日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,014 |
1,024 |
991 |
1,024 |
+1.39% |
7,900 |
2024/5/16 |
1,009 |
1,020 |
1,001 |
1,010 |
+0.10% |
4,400 |
2024/5/15 |
1,001 |
1,012 |
1,000 |
1,009 |
+0.80% |
2,300 |
2024/5/14 |
998 |
1,027 |
997 |
1,001 |
+0.10% |
5,800 |
2024/5/13 |
1,000 |
1,017 |
1,000 |
1,000 |
-0.99% |
6,100 |
2024/5/10 |
1,005 |
1,012 |
998 |
1,010 |
+0.80% |
3,800 |
2024/5/9 |
1,020 |
1,020 |
1,002 |
1,002 |
-2.62% |
3,600 |
2024/5/8 |
1,020 |
1,040 |
1,014 |
1,029 |
+1.28% |
8,400 |
2024/5/7 |
1,023 |
1,023 |
1,000 |
1,016 |
+1.30% |
4,900 |
2024/5/2 |
1,000 |
1,012 |
993 |
1,003 |
+0.40% |
4,400 |
2024/5/1 |
997 |
1,007 |
997 |
999 |
-0.60% |
4,700 |
2024/4/30 |
1,002 |
1,020 |
1,000 |
1,005 |
+0.60% |
8,100 |
2024/4/26 |
1,000 |
1,009 |
992 |
999 |
+0.81% |
10,200 |
2024/4/25 |
1,022 |
1,022 |
991 |
991 |
-1.59% |
13,100 |
2024/4/24 |
1,018 |
1,030 |
1,007 |
1,007 |
-1.08% |
8,700 |
2024/4/23 |
1,013 |
1,028 |
1,007 |
1,018 |
+0.30% |
6,400 |
2024/4/22 |
1,013 |
1,027 |
1,003 |
1,015 |
+0.20% |
12,100 |
2024/4/19 |
1,015 |
1,035 |
980 |
1,013 |
+0.10% |
34,400 |
2024/4/18 |
1,020 |
1,026 |
1,012 |
1,012 |
+0.10% |
7,600 |
2024/4/17 |
1,032 |
1,046 |
1,011 |
1,011 |
+0.10% |
13,800 |
2024/4/16 |
1,023 |
1,032 |
1,010 |
1,010 |
-1.46% |
17,200 |
2024/4/15 |
1,025 |
1,045 |
1,025 |
1,025 |
-2.01% |
23,600 |
2024/4/12 |
1,052 |
1,082 |
1,038 |
1,046 |
-0.57% |
35,100 |
2024/4/11 |
1,079 |
1,085 |
1,052 |
1,052 |
-4.10% |
42,200 |
2024/4/10 |
1,120 |
1,141 |
1,095 |
1,097 |
-3.01% |
53,100 |
2024/4/9 |
1,190 |
1,208 |
1,125 |
1,131 |
-5.04% |
69,800 |
2024/4/8 |
1,261 |
1,274 |
1,191 |
1,191 |
-8.38% |
94,000 |
2024/4/5 |
1,549 |
1,681 |
1,225 |
1,300 |
-13.85% |
693,700 |
2024/4/4 |
1,179 |
1,509 |
1,130 |
1,509 |
+24.81% |
908,900 |
2024/4/3 |
1,641 |
1,880 |
1,201 |
1,209 |
-24.48% |
929,100 |
2024/4/2 |
1,500 |
1,601 |
1,421 |
1,601 |
+23.06% |
436,300 |
2024/4/1 |
1,181 |
1,301 |
1,164 |
1,301 |
+29.97% |
204,700 |
2024/3/29 |
1,044 |
1,044 |
998 |
1,001 |
-6.27% |
12,100 |
2024/3/28 |
1,031 |
1,074 |
1,020 |
1,068 |
+3.09% |
3,600 |
2024/3/27 |
1,093 |
1,093 |
1,036 |
1,036 |
-5.39% |
49,200 |
2024/3/26 |
1,081 |
1,102 |
1,050 |
1,095 |
+1.30% |
11,600 |
2024/3/25 |
1,134 |
1,137 |
1,060 |
1,081 |
-3.40% |
19,900 |
2024/3/22 |
1,011 |
1,141 |
995 |
1,119 |
+8.64% |
17,100 |
2024/3/21 |
992 |
1,049 |
991 |
1,030 |
+1.18% |
10,600 |
