1,107 |
1,095 |
1,107 |
+0.82% |
22,900 |
2023/12/18 |
1,110 |
1,110 |
1,081 |
1,098 |
-1.08% |
35,400 |
2023/12/15 |
1,077 |
1,110 |
1,077 |
1,110 |
+3.06% |
52,600 |
2023/12/14 |
1,089 |
1,089 |
1,072 |
1,077 |
-0.09% |
36,500 |
2023/12/13 |
1,070 |
1,083 |
1,070 |
1,078 |
+0.84% |
20,900 |
2023/12/12 |
1,066 |
1,074 |
1,066 |
1,069 |
-0.74% |
28,200 |
2023/12/11 |
1,072 |
1,078 |
1,070 |
1,077 |
+2.09% |
15,300 |
2023/12/8 |
1,078 |
1,078 |
1,054 |
1,055 |
-2.13% |
29,500 |
2023/12/7 |
1,083 |
1,086 |
1,078 |
1,078 |
-0.46% |
19,300 |
2023/12/6 |
1,067 |
1,089 |
1,067 |
1,083 |
+1.50% |
25,000 |
2023/12/5 |
1,080 |
1,083 |
1,067 |
1,067 |
-1.48% |
18,800 |
2023/12/4 |
1,087 |
1,087 |
1,080 |
1,083 |
-0.37% |
15,200 |
2023/12/1 |
1,088 |
1,091 |
1,086 |
1,087 |
+0.28% |
17,300 |
2023/11/30 |
1,061 |
1,084 |
1,061 |
1,084 |
+0.37% |
25,600 |
2023/11/29 |
1,081 |
1,086 |
1,077 |
1,080 |
-0.83% |
20,200 |
2023/11/28 |
1,098 |
1,098 |
1,083 |
1,089 |
-0.27% |
20,900 |
2023/11/27 |
1,075 |
1,095 |
1,075 |
1,092 |
+1.68% |
26,000 |
2023/11/24 |
1,074 |
1,084 |
1,074 |
1,074 |
+0.09% |
20,200 |
2023/11/22 |
1,064 |
1,078 |
1,064 |
1,073 |
+0.66% |
19,800 |
2023/11/21 |
1,065 |
1,078 |
1,064 |
1,066 |
+0.19% |
28,900 |
2023/11/20 |
1,059 |
1,074 |
1,059 |
1,064 |
+1.04% |
55,800 |
2023/11/17 |
1,036 |
1,053 |
1,035 |
1,053 |
+1.64% |
32,300 |
2023/11/16 |
1,028 |
1,037 |
1,025 |
1,036 |
+0.88% |
24,000 |
|