日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
984 |
1,000 |
982 |
992 |
+0.40% |
14,000 |
2024/5/20 |
980 |
988 |
971 |
988 |
+2.38% |
11,200 |
2024/5/17 |
950 |
976 |
950 |
965 |
+0.94% |
10,200 |
2024/5/16 |
970 |
971 |
950 |
956 |
-1.04% |
48,000 |
2024/5/15 |
997 |
998 |
965 |
966 |
-3.21% |
103,900 |
2024/5/14 |
1,003 |
1,004 |
992 |
998 |
-0.80% |
42,700 |
2024/5/13 |
1,014 |
1,016 |
1,000 |
1,006 |
-0.40% |
9,900 |
2024/5/10 |
1,008 |
1,013 |
1,005 |
1,010 |
+1.00% |
14,600 |
2024/5/9 |
994 |
1,009 |
986 |
1,000 |
+0.60% |
35,800 |
2024/5/8 |
990 |
996 |
990 |
994 |
+0.61% |
9,200 |
2024/5/7 |
996 |
1,004 |
984 |
988 |
-0.60% |
19,900 |
2024/5/2 |
999 |
1,008 |
994 |
994 |
-0.10% |
13,400 |
2024/5/1 |
1,000 |
1,001 |
994 |
995 |
-0.60% |
8,300 |
2024/4/30 |
1,003 |
1,008 |
991 |
1,001 |
+0.40% |
11,800 |
2024/4/26 |
1,002 |
1,002 |
991 |
997 |
-0.30% |
9,800 |
2024/4/25 |
1,016 |
1,018 |
993 |
1,000 |
-2.06% |
11,700 |
2024/4/24 |
1,012 |
1,021 |
1,007 |
1,021 |
+1.09% |
10,700 |
2024/4/23 |
1,008 |
1,018 |
1,007 |
1,010 |
+0.90% |
6,600 |
2024/4/22 |
1,004 |
1,018 |
1,000 |
1,001 |
+0.60% |
9,200 |
2024/4/19 |
1,015 |
1,015 |
980 |
995 |
-2.36% |
61,200 |
2024/4/18 |
1,002 |
1,030 |
1,000 |
1,019 |
+1.09% |
25,300 |
2024/4/17 |
1,029 |
1,029 |
1,000 |
1,008 |
-1.37% |
39,600 |
2024/4/16 |
1,041 |
1,041 |
1,003 |
1,022 |
-2.57% |
47,700 |
2024/4/15 |
1,045 |
1,058 |
1,045 |
1,049 |
-0.47% |
10,800 |
2024/4/12 |
1,053 |
1,066 |
1,049 |
1,054 |
+0.09% |
12,300 |
2024/4/11 |
1,049 |
1,065 |
1,049 |
1,053 |
-1.03% |
28,400 |
2024/4/10 |
1,055 |
1,065 |
1,045 |
1,064 |
+0.28% |
14,300 |
2024/4/9 |
1,062 |
1,070 |
1,052 |
1,061 |
-1.03% |
15,000 |
2024/4/8 |
1,070 |
1,076 |
1,055 |
1,072 |
+1.80% |
10,500 |
2024/4/5 |
1,070 |
1,085 |
1,045 |
1,053 |
-4.27% |
73,000 |
2024/4/4 |
1,116 |
1,116 |
1,092 |
1,100 |
-0.81% |
11,900 |
2024/4/3 |
1,098 |
1,112 |
1,095 |
1,109 |
+1.00% |
16,300 |
2024/4/2 |
1,122 |
1,122 |
1,083 |
1,098 |
-1.61% |
51,300 |
2024/4/1 |
1,143 |
1,145 |
1,100 |
1,116 |
-2.87% |
34,300 |
2024/3/29 |
1,139 |
1,163 |
1,139 |
1,149 |
+0.44% |
12,600 |
2024/3/28 |
1,150 |
1,156 |
1,141 |
1,144 |
-0.87% |
9,400 |
2024/3/27 |
1,147 |
1,161 |
1,145 |
1,154 |
-0.43% |
11,000 |
2024/3/26 |
1,170 |
1,170 |
1,143 |
1,159 |
-1.28% |
23,500 |
2024/3/25 |
1,167 |
1,220 |
1,162 |
1,174 |
+2.18% |
42,900 |
2024/3/22 |
1,153 |
1,153 |
1,131 |
1,149 |
+1.14% |
12,100 |
2024/3/21 |
1,131 |
1,150 |
