日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,307 |
1,309 |
1,301 |
1,301 |
+0.15% |
3,000 |
2024/5/20 |
1,294 |
1,315 |
1,294 |
1,299 |
+0.39% |
6,300 |
2024/5/17 |
1,286 |
1,315 |
1,286 |
1,294 |
-0.31% |
9,500 |
2024/5/16 |
1,300 |
1,316 |
1,269 |
1,298 |
-2.41% |
27,300 |
2024/5/15 |
1,322 |
1,330 |
1,317 |
1,330 |
+1.06% |
7,900 |
2024/5/14 |
1,307 |
1,320 |
1,307 |
1,316 |
+0.38% |
3,300 |
2024/5/13 |
1,309 |
1,318 |
1,301 |
1,311 |
+0.15% |
4,900 |
2024/5/10 |
1,303 |
1,321 |
1,303 |
1,309 |
+0.46% |
2,600 |
2024/5/9 |
1,322 |
1,322 |
1,301 |
1,303 |
-0.61% |
5,500 |
2024/5/8 |
1,331 |
1,331 |
1,310 |
1,311 |
-1.50% |
9,200 |
2024/5/7 |
1,335 |
1,339 |
1,331 |
1,331 |
+0.83% |
3,300 |
2024/5/2 |
1,318 |
1,331 |
1,314 |
1,320 |
+0.15% |
2,900 |
2024/5/1 |
1,310 |
1,323 |
1,310 |
1,318 |
-0.45% |
3,300 |
2024/4/30 |
1,314 |
1,324 |
1,308 |
1,324 |
+1.07% |
6,400 |
2024/4/26 |
1,314 |
1,314 |
1,305 |
1,310 |
-0.83% |
2,200 |
2024/4/25 |
1,320 |
1,324 |
1,320 |
1,321 |
-0.38% |
3,100 |
2024/4/24 |
1,321 |
1,326 |
1,315 |
1,326 |
+0.84% |
4,900 |
2024/4/23 |
1,320 |
1,323 |
1,314 |
1,315 |
+0.23% |
3,900 |
2024/4/22 |
1,320 |
1,320 |
1,300 |
1,312 |
-0.68% |
3,200 |
2024/4/19 |
1,308 |
1,321 |
1,297 |
1,321 |
+0.46% |
5,700 |
2024/4/18 |
1,314 |
1,321 |
1,306 |
1,315 |
-0.30% |
2,100 |
2024/4/17 |
1,328 |
1,338 |
1,310 |
1,319 |
-0.98% |
3,000 |
2024/4/16 |
1,335 |
1,341 |
1,330 |
1,332 |
-0.67% |
3,500 |
2024/4/15 |
1,352 |
1,353 |
1,341 |
1,341 |
-0.96% |
3,400 |
2024/4/12 |
1,357 |
1,374 |
1,350 |
1,354 |
-0.15% |
1,900 |
2024/4/11 |
1,350 |
1,374 |
1,350 |
1,356 |
-0.07% |
1,500 |
2024/4/10 |
1,374 |
1,378 |
1,355 |
1,357 |
-0.95% |
2,000 |
2024/4/9 |
1,361 |
1,377 |
1,361 |
1,370 |
+1.03% |
2,400 |
2024/4/8 |
1,344 |
1,360 |
1,344 |
1,356 |
+1.12% |
2,800 |
2024/4/5 |
1,342 |
1,344 |
1,328 |
1,341 |
-0.22% |
4,100 |
2024/4/4 |
1,330 |
1,350 |
1,330 |
1,344 |
+1.05% |
4,200 |
2024/4/3 |
1,323 |
1,340 |
1,309 |
1,330 |
-0.82% |
7,200 |
2024/4/2 |
1,376 |
1,376 |
1,341 |
1,341 |
-2.54% |
7,300 |
2024/4/1 |
1,383 |
1,391 |
1,376 |
1,376 |
+0.00% |
6,000 |
2024/3/29 |
1,373 |
1,381 |
1,370 |
1,376 |
+0.29% |
7,400 |
2024/3/28 |
1,367 |
1,391 |
1,366 |
1,372 |
-4.06% |
22,600 |
2024/3/27 |
1,408 |
1,443 |
1,408 |
1,430 |
-1.04% |
66,500 |
2024/3/26 |
1,452 |
1,453 |
1,445 |
1,445 |
-0.48% |
11,500 |
2024/3/25 |
1,455 |
1,460 |
1,452 |
1,452 |
-0.48% |
9,100 |
2024/3/22 |
1,458 |
1,459 |
1,449 |
1,459 |
+0.55% |
4,800 |
2024/3/21 |
1,458 |
1,458 |
1,442 |
1,451 |
+1.11% |
