日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,009 |
1,009 |
1,003 |
1,004 |
+0.40% |
4,100 |
2024/5/20 |
1,004 |
1,010 |
996 |
1,000 |
+0.20% |
8,400 |
2024/5/17 |
996 |
1,006 |
996 |
998 |
+0.20% |
4,200 |
2024/5/16 |
1,001 |
1,002 |
996 |
996 |
-0.30% |
9,500 |
2024/5/15 |
998 |
999 |
995 |
999 |
+0.60% |
2,300 |
2024/5/14 |
997 |
998 |
992 |
993 |
+0.10% |
5,200 |
2024/5/13 |
997 |
998 |
992 |
992 |
-0.60% |
8,100 |
2024/5/10 |
1,000 |
1,004 |
995 |
998 |
-0.10% |
2,900 |
2024/5/9 |
1,000 |
1,002 |
995 |
999 |
+0.30% |
4,700 |
2024/5/8 |
1,000 |
1,006 |
996 |
996 |
+0.00% |
6,900 |
2024/5/7 |
1,005 |
1,005 |
996 |
996 |
+0.00% |
6,900 |
2024/5/2 |
995 |
1,000 |
995 |
996 |
+0.10% |
6,600 |
2024/5/1 |
992 |
995 |
992 |
995 |
+0.20% |
900 |
2024/4/30 |
988 |
997 |
988 |
993 |
+1.12% |
2,300 |
2024/4/26 |
997 |
999 |
982 |
982 |
-1.60% |
20,100 |
2024/4/25 |
999 |
1,002 |
998 |
998 |
+0.10% |
2,800 |
2024/4/24 |
997 |
1,001 |
997 |
997 |
+0.20% |
2,600 |
2024/4/23 |
995 |
1,000 |
995 |
995 |
+0.00% |
2,500 |
2024/4/22 |
999 |
1,001 |
995 |
995 |
+0.00% |
4,600 |
2024/4/19 |
991 |
997 |
991 |
995 |
+0.40% |
3,500 |
2024/4/18 |
993 |
998 |
991 |
991 |
-0.20% |
1,600 |
2024/4/17 |
990 |
999 |
988 |
993 |
+0.30% |
5,700 |
2024/4/16 |
990 |
993 |
990 |
990 |
+0.00% |
5,300 |
2024/4/15 |
993 |
998 |
990 |
990 |
-0.20% |
6,100 |
2024/4/12 |
1,002 |
1,003 |
990 |
992 |
-0.80% |
6,600 |
2024/4/11 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.40% |
2,000 |
2024/4/10 |
1,001 |
1,004 |
1,001 |
1,004 |
+0.60% |
1,800 |
2024/4/9 |
1,001 |
1,006 |
998 |
998 |
-0.30% |
4,300 |
2024/4/8 |
997 |
1,001 |
997 |
1,001 |
+0.40% |
2,900 |
2024/4/5 |
1,001 |
1,004 |
997 |
997 |
-0.50% |
7,000 |
2024/4/4 |
1,015 |
1,015 |
1,002 |
1,002 |
-0.79% |
5,300 |
2024/4/3 |
1,010 |
1,018 |
1,010 |
1,010 |
+0.00% |
1,700 |
2024/4/2 |
1,022 |
1,022 |
1,007 |
1,010 |
-1.17% |
4,700 |
2024/4/1 |
1,018 |
1,031 |
1,015 |
1,022 |
+0.89% |
10,800 |
2024/3/29 |
1,002 |
1,013 |
1,002 |
1,013 |
+0.80% |
10,600 |
2024/3/28 |
1,001 |
1,015 |
1,001 |
1,005 |
-2.05% |
14,500 |
2024/3/27 |
1,023 |
1,033 |
1,023 |
1,026 |
+0.49% |
16,800 |
2024/3/26 |
1,022 |
1,025 |
1,018 |
1,021 |
+0.00% |
12,800 |
2024/3/25 |
1,024 |
1,027 |
1,021 |
1,021 |
-0.29% |
13,800 |
2024/3/22 |
1,033 |
1,033 |
1,022 |
1,024 |
-0.49% |
14,100 |
2024/3/21 |
1,024 |
1,033 |
1,022 |
1,029 |
+0.49% |
