日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,125 |
1,125 |
1,102 |
1,103 |
-2.30% |
6,200 |
2024/5/16 |
1,142 |
1,158 |
1,120 |
1,129 |
-2.59% |
12,000 |
2024/5/15 |
1,150 |
1,177 |
1,125 |
1,159 |
+2.48% |
51,700 |
2024/5/14 |
1,128 |
1,150 |
1,126 |
1,131 |
+0.35% |
11,000 |
2024/5/13 |
1,134 |
1,141 |
1,125 |
1,127 |
-0.62% |
3,400 |
2024/5/10 |
1,159 |
1,160 |
1,134 |
1,134 |
-2.16% |
16,500 |
2024/5/9 |
1,113 |
1,160 |
1,100 |
1,159 |
+5.08% |
27,300 |
2024/5/8 |
1,105 |
1,112 |
1,103 |
1,103 |
-0.27% |
11,100 |
2024/5/7 |
1,091 |
1,110 |
1,090 |
1,106 |
+1.84% |
10,400 |
2024/5/2 |
1,091 |
1,094 |
1,074 |
1,086 |
-1.36% |
20,800 |
2024/5/1 |
1,102 |
1,104 |
1,100 |
1,101 |
-0.36% |
7,400 |
2024/4/30 |
1,103 |
1,110 |
1,100 |
1,105 |
+0.45% |
13,900 |
2024/4/26 |
1,144 |
1,144 |
1,100 |
1,100 |
-3.85% |
42,600 |
2024/4/25 |
1,160 |
1,162 |
1,127 |
1,144 |
-1.38% |
35,600 |
2024/4/24 |
1,130 |
1,160 |
1,130 |
1,160 |
+2.93% |
45,500 |
2024/4/23 |
1,110 |
1,132 |
1,108 |
1,127 |
+2.55% |
18,700 |
2024/4/22 |
1,096 |
1,109 |
1,096 |
1,099 |
+0.92% |
9,500 |
2024/4/19 |
1,082 |
1,107 |
1,082 |
1,089 |
-0.73% |
8,500 |
2024/4/18 |
1,094 |
1,100 |
1,087 |
1,097 |
+0.83% |
4,900 |
2024/4/17 |
1,096 |
1,108 |
1,086 |
1,088 |
-0.73% |
12,600 |
2024/4/16 |
1,108 |
1,108 |
1,088 |
1,096 |
-1.26% |
15,800 |
2024/4/15 |
1,116 |
1,127 |
1,109 |
1,110 |
-0.72% |
13,400 |
2024/4/12 |
1,121 |
1,123 |
1,108 |
1,118 |
-0.18% |
19,100 |
2024/4/11 |
1,135 |
1,135 |
1,119 |
1,120 |
-1.50% |
10,500 |
2024/4/10 |
1,113 |
1,153 |
1,113 |
1,137 |
+1.61% |
40,500 |
2024/4/9 |
1,124 |
1,124 |
1,112 |
1,119 |
+0.63% |
10,500 |
2024/4/8 |
1,143 |
1,143 |
1,112 |
1,112 |
-3.30% |
40,700 |
2024/4/5 |
1,109 |
1,150 |
1,094 |
1,150 |
+3.60% |
45,500 |
2024/4/4 |
1,099 |
1,110 |
1,094 |
1,110 |
+0.91% |
13,500 |
2024/4/3 |
1,084 |
1,111 |
1,080 |
1,100 |
+1.57% |
16,700 |
2024/4/2 |
1,091 |
1,094 |
1,079 |
1,083 |
-0.09% |
9,300 |
2024/4/1 |
1,110 |
1,110 |
1,079 |
1,084 |
-1.81% |
14,600 |
2024/3/29 |
1,075 |
1,117 |
1,075 |
1,104 |
+3.27% |
26,500 |
2024/3/28 |
1,088 |
1,090 |
1,065 |
1,069 |
-2.64% |
34,400 |
2024/3/27 |
1,102 |
1,114 |
1,088 |
1,098 |
-0.63% |
36,600 |
2024/3/26 |
1,099 |
1,112 |
1,097 |
1,105 |
+0.18% |
12,800 |
2024/3/25 |
1,108 |
1,108 |
1,095 |
1,103 |
-0.45% |
25,600 |
2024/3/22 |
1,108 |
1,109 |
1,093 |
1,108 |
+0.54% |
22,000 |
2024/3/21 |
1,081 |
1,102 |
1,081 |
1,102 |
+2.04% |
21,300 |
2024/3/19 |
1,080 |
1,081 |
1,062 |
1,080 |
+0.09% |
16,700 |
2024/3/18 |
1,062 |
1,080 |
1,057 |
1,079 |
+2.18% |