1,127 |
1,136 |
+0.62% |
26,000 |
2024/3/19 |
1,137 |
1,137 |
1,120 |
1,129 |
-0.70% |
22,400 |
2024/3/18 |
1,135 |
1,150 |
1,130 |
1,137 |
+0.18% |
11,200 |
2024/3/15 |
1,125 |
1,142 |
1,115 |
1,135 |
+0.89% |
10,600 |
2024/3/14 |
1,123 |
1,130 |
1,112 |
1,125 |
+0.00% |
16,400 |
2024/3/13 |
1,142 |
1,152 |
1,120 |
1,125 |
-1.40% |
17,300 |
2024/3/12 |
1,137 |
1,145 |
1,118 |
1,141 |
+0.62% |
20,800 |
2024/3/11 |
1,147 |
1,154 |
1,120 |
1,134 |
-1.48% |
42,700 |
2024/3/8 |
1,157 |
1,187 |
1,151 |
1,151 |
-0.35% |
18,000 |
2024/3/7 |
1,221 |
1,221 |
1,155 |
1,155 |
-3.43% |
38,400 |
2024/3/6 |
1,206 |
1,209 |
1,185 |
1,196 |
+1.70% |
32,100 |
2024/3/5 |
1,200 |
1,203 |
1,162 |
1,176 |
-2.97% |
53,000 |
2024/3/4 |
1,230 |
1,250 |
1,206 |
1,212 |
+4.39% |
100,000 |
2024/3/1 |
1,191 |
1,191 |
1,161 |
1,161 |
-2.03% |
24,200 |
2024/2/29 |
1,220 |
1,220 |
1,185 |
1,185 |
-1.17% |
18,300 |
2024/2/28 |
1,202 |
1,228 |
1,195 |
1,199 |
+0.00% |
23,700 |
2024/2/27 |
1,176 |
1,205 |
1,170 |
1,199 |
+2.92% |
25,500 |
2024/2/26 |
1,163 |
1,173 |
1,154 |
1,165 |
+1.75% |
23,300 |
2024/2/22 |
1,133 |
1,159 |
1,133 |
1,145 |
+1.06% |
9,600 |
2024/2/21 |
1,145 |
1,150 |
1,127 |
1,133 |
-0.70% |
10,500 |
2024/2/20 |
1,152 |
1,155 |
1,136 |
1,141 |
-1.13% |
18,400 |
2024/2/19 |
1,124 |
1,164 |
1,124 |
1,154 |
+2.67% |
19,900 |
2024/2/16 |
1,100 |
1,144 |
1,098 |
1,124 |
+2.55% |
36,500 |
2024/2/15 |
1,105 |
1,116 |
1,091 |
1,096 |
-0.81% |
44,100 |
2024/2/14 |
1,129 |
1,129 |
1,102 |
1,105 |
-2.04% |
54,900 |
2024/2/13 |
1,141 |
1,156 |
1,122 |
1,128 |
-1.23% |
45,000 |
2024/2/9 |
1,170 |
1,173 |
1,134 |
1,142 |
-2.89% |
39,800 |
2024/2/8 |
1,176 |
1,187 |
1,154 |
1,176 |
-0.42% |
35,500 |
2024/2/7 |
1,128 |
1,200 |
1,128 |
1,181 |
-3.04% |
86,500 |
2024/2/6 |
1,235 |
1,235 |
1,205 |
1,218 |
-1.38% |
47,800 |
2024/2/5 |
1,225 |
1,240 |
1,213 |
1,235 |
+1.15% |
22,500 |
2024/2/2 |
1,215 |
1,229 |
1,212 |
1,221 |
-0.81% |
21,600 |
2024/2/1 |
1,233 |
1,244 |
1,208 |
1,231 |
-0.73% |
21,800 |
2024/1/31 |
1,206 |
1,244 |
1,205 |
1,240 |
+1.31% |
13,300 |
2024/1/30 |
1,238 |
1,240 |
1,218 |
1,224 |
-1.13% |
30,400 |
2024/1/29 |
1,240 |
1,260 |
1,236 |
1,238 |
+0.08% |
22,800 |
2024/1/26 |
1,246 |
1,276 |
1,235 |
1,237 |
-1.59% |
31,100 |
2024/1/25 |
1,241 |
1,262 |
1,224 |
1,257 |
+1.29% |
25,700 |
2024/1/24 |
1,258 |
1,269 |
1,235 |
1,241 |
-2.90% |
54,900 |
2024/1/23 |
1,240 |
1,292 |
1,240 |
1,278 |
+3.06% |
47,400 |