9,100 |
2024/3/19 |
1,430 |
1,451 |
1,423 |
1,435 |
+0.84% |
5,300 |
2024/3/18 |
1,413 |
1,427 |
1,411 |
1,423 |
+1.28% |
8,400 |
2024/3/15 |
1,406 |
1,415 |
1,404 |
1,405 |
-0.28% |
4,100 |
2024/3/14 |
1,406 |
1,420 |
1,404 |
1,409 |
+0.21% |
2,900 |
2024/3/13 |
1,425 |
1,425 |
1,406 |
1,406 |
-0.21% |
3,900 |
2024/3/12 |
1,402 |
1,428 |
1,402 |
1,409 |
+0.00% |
3,400 |
2024/3/11 |
1,406 |
1,420 |
1,402 |
1,409 |
-1.05% |
7,300 |
2024/3/8 |
1,423 |
1,438 |
1,423 |
1,424 |
-1.11% |
5,200 |
2024/3/7 |
1,446 |
1,453 |
1,430 |
1,440 |
-0.48% |
7,400 |
2024/3/6 |
1,409 |
1,447 |
1,409 |
1,447 |
+2.12% |
3,300 |
2024/3/5 |
1,426 |
1,431 |
1,403 |
1,417 |
-1.12% |
7,800 |
2024/3/4 |
1,456 |
1,463 |
1,430 |
1,433 |
-1.24% |
9,000 |
2024/3/1 |
1,457 |
1,457 |
1,451 |
1,451 |
-0.41% |
3,400 |
2024/2/29 |
1,450 |
1,460 |
1,445 |
1,457 |
+0.28% |
4,400 |
2024/2/28 |
1,419 |
1,464 |
1,419 |
1,453 |
+2.40% |
18,300 |
2024/2/27 |
1,420 |
1,428 |
1,415 |
1,419 |
-0.07% |
4,100 |
2024/2/26 |
1,419 |
1,434 |
1,411 |
1,420 |
-0.28% |
7,000 |
2024/2/22 |
1,395 |
1,435 |
1,395 |
1,424 |
+2.08% |
23,100 |
2024/2/21 |
1,395 |
1,395 |
1,382 |
1,395 |
+0.00% |
4,200 |
2024/2/20 |
1,377 |
1,395 |
1,368 |
1,395 |
+1.31% |
10,200 |
2024/2/19 |
1,360 |
1,380 |
1,350 |
1,377 |
+1.40% |
12,200 |
2024/2/16 |
1,351 |
1,374 |
1,350 |
1,358 |
+0.22% |
9,800 |
2024/2/15 |
1,383 |
1,383 |
1,337 |
1,355 |
-1.02% |
13,100 |
2024/2/14 |
1,350 |
1,390 |
1,339 |
1,369 |
+4.66% |
42,900 |
2024/2/13 |
1,297 |
1,310 |
1,297 |
1,308 |
+0.15% |
8,000 |
2024/2/9 |
1,307 |
1,308 |
1,292 |
1,306 |
+0.00% |
9,400 |
2024/2/8 |
1,316 |
1,318 |
1,302 |
1,306 |
-0.61% |
4,400 |
2024/2/7 |
1,321 |
1,324 |
1,311 |
1,314 |
-0.53% |
5,800 |
2024/2/6 |
1,335 |
1,335 |
1,320 |
1,321 |
-0.53% |
5,400 |
2024/2/5 |
1,331 |
1,331 |
1,325 |
1,328 |
-0.23% |
6,800 |
2024/2/2 |
1,336 |
1,341 |
1,331 |
1,331 |
-0.22% |
3,600 |
2024/2/1 |
1,341 |
1,341 |
1,333 |
1,334 |
-0.52% |
5,700 |
2024/1/31 |
1,330 |
1,341 |
1,328 |
1,341 |
+0.52% |
5,800 |
2024/1/30 |
1,320 |
1,334 |
1,320 |
1,334 |
+1.06% |
5,400 |
2024/1/29 |
1,319 |
1,326 |
1,313 |
1,320 |
+0.53% |
6,700 |
2024/1/26 |
1,324 |
1,324 |
1,306 |
1,313 |
-0.23% |
7,600 |
2024/1/25 |
1,301 |
1,318 |
1,300 |
1,316 |
+1.23% |
6,900 |
2024/1/24 |
1,293 |
1,304 |
1,290 |
1,300 |
+0.85% |
14,300 |
2024/1/23 |
1,294 |
1,294 |
1,283 |
1,289 |
-0.08% |
7,300 |
2024/1/22 |
1,289 |
1,296 |
1,287 |
1,290 |
+0.08% |
5,800 |
2024/1/19 |
1,290 |
1,290 |
1,283 |
1,289 |
+0.23% |
1,800 |
2024/1/18 |
1,292 |
1,292 |
