日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,198 |
1,226 |
1,198 |
1,207 |
+0.84% |
71,900 |
2024/5/20 |
1,217 |
1,299 |
1,196 |
1,197 |
-0.75% |
350,800 |
2024/5/17 |
1,188 |
1,230 |
1,172 |
1,206 |
+1.86% |
151,500 |
2024/5/16 |
1,159 |
1,193 |
1,147 |
1,184 |
+1.28% |
141,500 |
2024/5/15 |
1,094 |
1,186 |
1,093 |
1,169 |
+9.87% |
480,000 |
2024/5/14 |
1,057 |
1,076 |
1,050 |
1,064 |
+1.43% |
90,300 |
2024/5/13 |
1,060 |
1,060 |
1,038 |
1,049 |
-1.41% |
69,400 |
2024/5/10 |
1,063 |
1,078 |
1,055 |
1,064 |
+0.38% |
32,400 |
2024/5/9 |
1,069 |
1,069 |
1,051 |
1,060 |
-0.47% |
28,600 |
2024/5/8 |
1,055 |
1,074 |
1,052 |
1,065 |
+0.09% |
33,800 |
2024/5/7 |
1,044 |
1,072 |
1,030 |
1,064 |
+1.92% |
62,100 |
2024/5/2 |
1,046 |
1,055 |
1,038 |
1,044 |
-0.19% |
24,700 |
2024/5/1 |
1,048 |
1,059 |
1,045 |
1,046 |
-1.69% |
33,800 |
2024/4/30 |
1,084 |
1,084 |
1,058 |
1,064 |
-0.56% |
62,400 |
2024/4/26 |
1,061 |
1,074 |
1,052 |
1,070 |
+0.19% |
28,500 |
2024/4/25 |
1,080 |
1,092 |
1,068 |
1,068 |
-1.84% |
69,000 |
2024/4/24 |
1,074 |
1,092 |
1,072 |
1,088 |
+1.30% |
31,800 |
2024/4/23 |
1,077 |
1,085 |
1,070 |
1,074 |
+0.75% |
48,900 |
2024/4/22 |
1,062 |
1,077 |
1,052 |
1,066 |
+1.33% |
72,500 |
2024/4/19 |
1,080 |
1,081 |
1,038 |
1,052 |
-2.86% |
103,000 |
2024/4/18 |
1,058 |
1,094 |
1,056 |
1,083 |
+2.65% |
79,400 |
2024/4/17 |
1,070 |
1,075 |
1,051 |
1,055 |
-1.31% |
60,400 |
2024/4/16 |
1,098 |
1,098 |
1,064 |
1,069 |
-2.91% |
107,300 |
2024/4/15 |
1,087 |
1,120 |
1,085 |
1,101 |
+0.73% |
77,600 |
2024/4/12 |
1,089 |
1,107 |
1,079 |
1,093 |
-1.35% |
108,700 |
2024/4/11 |
1,051 |
1,112 |
1,051 |
1,108 |
+4.53% |
161,500 |
2024/4/10 |
1,040 |
1,072 |
1,040 |
1,060 |
+1.83% |
70,300 |
2024/4/9 |
1,045 |
1,047 |
1,033 |
1,041 |
-0.29% |
33,700 |
2024/4/8 |
1,022 |
1,061 |
1,018 |
1,044 |
+3.37% |
118,800 |
2024/4/5 |
1,003 |
1,014 |
992 |
1,010 |
-0.39% |
75,600 |
2024/4/4 |
1,010 |
1,022 |
995 |
1,014 |
+0.90% |
88,500 |
2024/4/3 |
994 |
1,019 |
987 |
1,005 |
+0.30% |
159,000 |
2024/4/2 |
1,021 |
1,027 |
999 |
1,002 |
-4.11% |
211,100 |
2024/4/1 |
1,100 |
1,100 |
1,042 |
1,045 |
-4.91% |
196,000 |
2024/3/29 |
1,078 |
1,107 |
1,076 |
1,099 |
+2.81% |
92,700 |
2024/3/28 |
1,069 |
1,078 |
1,054 |
1,069 |
-1.93% |
64,000 |
2024/3/27 |
1,112 |
1,112 |
1,090 |
1,090 |
-1.89% |
92,200 |
2024/3/26 |
1,111 |
1,116 |
1,098 |
1,111 |
+0.09% |
37,900 |
2024/3/25 |
1,114 |
1,125 |
1,094 |
1,110 |
+0.09% |
78,800 |
2024/3/22 |
1,124 |
1,125 |
1,088 |
1,109 |
-0.27% |
86,200 |
2024/3/21 |
1,115 |