2024/3/19 |
990 |
1,018 |
989 |
1,018 |
+3.25% |
7,100 |
2024/3/18 |
984 |
1,015 |
984 |
986 |
-2.38% |
37,000 |
2024/3/15 |
1,024 |
1,024 |
980 |
1,010 |
-0.88% |
8,800 |
2024/3/14 |
1,011 |
1,038 |
1,008 |
1,019 |
-0.20% |
6,400 |
2024/3/13 |
1,132 |
1,134 |
1,014 |
1,021 |
-4.93% |
16,800 |
2024/3/12 |
1,073 |
1,113 |
1,045 |
1,074 |
-2.63% |
38,700 |
2024/3/11 |
1,300 |
1,536 |
1,058 |
1,103 |
-11.76% |
548,900 |
2024/3/8 |
1,049 |
1,323 |
1,015 |
1,250 |
+22.19% |
469,700 |
2024/3/7 |
1,028 |
1,075 |
1,018 |
1,023 |
-0.49% |
3,400 |
2024/3/6 |
1,008 |
1,048 |
1,000 |
1,028 |
+0.39% |
2,500 |
2024/3/5 |
1,016 |
1,047 |
1,016 |
1,024 |
-0.68% |
3,400 |
2024/3/4 |
1,001 |
1,085 |
1,001 |
1,031 |
+2.89% |
11,800 |
2024/3/1 |
997 |
1,002 |
977 |
1,002 |
+0.40% |
4,300 |
2024/2/29 |
990 |
998 |
980 |
998 |
+0.81% |
1,100 |
2024/2/28 |
973 |
1,000 |
973 |
990 |
+1.02% |
3,300 |
2024/2/27 |
982 |
990 |
974 |
980 |
-0.20% |
2,000 |
2024/2/26 |
995 |
1,006 |
982 |
982 |
-1.31% |
1,600 |
2024/2/22 |
993 |
996 |
993 |
995 |
-0.50% |
1,300 |
2024/2/21 |
998 |
1,000 |
994 |
1,000 |
+0.20% |
1,800 |
2024/2/20 |
1,006 |
1,007 |
998 |
998 |
+0.71% |
3,100 |
2024/2/19 |
992 |
1,060 |
988 |
991 |
-1.78% |
7,500 |
2024/2/16 |
967 |
1,009 |
944 |
1,009 |
+4.34% |
6,700 |
2024/2/15 |
1,000 |
1,090 |
937 |
967 |
-8.51% |
18,100 |
2024/2/14 |
943 |
1,078 |
943 |
1,057 |
+13.90% |
48,200 |
2024/2/13 |
970 |
970 |
926 |
928 |
-4.33% |
2,700 |
2024/2/9 |
991 |
996 |
952 |
970 |
-4.90% |
5,700 |
2024/2/8 |
999 |
1,020 |
998 |
1,020 |
+0.59% |
1,300 |
2024/2/7 |
999 |
1,014 |
999 |
1,014 |
+0.20% |
800 |
2024/2/6 |
1,003 |
1,016 |
1,001 |
1,012 |
-0.98% |
700 |
2024/2/5 |
1,005 |
1,041 |
1,005 |
1,022 |
-0.39% |
1,300 |
2024/2/2 |
1,018 |
1,026 |
1,018 |
1,026 |
+0.59% |
300 |
2024/2/1 |
1,049 |
1,050 |
1,020 |
1,020 |
-0.20% |
700 |
2024/1/31 |
1,040 |
1,040 |
1,010 |
1,022 |
-2.94% |
1,600 |
2024/1/30 |
1,017 |
1,053 |
1,014 |
1,053 |
+2.43% |
1,400 |
2024/1/29 |
1,033 |
1,075 |
1,023 |
1,028 |
+0.49% |
7,800 |
2024/1/26 |
972 |
1,023 |
954 |
1,023 |
+5.25% |
4,600 |
2024/1/25 |
979 |
990 |
970 |
972 |
-0.72% |
1,100 |
2024/1/24 |
976 |
979 |
976 |
979 |
+0.31% |
600 |
2024/1/23 |
957 |
982 |
955 |
976 |
+2.20% |
1,700 |
2024/1/22 |
979 |
994 |
955 |
955 |
-2.45% |
1,700 |
2024/1/19 |
979 |
979 |
979 |
979 |
+0.00% |
400 |
2024/1/18 |
965 |
980 |
965 |
979 |
+1.45% |
700 |
2024/1/17 |