23,300 |
2024/3/15 |
1,059 |
1,061 |
1,052 |
1,056 |
+0.19% |
12,500 |
2024/3/14 |
1,054 |
1,058 |
1,047 |
1,054 |
+0.38% |
13,100 |
2024/3/13 |
1,060 |
1,061 |
1,044 |
1,050 |
-0.66% |
5,200 |
2024/3/12 |
1,047 |
1,057 |
1,038 |
1,057 |
+0.86% |
7,400 |
2024/3/11 |
1,057 |
1,057 |
1,037 |
1,048 |
-0.95% |
16,700 |
2024/3/8 |
1,049 |
1,065 |
1,049 |
1,058 |
+0.86% |
13,600 |
2024/3/7 |
1,069 |
1,069 |
1,046 |
1,049 |
-1.59% |
12,300 |
2024/3/6 |
1,043 |
1,066 |
1,043 |
1,066 |
+2.70% |
17,700 |
2024/3/5 |
1,039 |
1,047 |
1,034 |
1,038 |
+0.10% |
14,900 |
2024/3/4 |
1,063 |
1,063 |
1,037 |
1,037 |
-1.71% |
17,000 |
2024/3/1 |
1,062 |
1,066 |
1,050 |
1,055 |
-0.85% |
15,100 |
2024/2/29 |
1,052 |
1,064 |
1,038 |
1,064 |
+1.24% |
21,800 |
2024/2/28 |
1,056 |
1,063 |
1,050 |
1,051 |
+0.00% |
12,600 |
2024/2/27 |
1,053 |
1,066 |
1,050 |
1,051 |
-0.19% |
14,700 |
2024/2/26 |
1,071 |
1,074 |
1,053 |
1,053 |
-1.59% |
22,100 |
2024/2/22 |
1,080 |
1,081 |
1,069 |
1,070 |
-0.09% |
15,100 |
2024/2/21 |
1,063 |
1,074 |
1,063 |
1,071 |
+0.75% |
14,200 |
2024/2/20 |
1,086 |
1,086 |
1,063 |
1,063 |
-2.12% |
19,000 |
2024/2/19 |
1,083 |
1,102 |
1,081 |
1,086 |
+0.00% |
17,100 |
2024/2/16 |
1,057 |
1,103 |
1,057 |
1,086 |
+3.04% |
33,500 |
2024/2/15 |
1,066 |
1,106 |
1,027 |
1,054 |
-3.04% |
71,700 |
2024/2/14 |
1,104 |
1,109 |
980 |
1,087 |
-1.54% |
143,100 |
2024/2/13 |
1,093 |
1,109 |
1,091 |
1,104 |
+1.28% |
15,800 |
2024/2/9 |
1,089 |
1,098 |
1,083 |
1,090 |
-0.18% |
21,500 |
2024/2/8 |
1,113 |
1,113 |
1,092 |
1,092 |
-2.33% |
28,000 |
2024/2/7 |
1,110 |
1,126 |
1,109 |
1,118 |
+0.45% |
17,900 |
2024/2/6 |
1,147 |
1,147 |
1,113 |
1,113 |
-2.96% |
42,700 |
2024/2/5 |
1,131 |
1,148 |
1,122 |
1,147 |
+1.68% |
44,000 |
2024/2/2 |
1,116 |
1,131 |
1,107 |
1,128 |
+0.98% |
35,600 |
2024/2/1 |
1,125 |
1,125 |
1,112 |
1,117 |
-0.80% |
14,600 |
2024/1/31 |
1,109 |
1,130 |
1,097 |
1,126 |
+1.90% |
44,900 |
2024/1/30 |
1,140 |
1,140 |
1,105 |
1,105 |
-2.64% |
59,600 |
2024/1/29 |
1,118 |
1,142 |
1,115 |
1,135 |
+1.52% |
43,800 |
2024/1/26 |
1,119 |
1,132 |
1,111 |
1,118 |
-1.41% |
42,500 |
2024/1/25 |
1,118 |
1,134 |
1,108 |
1,134 |
+1.98% |
31,200 |
2024/1/24 |
1,128 |
1,130 |
1,102 |
1,112 |
-1.16% |
21,600 |
2024/1/23 |
1,139 |
1,139 |
1,120 |
1,125 |
-1.23% |
20,900 |
2024/1/22 |
1,115 |
1,143 |
1,115 |
1,139 |
+2.24% |
31,100 |
2024/1/19 |
1,101 |
1,118 |
1,100 |
1,114 |
+1.46% |
22,400 |
2024/1/18 |
1,106 |
1,111 |
1,098 |
1,098 |
-1.08% |
14,400 |
2024/1/17 |
1,111 |
1,120 |
1,106 |
1,110 |
+0.63% |
17,000 |
2024/1/16 |
