日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,058 |
1,074 |
1,036 |
1,074 |
+1.32% |
20,200 |
2024/5/16 |
1,058 |
1,066 |
1,039 |
1,060 |
-0.47% |
27,200 |
2024/5/15 |
1,085 |
1,085 |
1,038 |
1,065 |
-2.47% |
44,400 |
2024/5/14 |
1,104 |
1,114 |
1,083 |
1,092 |
-0.73% |
34,200 |
2024/5/13 |
1,109 |
1,112 |
1,086 |
1,100 |
+1.10% |
16,800 |
2024/5/10 |
1,086 |
1,103 |
1,086 |
1,088 |
-1.18% |
17,300 |
2024/5/9 |
1,102 |
1,112 |
1,087 |
1,101 |
-1.26% |
6,600 |
2024/5/8 |
1,085 |
1,124 |
1,081 |
1,115 |
+1.00% |
23,900 |
2024/5/7 |
1,020 |
1,114 |
1,003 |
1,104 |
+2.22% |
105,900 |
2024/5/2 |
1,067 |
1,088 |
1,067 |
1,080 |
+0.28% |
9,100 |
2024/5/1 |
1,085 |
1,085 |
1,067 |
1,077 |
+0.94% |
5,600 |
2024/4/30 |
1,100 |
1,103 |
1,058 |
1,067 |
-1.39% |
22,700 |
2024/4/26 |
1,145 |
1,145 |
1,062 |
1,082 |
-6.48% |
43,400 |
2024/4/25 |
1,090 |
1,183 |
1,085 |
1,157 |
+7.03% |
82,100 |
2024/4/24 |
1,064 |
1,090 |
1,061 |
1,081 |
+1.03% |
9,000 |
2024/4/23 |
1,071 |
1,075 |
1,046 |
1,070 |
-0.09% |
11,200 |
2024/4/22 |
1,048 |
1,074 |
1,042 |
1,071 |
+2.88% |
41,400 |
2024/4/19 |
1,064 |
1,071 |
997 |
1,041 |
-2.80% |
47,100 |
2024/4/18 |
1,053 |
1,076 |
1,053 |
1,071 |
-0.46% |
11,600 |
2024/4/17 |
1,066 |
1,089 |
1,055 |
1,076 |
+1.41% |
11,000 |
2024/4/16 |
1,053 |
1,069 |
1,040 |
1,061 |
-0.84% |
14,700 |
2024/4/15 |
1,076 |
1,095 |
1,055 |
1,070 |
-1.83% |
8,900 |
2024/4/12 |
1,096 |
1,108 |
1,079 |
1,090 |
-0.73% |
20,800 |
2024/4/11 |
1,101 |
1,114 |
1,090 |
1,098 |
-0.81% |
22,200 |
2024/4/10 |
1,110 |
1,110 |
1,100 |
1,107 |
-0.27% |
6,300 |
2024/4/9 |
1,101 |
1,115 |
1,098 |
1,110 |
+0.82% |
9,500 |
2024/4/8 |
1,108 |
1,114 |
1,093 |
1,101 |
-0.27% |
16,600 |
2024/4/5 |
1,083 |
1,110 |
1,079 |
1,104 |
+1.94% |
47,800 |
2024/4/4 |
1,063 |
1,083 |
1,051 |
1,083 |
+1.88% |
13,300 |
2024/4/3 |
1,050 |
1,075 |
1,047 |
1,063 |
-0.28% |
15,000 |
2024/4/2 |
1,076 |
1,076 |
1,040 |
1,066 |
-1.48% |
37,500 |
2024/4/1 |
1,110 |
1,110 |
1,071 |
1,082 |
-1.10% |
19,200 |
2024/3/29 |
1,101 |
1,126 |
1,094 |
1,094 |
-0.55% |
16,500 |
2024/3/28 |
1,082 |
1,119 |
1,053 |
1,100 |
-0.99% |
20,200 |
2024/3/27 |
1,093 |
1,120 |
1,093 |
1,111 |
+2.21% |
41,200 |
2024/3/26 |
1,093 |
1,109 |
1,080 |
1,087 |
-1.63% |
36,000 |
2024/3/25 |
1,067 |
1,106 |
1,059 |
1,105 |
+2.41% |
33,300 |
2024/3/22 |
1,100 |
1,100 |
1,055 |