968 |
978 |
965 |
965 |
-0.31% |
1,100 |
2024/1/16 |
979 |
980 |
962 |
968 |
-1.02% |
1,400 |
2024/1/15 |
967 |
979 |
959 |
978 |
+2.09% |
1,200 |
2024/1/12 |
970 |
974 |
955 |
958 |
-1.24% |
1,000 |
2024/1/11 |
959 |
976 |
959 |
970 |
+2.11% |
2,900 |
2024/1/10 |
939 |
960 |
939 |
950 |
+1.28% |
1,200 |
2024/1/9 |
954 |
955 |
931 |
938 |
-0.74% |
1,800 |
2024/1/5 |
931 |
946 |
931 |
945 |
+1.50% |
1,200 |
2024/1/4 |
930 |
931 |
930 |
931 |
+0.32% |
400 |
2023/12/29 |
930 |
956 |
920 |
928 |
-0.54% |
1,100 |
2023/12/28 |
890 |
1,003 |
890 |
933 |
+6.02% |
10,500 |
2023/12/27 |
864 |
887 |
864 |
880 |
+1.85% |
11,000 |
2023/12/26 |
912 |
912 |
846 |
864 |
-5.26% |
7,800 |
2023/12/25 |
915 |
915 |
901 |
912 |
-0.76% |
2,900 |
2023/12/22 |
919 |
923 |
900 |
919 |
-0.86% |
3,200 |
2023/12/21 |
926 |
934 |
910 |
927 |
+0.22% |
4,400 |
2023/12/20 |
917 |
930 |
912 |
925 |
+0.98% |
3,800 |
2023/12/19 |
925 |
928 |
906 |
916 |
-0.97% |
2,500 |
2023/12/18 |
935 |
944 |
895 |
925 |
-1.07% |
3,700 |
2023/12/15 |
956 |
971 |
935 |
935 |
-1.27% |
5,300 |
2023/12/14 |
1,006 |
1,015 |
931 |
947 |
-5.86% |
12,100 |
2023/12/13 |
1,005 |
1,030 |
1,005 |
1,006 |
-0.30% |
1,700 |
2023/12/12 |
1,016 |
1,045 |
1,005 |
1,009 |
+0.10% |
3,400 |
2023/12/11 |
1,015 |
1,015 |
1,005 |
1,008 |
-0.20% |
1,100 |
2023/12/8 |
1,016 |
1,020 |
996 |
1,010 |
-0.98% |
4,300 |
2023/12/7 |
1,031 |
1,064 |
1,004 |
1,020 |
-2.58% |
8,900 |
2023/12/6 |
1,041 |
1,052 |
1,001 |
1,047 |
+0.58% |
7,000 |
2023/12/5 |
1,054 |
1,055 |
1,041 |
1,041 |
-0.19% |
1,300 |
2023/12/4 |
1,046 |
1,079 |
1,026 |
1,043 |
-3.07% |
5,300 |
2023/12/1 |
1,105 |
1,128 |
1,075 |
1,076 |
-2.62% |
4,100 |
2023/11/30 |
1,102 |
1,105 |
1,076 |
1,105 |
+3.08% |
1,500 |
2023/11/29 |
1,080 |
1,122 |
1,060 |
1,072 |
-0.74% |
3,000 |
2023/11/28 |
1,060 |
1,084 |
1,050 |
1,080 |
+1.89% |
4,900 |
2023/11/27 |
1,073 |
1,073 |
1,050 |
1,060 |
-1.03% |
5,100 |
2023/11/24 |
1,051 |
1,076 |
1,051 |
1,071 |
+0.47% |
1,200 |
2023/11/22 |
1,075 |
1,075 |
1,051 |
1,066 |
-1.11% |
4,000 |
2023/11/21 |
1,050 |
1,078 |
1,050 |
1,078 |
+2.96% |
900 |
2023/11/20 |
1,042 |
1,073 |
1,042 |
1,047 |
+0.67% |
1,400 |
2023/11/17 |
1,057 |
1,057 |
1,036 |
1,040 |
-0.95% |
1,200 |
2023/11/16 |
1,100 |
1,101 |
1,050 |
1,050 |
-3.67% |
2,600 |
2023/11/15 |
1,095 |
1,095 |
1,050 |
1,090 |
-0.82% |
2,300 |
2023/11/14 |
1,040 |
1,122 |
1,010 |
1,099 |
+7.53% |
14,300 |
|