1,112 |
1,113 |
1,102 |
1,103 |
-1.61% |
18,300 |
2024/1/15 |
1,123 |
1,127 |
1,117 |
1,121 |
-0.18% |
10,200 |
2024/1/12 |
1,132 |
1,134 |
1,117 |
1,123 |
-0.80% |
18,100 |
2024/1/11 |
1,150 |
1,150 |
1,132 |
1,132 |
-0.70% |
17,300 |
2024/1/10 |
1,146 |
1,147 |
1,119 |
1,140 |
-1.38% |
70,400 |
2024/1/9 |
1,114 |
1,158 |
1,111 |
1,156 |
+5.00% |
77,100 |
2024/1/5 |
1,103 |
1,120 |
1,085 |
1,101 |
-0.81% |
49,800 |
2024/1/4 |
1,065 |
1,110 |
1,062 |
1,110 |
+5.21% |
72,300 |
2023/12/29 |
1,050 |
1,067 |
1,048 |
1,055 |
-0.47% |
23,500 |
2023/12/28 |
1,050 |
1,070 |
1,034 |
1,060 |
+0.57% |
32,800 |
2023/12/27 |
1,016 |
1,058 |
1,016 |
1,054 |
+3.43% |
83,900 |
2023/12/26 |
1,014 |
1,024 |
1,013 |
1,019 |
+0.49% |
52,100 |
2023/12/25 |
1,030 |
1,035 |
1,009 |
1,014 |
-1.17% |
58,800 |
2023/12/22 |
1,025 |
1,036 |
1,022 |
1,026 |
+0.29% |
28,200 |
2023/12/21 |
1,030 |
1,030 |
1,013 |
1,023 |
-0.87% |
48,100 |
2023/12/20 |
1,051 |
1,060 |
1,032 |
1,032 |
-1.81% |
46,100 |
2023/12/19 |
1,074 |
1,074 |
1,048 |
1,051 |
-2.69% |
33,400 |
2023/12/18 |
1,088 |
1,088 |
1,065 |
1,080 |
-1.10% |
13,700 |
2023/12/15 |
1,071 |
1,096 |
1,069 |
1,092 |
+2.06% |
22,000 |
2023/12/14 |
1,100 |
1,100 |
1,068 |
1,070 |
-2.64% |
15,600 |
2023/12/13 |
1,086 |
1,099 |
1,082 |
1,099 |
+2.14% |
20,800 |
2023/12/12 |
1,103 |
1,108 |
1,076 |
1,076 |
-2.45% |
23,600 |
2023/12/11 |
1,082 |
1,106 |
1,082 |
1,103 |
+2.04% |
23,500 |
2023/12/8 |
1,094 |
1,097 |
1,065 |
1,081 |
-2.35% |
35,200 |
2023/12/7 |
1,134 |
1,134 |
1,107 |
1,107 |
-2.38% |
15,300 |
2023/12/6 |
1,097 |
1,134 |
1,095 |
1,134 |
+3.09% |
21,100 |
2023/12/5 |
1,120 |
1,123 |
1,100 |
1,100 |
-1.52% |
12,400 |
2023/12/4 |
1,142 |
1,142 |
1,117 |
1,117 |
-2.53% |
16,500 |
2023/12/1 |
1,152 |
1,152 |
1,140 |
1,146 |
+0.61% |
11,500 |
2023/11/30 |
1,142 |
1,146 |
1,128 |
1,139 |
-0.52% |
15,300 |
2023/11/29 |
1,141 |
1,165 |
1,140 |
1,145 |
-0.61% |
28,600 |
2023/11/28 |
1,149 |
1,153 |
1,141 |
1,152 |
-0.43% |
22,500 |
2023/11/27 |
1,167 |
1,179 |
1,155 |
1,157 |
-0.43% |
40,700 |
2023/11/24 |
1,144 |
1,164 |
1,140 |
1,162 |
+2.38% |
28,600 |
2023/11/22 |
1,101 |
1,142 |
1,098 |
1,135 |
+2.34% |
26,000 |
2023/11/21 |
1,145 |
1,145 |
1,109 |
1,109 |
-2.72% |
24,800 |
2023/11/20 |
1,146 |
1,151 |
1,137 |
1,140 |
+0.53% |
32,000 |
2023/11/17 |
1,161 |
1,161 |
1,126 |
1,134 |
-2.33% |
80,200 |
2023/11/16 |
1,153 |
1,163 |
1,136 |
1,161 |
-1.19% |
25,700 |
2023/11/15 |
1,105 |
1,178 |
1,105 |
1,175 |
+7.31% |
93,000 |
2023/11/14 |
1,129 |
1,140 |
1,062 |
1,095 |
-2.67% |
111,700 |
|