1,131 |
1,101 |
1,112 |
-0.45% |
79,000 |
2024/3/19 |
1,084 |
1,132 |
1,082 |
1,117 |
+3.23% |
160,900 |
2024/3/18 |
1,071 |
1,089 |
1,065 |
1,082 |
+1.50% |
100,400 |
2024/3/15 |
1,085 |
1,085 |
1,044 |
1,066 |
-3.88% |
328,700 |
2024/3/14 |
1,104 |
1,131 |
1,101 |
1,109 |
-2.20% |
314,700 |
2024/3/13 |
1,139 |
1,152 |
1,090 |
1,134 |
+8.10% |
1,225,600 |
2024/3/12 |
1,049 |
1,049 |
1,049 |
1,049 |
+16.69% |
105,700 |
2024/3/11 |
920 |
926 |
890 |
899 |
-3.12% |
144,100 |
2024/3/8 |
918 |
937 |
906 |
928 |
-0.54% |
130,400 |
2024/3/7 |
948 |
948 |
928 |
933 |
-1.27% |
72,600 |
2024/3/6 |
934 |
954 |
926 |
945 |
+0.11% |
78,100 |
2024/3/5 |
957 |
958 |
937 |
944 |
-1.05% |
103,200 |
2024/3/4 |
977 |
982 |
951 |
954 |
-2.55% |
144,100 |
2024/3/1 |
983 |
994 |
968 |
979 |
-0.41% |
101,200 |
2024/2/29 |
979 |
993 |
970 |
983 |
+0.92% |
79,700 |
2024/2/28 |
966 |
982 |
955 |
974 |
+0.21% |
111,100 |
2024/2/27 |
951 |
976 |
941 |
972 |
+1.89% |
183,800 |
2024/2/26 |
949 |
963 |
944 |
954 |
-0.62% |
106,900 |
2024/2/22 |
979 |
979 |
943 |
960 |
-0.62% |
136,000 |
2024/2/21 |
1,000 |
1,001 |
958 |
966 |
-4.17% |
282,000 |
2024/2/20 |
1,015 |
1,028 |
1,007 |
1,008 |
-0.69% |
51,200 |
2024/2/19 |
1,003 |
1,022 |
981 |
1,015 |
-0.49% |
165,200 |
2024/2/16 |
1,040 |
1,042 |
1,014 |
1,020 |
-2.76% |
100,900 |
2024/2/15 |
1,062 |
1,117 |
1,040 |
1,049 |
-0.66% |
310,900 |
2024/2/14 |
1,088 |
1,088 |
1,048 |
1,056 |
-3.91% |
106,800 |
2024/2/13 |
1,110 |
1,110 |
1,072 |
1,099 |
+0.18% |
67,700 |
2024/2/9 |
1,098 |
1,113 |
1,092 |
1,097 |
+0.09% |
61,100 |
2024/2/8 |
1,101 |
1,101 |
1,083 |
1,096 |
-0.72% |
31,900 |
2024/2/7 |
1,108 |
1,119 |
1,092 |
1,104 |
-0.36% |
25,000 |
2024/2/6 |
1,105 |
1,126 |
1,093 |
1,108 |
-0.27% |
37,600 |
2024/2/5 |
1,092 |
1,126 |
1,087 |
1,111 |
+1.74% |
27,700 |
2024/2/2 |
1,097 |
1,102 |
1,088 |
1,092 |
-0.46% |
29,400 |
2024/2/1 |
1,096 |
1,102 |
1,089 |
1,097 |
-0.36% |
30,300 |
2024/1/31 |
1,101 |
1,103 |
1,090 |
1,101 |
+0.09% |
14,500 |
2024/1/30 |
1,106 |
1,110 |
1,091 |
1,100 |
-0.54% |
31,200 |
2024/1/29 |
1,103 |
1,117 |
1,103 |
1,106 |
+0.55% |
20,100 |
2024/1/26 |
1,100 |
1,111 |
1,089 |
1,100 |
-0.63% |
21,300 |
2024/1/25 |
1,118 |
1,121 |
1,101 |
1,107 |
-0.98% |
15,100 |
2024/1/24 |
1,113 |
1,130 |
1,108 |
1,118 |
+0.45% |
19,000 |
2024/1/23 |
1,131 |
1,131 |
1,101 |
1,113 |
-0.62% |
27,200 |
2024/1/22 |
1,088 |
1,127 |
1,087 |
1,120 |
+3.61% |
46,800 |
2024/1/19 |
1,091 |
1,097 |
1,081 |
1,081 |
-0.46% |
29,200 |
2024/1/18 |
1,095 |
1,098 |
1,077 |