1,079 |
-2.35% |
38,900 |
2024/3/21 |
1,101 |
1,110 |
1,080 |
1,105 |
+1.38% |
17,300 |
2024/3/19 |
1,082 |
1,110 |
1,081 |
1,090 |
+0.37% |
48,600 |
2024/3/18 |
1,088 |
1,104 |
1,068 |
1,086 |
+1.88% |
88,500 |
2024/3/15 |
1,053 |
1,067 |
1,026 |
1,066 |
+1.23% |
19,200 |
2024/3/14 |
1,040 |
1,065 |
1,022 |
1,053 |
+2.73% |
31,300 |
2024/3/13 |
1,033 |
1,044 |
1,004 |
1,025 |
-1.82% |
27,700 |
2024/3/12 |
1,025 |
1,055 |
1,007 |
1,044 |
+1.75% |
24,200 |
2024/3/11 |
1,028 |
1,040 |
1,000 |
1,026 |
-0.29% |
31,400 |
2024/3/8 |
1,000 |
1,041 |
995 |
1,029 |
+3.63% |
40,000 |
2024/3/7 |
965 |
1,004 |
964 |
993 |
+3.44% |
36,400 |
2024/3/6 |
960 |
963 |
954 |
960 |
-0.31% |
4,700 |
2024/3/5 |
950 |
963 |
950 |
963 |
+1.26% |
14,100 |
2024/3/4 |
938 |
957 |
936 |
951 |
+0.96% |
16,300 |
2024/3/1 |
966 |
969 |
938 |
942 |
-1.05% |
20,800 |
2024/2/29 |
980 |
980 |
945 |
952 |
-3.25% |
19,600 |
2024/2/28 |
950 |
984 |
950 |
984 |
+4.24% |
38,700 |
2024/2/27 |
909 |
945 |
909 |
944 |
+3.40% |
37,200 |
2024/2/26 |
930 |
930 |
910 |
913 |
-0.65% |
13,100 |
2024/2/22 |
930 |
930 |
916 |
919 |
-0.76% |
19,500 |
2024/2/21 |
920 |
926 |
919 |
926 |
+0.65% |
30,100 |
2024/2/20 |
940 |
940 |
920 |
920 |
-0.97% |
23,000 |
2024/2/19 |
919 |
940 |
910 |
929 |
+2.77% |
28,200 |
2024/2/16 |
896 |
922 |
896 |
904 |
+5.48% |
43,300 |
2024/2/15 |
913 |
915 |
825 |
857 |
-4.25% |
81,900 |
2024/2/14 |
883 |
896 |
880 |
895 |
-0.22% |
32,000 |
2024/2/13 |
900 |
903 |
888 |
897 |
-0.33% |
24,300 |
2024/2/9 |
900 |
916 |
898 |
900 |
+2.04% |
43,500 |
2024/2/8 |
905 |
905 |
882 |
882 |
-2.00% |
14,300 |
2024/2/7 |
900 |
910 |
895 |
900 |
-0.11% |
22,000 |
2024/2/6 |
900 |
912 |
899 |
901 |
+2.62% |
27,900 |
2024/2/5 |
873 |
891 |
870 |
878 |
+0.92% |
17,500 |
2024/2/2 |
870 |
872 |
865 |
870 |
+0.00% |
26,600 |
2024/2/1 |
869 |
873 |
867 |
870 |
-0.57% |
21,700 |
2024/1/31 |
869 |
880 |
854 |
875 |
+2.82% |
48,900 |
2024/1/30 |
852 |
859 |
831 |
851 |
+1.67% |
45,700 |
2024/1/29 |
844 |
871 |
820 |
837 |
+4.76% |
95,400 |
2024/1/26 |
796 |
806 |
795 |
799 |
+0.50% |
11,800 |
2024/1/25 |
800 |
804 |
795 |
795 |
+0.00% |
11,600 |
2024/1/24 |
799 |
799 |
788 |
795 |
+0.00% |
5,800 |
2024/1/23 |
790 |
796 |
790 |
795 |
+0.51% |
10,400 |
2024/1/22 |
778 |
791 |
776 |
791 |
+2.33% |
20,700 |
2024/1/19 |
772 |
774 |
768 |
773 |
+0.26% |