6,800 |
2024/3/19 |
1,018 |
1,027 |
1,016 |
1,024 |
+0.69% |
2,400 |
2024/3/18 |
1,023 |
1,024 |
1,015 |
1,017 |
+0.20% |
5,000 |
2024/3/15 |
1,024 |
1,028 |
1,015 |
1,015 |
-0.78% |
5,200 |
2024/3/14 |
1,018 |
1,024 |
1,017 |
1,023 |
+0.29% |
3,300 |
2024/3/13 |
1,020 |
1,025 |
1,020 |
1,020 |
-0.49% |
2,800 |
2024/3/12 |
1,019 |
1,026 |
1,018 |
1,025 |
+0.39% |
2,000 |
2024/3/11 |
1,024 |
1,026 |
1,018 |
1,021 |
-0.49% |
6,100 |
2024/3/8 |
1,025 |
1,029 |
1,025 |
1,026 |
+0.10% |
2,300 |
2024/3/7 |
1,029 |
1,031 |
1,025 |
1,025 |
-0.39% |
4,100 |
2024/3/6 |
1,026 |
1,035 |
1,024 |
1,029 |
+0.78% |
7,800 |
2024/3/5 |
1,021 |
1,030 |
1,021 |
1,021 |
-0.10% |
4,600 |
2024/3/4 |
1,025 |
1,028 |
1,020 |
1,022 |
-0.10% |
6,100 |
2024/3/1 |
1,021 |
1,026 |
1,019 |
1,023 |
+0.29% |
2,500 |
2024/2/29 |
1,016 |
1,024 |
1,016 |
1,020 |
+0.29% |
3,700 |
2024/2/28 |
1,016 |
1,022 |
1,016 |
1,017 |
+0.10% |
3,300 |
2024/2/27 |
1,016 |
1,025 |
1,016 |
1,016 |
+0.00% |
3,200 |
2024/2/26 |
1,029 |
1,030 |
1,016 |
1,016 |
-1.26% |
10,200 |
2024/2/22 |
1,031 |
1,034 |
1,018 |
1,029 |
+0.19% |
8,000 |
2024/2/21 |
1,025 |
1,030 |
1,022 |
1,027 |
+0.10% |
4,200 |
2024/2/20 |
1,029 |
1,030 |
1,023 |
1,026 |
-0.29% |
2,400 |
2024/2/19 |
1,028 |
1,033 |
1,028 |
1,029 |
+0.10% |
1,300 |
2024/2/16 |
1,023 |
1,028 |
1,023 |
1,028 |
+0.29% |
3,200 |
2024/2/15 |
1,034 |
1,034 |
1,025 |
1,025 |
-0.87% |
3,900 |
2024/2/14 |
1,038 |
1,040 |
1,031 |
1,034 |
+0.29% |
4,300 |
2024/2/13 |
1,030 |
1,040 |
1,030 |
1,031 |
+0.39% |
5,000 |
2024/2/9 |
1,031 |
1,033 |
1,027 |
1,027 |
-0.29% |
3,000 |
2024/2/8 |
1,032 |
1,033 |
1,027 |
1,030 |
-0.48% |
7,500 |
2024/2/7 |
1,040 |
1,040 |
1,032 |
1,035 |
-0.48% |
6,100 |
2024/2/6 |
1,038 |
1,040 |
1,033 |
1,040 |
+0.39% |
4,800 |
2024/2/5 |
1,038 |
1,040 |
1,030 |
1,036 |
-0.19% |
11,800 |
2024/2/2 |
1,038 |
1,040 |
1,031 |
1,038 |
+0.78% |
7,100 |
2024/2/1 |
1,040 |
1,040 |
1,025 |
1,030 |
-0.39% |
10,700 |
2024/1/31 |
1,040 |
1,040 |
1,031 |
1,034 |
+1.87% |
11,400 |
2024/1/30 |
1,029 |
1,039 |
1,015 |
1,015 |
-1.36% |
46,900 |
2024/1/29 |
1,024 |
1,029 |
1,021 |
1,029 |
+0.49% |
5,100 |
2024/1/26 |
1,024 |
1,026 |
1,015 |
1,024 |
+0.29% |
5,500 |
2024/1/25 |
1,021 |
1,027 |
1,021 |
1,021 |
-0.10% |
3,700 |
2024/1/24 |
1,019 |
1,022 |
1,017 |
1,022 |
+0.99% |
3,600 |
2024/1/23 |
1,024 |
1,025 |
1,012 |
1,012 |
-0.39% |
7,600 |