1,086 |
+0.84% |
35,200 |
2024/1/17 |
1,078 |
1,094 |
1,066 |
1,077 |
+1.13% |
31,700 |
2024/1/16 |
1,095 |
1,103 |
1,065 |
1,065 |
-2.29% |
25,700 |
2024/1/15 |
1,103 |
1,103 |
1,089 |
1,090 |
-0.91% |
28,200 |
2024/1/12 |
1,103 |
1,105 |
1,093 |
1,100 |
+0.18% |
28,400 |
2024/1/11 |
1,108 |
1,115 |
1,090 |
1,098 |
-0.18% |
36,200 |
2024/1/10 |
1,110 |
1,119 |
1,088 |
1,100 |
-1.17% |
49,900 |
2024/1/9 |
1,098 |
1,119 |
1,087 |
1,113 |
+3.73% |
78,900 |
2024/1/5 |
1,078 |
1,099 |
1,067 |
1,073 |
+0.56% |
44,800 |
2024/1/4 |
1,054 |
1,068 |
1,032 |
1,067 |
+1.23% |
59,500 |
2023/12/29 |
1,057 |
1,060 |
1,044 |
1,054 |
+0.57% |
39,700 |
2023/12/28 |
1,072 |
1,072 |
1,043 |
1,048 |
-1.96% |
47,900 |
2023/12/27 |
1,041 |
1,071 |
1,041 |
1,069 |
+2.30% |
45,500 |
2023/12/26 |
1,048 |
1,065 |
1,045 |
1,045 |
+0.19% |
21,700 |
2023/12/25 |
1,072 |
1,077 |
1,036 |
1,043 |
-0.38% |
21,000 |
2023/12/22 |
1,050 |
1,069 |
1,044 |
1,047 |
-0.38% |
35,500 |
2023/12/21 |
1,036 |
1,060 |
1,036 |
1,051 |
-0.57% |
18,000 |
2023/12/20 |
1,050 |
1,071 |
1,049 |
1,057 |
+0.19% |
31,700 |
2023/12/19 |
1,045 |
1,067 |
1,045 |
1,055 |
+1.44% |
34,900 |
2023/12/18 |
1,029 |
1,042 |
1,026 |
1,040 |
-0.19% |
34,600 |
2023/12/15 |
1,032 |
1,053 |
1,029 |
1,042 |
+1.07% |
40,500 |
2023/12/14 |
1,049 |
1,066 |
1,020 |
1,031 |
-0.96% |
69,500 |
2023/12/13 |
1,061 |
1,066 |
1,028 |
1,041 |
-1.79% |
55,700 |
2023/12/12 |
1,080 |
1,085 |
1,055 |
1,060 |
-0.19% |
27,000 |
2023/12/11 |
1,040 |
1,065 |
1,040 |
1,062 |
+3.11% |
38,300 |
2023/12/8 |
1,061 |
1,078 |
1,027 |
1,030 |
-3.56% |
80,000 |
2023/12/7 |
1,073 |
1,086 |
1,067 |
1,068 |
-0.74% |
25,400 |
2023/12/6 |
1,064 |
1,080 |
1,059 |
1,076 |
+0.84% |
45,600 |
2023/12/5 |
1,106 |
1,106 |
1,062 |
1,067 |
-3.09% |
59,900 |
2023/12/4 |
1,113 |
1,113 |
1,086 |
1,101 |
-1.08% |
51,600 |
2023/12/1 |
1,105 |
1,119 |
1,102 |
1,113 |
-0.18% |
26,400 |
2023/11/30 |
1,114 |
1,121 |
1,098 |
1,115 |
+0.27% |
66,600 |
2023/11/29 |
1,095 |
1,135 |
1,090 |
1,112 |
+0.91% |
47,600 |
2023/11/28 |
1,101 |
1,163 |
1,092 |
1,102 |
+1.85% |
165,900 |
2023/11/27 |
1,083 |
1,091 |
1,075 |
1,082 |
-0.64% |
26,900 |
2023/11/24 |
1,092 |
1,092 |
1,073 |
1,089 |
+0.00% |
35,600 |
2023/11/22 |
1,080 |
1,089 |
1,067 |
1,089 |
+0.83% |
33,300 |
2023/11/21 |
1,096 |
1,096 |
1,058 |
1,080 |
+0.09% |
55,100 |
2023/11/20 |
1,095 |
1,106 |
1,071 |
1,079 |
-0.64% |
63,600 |
2023/11/17 |
1,065 |
1,086 |
1,041 |
1,086 |
+0.37% |
115,400 |
2023/11/16 |
1,122 |
1,135 |
1,080 |
1,082 |
-2.52% |
125,100 |
|