6,300 |
2024/1/18 |
778 |
780 |
771 |
771 |
-0.90% |
13,100 |
2024/1/17 |
775 |
779 |
769 |
778 |
+1.04% |
19,500 |
2024/1/16 |
764 |
774 |
760 |
770 |
+0.26% |
17,300 |
2024/1/15 |
755 |
773 |
755 |
768 |
+1.99% |
27,300 |
2024/1/12 |
748 |
753 |
744 |
753 |
+0.67% |
10,100 |
2024/1/11 |
749 |
761 |
744 |
748 |
+0.00% |
18,900 |
2024/1/10 |
747 |
751 |
740 |
748 |
-0.27% |
14,800 |
2024/1/9 |
750 |
757 |
745 |
750 |
+1.35% |
17,800 |
2024/1/5 |
760 |
768 |
740 |
740 |
-3.27% |
22,400 |
2024/1/4 |
749 |
769 |
742 |
765 |
+3.94% |
24,900 |
2023/12/29 |
730 |
743 |
727 |
736 |
+0.82% |
13,200 |
2023/12/28 |
709 |
731 |
709 |
730 |
+3.11% |
18,100 |
2023/12/27 |
692 |
710 |
690 |
708 |
+1.29% |
54,500 |
2023/12/26 |
697 |
699 |
689 |
699 |
+1.30% |
39,900 |
2023/12/25 |
709 |
709 |
687 |
690 |
-1.71% |
67,700 |
2023/12/22 |
706 |
710 |
700 |
702 |
-0.85% |
42,900 |
2023/12/21 |
702 |
710 |
702 |
708 |
+0.00% |
27,500 |
2023/12/20 |
705 |
717 |
703 |
708 |
-0.84% |
49,000 |
2023/12/19 |
711 |
718 |
710 |
714 |
-0.42% |
15,800 |
2023/12/18 |
709 |
717 |
708 |
717 |
+1.13% |
14,400 |
2023/12/15 |
710 |
713 |
707 |
709 |
-0.70% |
15,700 |
2023/12/14 |
710 |
716 |
707 |
714 |
+0.71% |
16,000 |
2023/12/13 |
710 |
717 |
703 |
709 |
-1.12% |
35,200 |
2023/12/12 |
750 |
750 |
707 |
717 |
-4.91% |
38,300 |
2023/12/11 |
760 |
775 |
750 |
754 |
+0.53% |
19,100 |
2023/12/8 |
789 |
789 |
749 |
750 |
-0.13% |
37,600 |
2023/12/7 |
750 |
751 |
742 |
751 |
+0.13% |
19,600 |
2023/12/6 |
749 |
753 |
746 |
750 |
+0.67% |
8,800 |
2023/12/5 |
741 |
750 |
740 |
745 |
+0.00% |
20,500 |
2023/12/4 |
743 |
750 |
741 |
745 |
+0.00% |
8,300 |
2023/12/1 |
760 |
760 |
739 |
745 |
-1.32% |
22,400 |
2023/11/30 |
752 |
759 |
747 |
755 |
+0.40% |
9,000 |
2023/11/29 |
742 |
756 |
739 |
752 |
+0.94% |
12,000 |
2023/11/28 |
763 |
763 |
732 |
745 |
-2.61% |
17,200 |
2023/11/27 |
774 |
774 |
762 |
765 |
+0.53% |
9,900 |
2023/11/24 |
771 |
771 |
759 |
761 |
-0.13% |
13,200 |
2023/11/22 |
772 |
772 |
758 |
762 |
-0.78% |
26,000 |
2023/11/21 |
764 |
772 |
761 |
768 |
+0.52% |
7,000 |
2023/11/20 |
748 |
779 |
748 |
764 |
+2.41% |
35,500 |
2023/11/17 |
760 |
760 |
740 |
746 |
-1.84% |
7,400 |
2023/11/16 |
749 |
763 |
743 |
760 |
+1.33% |
16,700 |
2023/11/15 |
750 |
770 |
730 |
750 |
+3.16% |
53,800 |
2023/11/14 |
735 |
737 |
703 |
727 |
+0.00% |
31,100 |
|