2024/1/22 |
1,024 |
1,024 |
1,015 |
1,016 |
+0.20% |
5,200 |
2024/1/19 |
1,023 |
1,024 |
1,014 |
1,014 |
-0.88% |
6,400 |
2024/1/18 |
1,026 |
1,032 |
1,023 |
1,023 |
-0.29% |
5,000 |
2024/1/17 |
1,015 |
1,030 |
1,010 |
1,026 |
+1.68% |
21,300 |
2024/1/16 |
1,015 |
1,018 |
1,008 |
1,009 |
-0.10% |
10,900 |
2024/1/15 |
1,022 |
1,022 |
1,010 |
1,010 |
+0.00% |
7,900 |
2024/1/12 |
1,020 |
1,020 |
1,010 |
1,010 |
-0.39% |
6,100 |
2024/1/11 |
1,017 |
1,017 |
1,011 |
1,014 |
+0.30% |
7,900 |
2024/1/10 |
1,002 |
1,011 |
1,002 |
1,011 |
-0.39% |
8,900 |
2024/1/9 |
1,002 |
1,018 |
1,002 |
1,015 |
+1.60% |
9,200 |
2024/1/5 |
999 |
999 |
995 |
999 |
+0.50% |
4,600 |
2024/1/4 |
990 |
998 |
990 |
994 |
+0.91% |
9,400 |
2023/12/29 |
988 |
989 |
984 |
985 |
+0.31% |
4,800 |
2023/12/28 |
987 |
989 |
981 |
982 |
+0.20% |
3,800 |
2023/12/27 |
968 |
980 |
968 |
980 |
+0.00% |
9,300 |
2023/12/26 |
982 |
989 |
976 |
980 |
-0.41% |
7,300 |
2023/12/25 |
987 |
987 |
976 |
984 |
+0.82% |
9,600 |
2023/12/22 |
972 |
980 |
972 |
976 |
+0.41% |
4,500 |
2023/12/21 |
971 |
977 |
971 |
972 |
-0.92% |
3,500 |
2023/12/20 |
974 |
983 |
970 |
981 |
+0.93% |
7,200 |
2023/12/19 |
970 |
972 |
965 |
972 |
-0.10% |
9,600 |
2023/12/18 |
974 |
976 |
970 |
973 |
-0.10% |
6,300 |
2023/12/15 |
978 |
980 |
971 |
974 |
-0.51% |
8,500 |
2023/12/14 |
983 |
983 |
979 |
979 |
-0.71% |
12,500 |
2023/12/13 |
983 |
990 |
981 |
986 |
+0.31% |
7,100 |
2023/12/12 |
990 |
990 |
983 |
983 |
-0.51% |
5,800 |
2023/12/11 |
988 |
992 |
982 |
988 |
+0.30% |
6,700 |
2023/12/8 |
997 |
997 |
985 |
985 |
+0.00% |
7,300 |
2023/12/7 |
986 |
986 |
984 |
985 |
+0.00% |
3,600 |
2023/12/6 |
986 |
986 |
980 |
985 |
+0.41% |
4,800 |
2023/12/5 |
988 |
988 |
980 |
981 |
-0.41% |
4,800 |
2023/12/4 |
987 |
991 |
984 |
985 |
-0.30% |
14,200 |
2023/12/1 |
994 |
994 |
986 |
988 |
-0.50% |
7,000 |
2023/11/30 |
993 |
997 |
990 |
993 |
-0.20% |
2,200 |
2023/11/29 |
994 |
996 |
990 |
995 |
+0.10% |
4,300 |
2023/11/28 |
990 |
994 |
986 |
994 |
+0.71% |
9,700 |
2023/11/27 |
983 |
987 |
983 |
987 |
+0.41% |
2,400 |
2023/11/24 |
984 |
984 |
980 |
983 |
+0.31% |
5,000 |
2023/11/22 |
980 |
983 |
977 |
980 |
+0.00% |
3,800 |
2023/11/21 |
981 |
983 |
977 |
980 |
+0.41% |
3,400 |
2023/11/20 |
979 |
985 |
976 |
976 |
+0.00% |
4,400 |
2023/11/17 |
985 |
987 |
976 |
976 |
-0.41% |
6,100 |
2023/11/16 |
980 |
982 |
974 |
980 |
-0.31% |
4,500 |
|