1,282 |
1,286 |
-0.46% |
5,900 |
2024/1/17 |
1,298 |
1,299 |
1,280 |
1,292 |
-0.39% |
9,500 |
2024/1/16 |
1,286 |
1,298 |
1,286 |
1,297 |
+1.09% |
12,000 |
2024/1/15 |
1,270 |
1,283 |
1,260 |
1,283 |
+1.83% |
10,700 |
2024/1/12 |
1,280 |
1,280 |
1,240 |
1,260 |
-1.18% |
24,700 |
2024/1/11 |
1,280 |
1,288 |
1,275 |
1,275 |
+0.08% |
8,300 |
2024/1/10 |
1,270 |
1,277 |
1,270 |
1,274 |
+0.55% |
10,200 |
2024/1/9 |
1,262 |
1,277 |
1,262 |
1,267 |
+1.36% |
16,400 |
2024/1/5 |
1,252 |
1,259 |
1,236 |
1,250 |
+0.81% |
10,800 |
2024/1/4 |
1,226 |
1,240 |
1,220 |
1,240 |
+2.06% |
25,200 |
2023/12/29 |
1,208 |
1,220 |
1,198 |
1,215 |
+0.58% |
24,900 |
2023/12/28 |
1,199 |
1,219 |
1,199 |
1,208 |
+1.34% |
32,000 |
2023/12/27 |
1,191 |
1,194 |
1,190 |
1,192 |
-0.08% |
29,400 |
2023/12/26 |
1,194 |
1,196 |
1,192 |
1,193 |
-0.17% |
12,000 |
2023/12/25 |
1,196 |
1,200 |
1,194 |
1,195 |
+0.17% |
13,400 |
2023/12/22 |
1,196 |
1,199 |
1,193 |
1,193 |
-0.08% |
9,200 |
2023/12/21 |
1,195 |
1,199 |
1,194 |
1,194 |
-0.83% |
9,800 |
2023/12/20 |
1,210 |
1,219 |
1,204 |
1,204 |
-0.50% |
12,100 |
2023/12/19 |
1,206 |
1,215 |
1,205 |
1,210 |
+0.83% |
15,300 |
2023/12/18 |
1,190 |
1,202 |
1,185 |
1,200 |
+0.93% |
19,400 |
2023/12/15 |
1,180 |
1,189 |
1,180 |
1,189 |
+0.34% |
5,800 |
2023/12/14 |
1,189 |
1,194 |
1,176 |
1,185 |
+0.25% |
15,800 |
2023/12/13 |
1,180 |
1,187 |
1,180 |
1,182 |
+0.17% |
8,600 |
2023/12/12 |
1,187 |
1,188 |
1,179 |
1,180 |
-0.34% |
14,500 |
2023/12/11 |
1,188 |
1,195 |
1,184 |
1,184 |
+0.59% |
14,300 |
2023/12/8 |
1,195 |
1,196 |
1,175 |
1,177 |
-1.75% |
33,100 |
2023/12/7 |
1,207 |
1,209 |
1,197 |
1,198 |
-0.75% |
26,300 |
2023/12/6 |
1,207 |
1,209 |
1,205 |
1,207 |
+0.17% |
9,600 |
2023/12/5 |
1,208 |
1,211 |
1,205 |
1,205 |
-0.33% |
15,800 |
2023/12/4 |
1,210 |
1,212 |
1,208 |
1,209 |
-0.08% |
12,000 |
2023/12/1 |
1,211 |
1,215 |
1,206 |
1,210 |
-0.17% |
14,600 |
2023/11/30 |
1,207 |
1,213 |
1,205 |
1,212 |
+0.75% |
28,700 |
2023/11/29 |
1,202 |
1,216 |
1,202 |
1,203 |
-0.41% |
56,000 |
2023/11/28 |
1,203 |
1,225 |
1,201 |
1,208 |
+1.68% |
305,400 |
2023/11/27 |
1,188 |
1,193 |
1,182 |
1,188 |
-0.17% |
93,300 |
2023/11/24 |
1,201 |
1,203 |
1,190 |
1,190 |
-0.92% |
44,600 |
2023/11/22 |
1,209 |
1,209 |
1,200 |
1,201 |
-0.83% |
26,100 |
2023/11/21 |
1,207 |
1,220 |
1,196 |
1,211 |
+0.58% |
37,400 |
2023/11/20 |
1,175 |
1,223 |
1,170 |
1,204 |
-7.03% |
133,800 |
2023/11/17 |
1,252 |
1,299 |
1,252 |
1,295 |
+3.19% |
14,500 |
2023/11/16 |
1,253 |
1,261 |
1,253 |
1,255 |
+0.16% |
4,100 |
|