2024/1/22 |
1,241 |
1,251 |
1,215 |
1,240 |
+0.32% |
41,200 |
2024/1/19 |
1,220 |
1,240 |
1,205 |
1,236 |
+1.31% |
35,700 |
2024/1/18 |
1,202 |
1,248 |
1,160 |
1,220 |
+1.50% |
73,700 |
2024/1/17 |
1,231 |
1,237 |
1,202 |
1,202 |
-2.44% |
79,600 |
2024/1/16 |
1,210 |
1,235 |
1,190 |
1,232 |
-0.40% |
104,200 |
2024/1/15 |
1,176 |
1,267 |
1,166 |
1,237 |
+6.45% |
129,800 |
2024/1/12 |
1,179 |
1,179 |
1,133 |
1,162 |
-1.69% |
75,400 |
2024/1/11 |
1,168 |
1,184 |
1,165 |
1,182 |
+0.85% |
55,900 |
2024/1/10 |
1,171 |
1,172 |
1,151 |
1,172 |
+1.03% |
49,400 |
2024/1/9 |
1,148 |
1,163 |
1,142 |
1,160 |
-1.53% |
78,200 |
2024/1/5 |
1,150 |
1,179 |
1,146 |
1,178 |
+3.33% |
141,100 |
2024/1/4 |
1,084 |
1,160 |
1,082 |
1,140 |
+11.33% |
358,100 |
2023/12/29 |
1,003 |
1,024 |
1,003 |
1,024 |
+1.69% |
14,400 |
2023/12/28 |
1,001 |
1,009 |
1,001 |
1,007 |
+0.30% |
3,600 |
2023/12/27 |
1,010 |
1,010 |
1,002 |
1,004 |
-0.99% |
31,700 |
2023/12/26 |
992 |
1,014 |
990 |
1,014 |
+2.22% |
33,500 |
2023/12/25 |
989 |
993 |
985 |
992 |
+0.20% |
13,700 |
2023/12/22 |
979 |
995 |
977 |
990 |
+0.71% |
16,500 |
2023/12/21 |
978 |
983 |
977 |
983 |
-0.20% |
8,200 |
2023/12/20 |
974 |
987 |
974 |
985 |
+0.82% |
14,100 |
2023/12/19 |
975 |
977 |
974 |
977 |
+0.31% |
3,300 |
2023/12/18 |
978 |
978 |
972 |
974 |
-0.41% |
5,000 |
2023/12/15 |
969 |
978 |
968 |
978 |
+1.03% |
16,600 |
2023/12/14 |
961 |
968 |
961 |
968 |
+0.41% |
2,800 |
2023/12/13 |
968 |
968 |
963 |
964 |
-0.31% |
30,000 |
2023/12/12 |
970 |
971 |
965 |
967 |
-0.31% |
4,400 |
2023/12/11 |
959 |
973 |
959 |
970 |
+1.36% |
14,900 |
2023/12/8 |
942 |
958 |
942 |
957 |
+1.16% |
18,600 |
2023/12/7 |
947 |
947 |
945 |
946 |
-0.11% |
1,300 |
2023/12/6 |
940 |
947 |
940 |
947 |
+0.32% |
1,500 |
2023/12/5 |
945 |
949 |
939 |
944 |
-0.11% |
5,000 |
2023/12/4 |
943 |
948 |
943 |
945 |
-0.11% |
11,600 |
2023/12/1 |
949 |
950 |
945 |
946 |
-0.32% |
1,200 |
2023/11/30 |
949 |
949 |
948 |
949 |
-0.52% |
500 |
2023/11/29 |
956 |
956 |
954 |
954 |
-0.10% |
4,100 |
2023/11/28 |
952 |
957 |
951 |
955 |
+0.53% |
6,300 |
2023/11/27 |
949 |
952 |
947 |
950 |
+0.32% |
8,600 |
2023/11/24 |
942 |
947 |
942 |
947 |
+0.64% |
5,700 |
2023/11/22 |
934 |
942 |
934 |
941 |
+0.00% |
9,300 |
2023/11/21 |
940 |
942 |
939 |
941 |
+0.00% |
2,800 |
2023/11/20 |
940 |
942 |
937 |
941 |
-0.32% |
2,700 |
2023/11/17 |
936 |
945 |
936 |
944 |
+0.96% |
5,800 |
2023/11/16 |
936 |
937 |
933 |
935 |
-0.11% |
13,900 |
|