日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,357 |
1,357 |
1,331 |
1,350 |
-0.59% |
3,000 |
2024/5/20 |
1,357 |
1,368 |
1,328 |
1,358 |
-0.44% |
4,100 |
2024/5/17 |
1,379 |
1,379 |
1,363 |
1,364 |
-1.16% |
1,300 |
2024/5/16 |
1,364 |
1,380 |
1,364 |
1,380 |
-0.14% |
300 |
2024/5/15 |
1,382 |
1,382 |
1,371 |
1,382 |
+0.00% |
1,100 |
2024/5/14 |
1,389 |
1,389 |
1,362 |
1,382 |
-0.50% |
900 |
2024/5/13 |
1,388 |
1,390 |
1,371 |
1,389 |
+0.58% |
2,100 |
2024/5/10 |
1,383 |
1,384 |
1,361 |
1,381 |
-0.14% |
800 |
2024/5/9 |
1,365 |
1,389 |
1,359 |
1,383 |
+1.69% |
3,300 |
2024/5/8 |
1,360 |
1,360 |
1,346 |
1,360 |
+0.00% |
1,200 |
2024/5/7 |
1,344 |
1,367 |
1,344 |
1,360 |
+1.49% |
2,200 |
2024/5/2 |
1,334 |
1,347 |
1,334 |
1,340 |
+0.22% |
800 |
2024/5/1 |
1,333 |
1,343 |
1,333 |
1,337 |
-0.67% |
300 |
2024/4/30 |
1,345 |
1,360 |
1,331 |
1,346 |
+0.37% |
4,600 |
2024/4/26 |
1,331 |
1,350 |
1,329 |
1,341 |
-0.07% |
3,800 |
2024/4/25 |
1,357 |
1,357 |
1,336 |
1,342 |
-1.25% |
1,500 |
2024/4/24 |
1,342 |
1,359 |
1,335 |
1,359 |
+1.19% |
2,400 |
2024/4/23 |
1,346 |
1,346 |
1,343 |
1,343 |
+1.05% |
300 |
2024/4/22 |
1,332 |
1,341 |
1,324 |
1,329 |
-1.12% |
1,500 |
2024/4/19 |
1,348 |
1,348 |
1,332 |
1,344 |
-0.44% |
3,800 |
2024/4/18 |
1,338 |
1,351 |
1,331 |
1,350 |
+0.90% |
3,300 |
2024/4/17 |
1,349 |
1,349 |
1,331 |
1,338 |
-0.59% |
1,900 |
2024/4/16 |
1,340 |
1,346 |
1,336 |
1,346 |
+0.00% |
1,700 |
2024/4/15 |
1,345 |
1,346 |
1,332 |
1,346 |
+0.00% |
1,300 |
2024/4/12 |
1,353 |
1,353 |
1,332 |
1,346 |
+0.37% |
3,100 |
2024/4/11 |
1,346 |
1,350 |
1,340 |
1,341 |
-0.37% |
2,300 |
2024/4/10 |
1,336 |
1,349 |
1,335 |
1,346 |
+0.82% |
2,200 |
2024/4/9 |
1,338 |
1,342 |
1,335 |
1,335 |
-0.22% |
1,700 |
2024/4/8 |
1,342 |
1,352 |
1,333 |
1,338 |
-1.25% |
6,300 |
2024/4/5 |
1,339 |
1,355 |
1,339 |
1,355 |
+0.97% |
1,000 |
2024/4/4 |
1,360 |
1,360 |
1,339 |
1,342 |
-0.59% |
1,400 |
2024/4/3 |
1,340 |
1,350 |
1,331 |
1,350 |
+0.37% |
3,600 |
2024/4/2 |
1,360 |
1,360 |
1,345 |
1,345 |
-0.66% |
2,700 |
2024/4/1 |
1,350 |
1,358 |
1,341 |
1,354 |
-0.07% |
4,100 |
2024/3/29 |
1,363 |
1,363 |
1,342 |
1,355 |
+0.37% |
3,900 |
2024/3/28 |
1,335 |
1,360 |
1,335 |
1,350 |
+0.52% |
3,700 |
2024/3/27 |
1,342 |
1,361 |
1,340 |
1,343 |
-0.07% |
5,600 |
2024/3/26 |
1,347 |
1,348 |
1,338 |
1,344 |
-1.18% |
3,900 |
2024/3/25 |
1,373 |
1,373 |
1,330 |
1,360 |
-0.95% |
8,900 |
2024/3/22 |
1,339 |
1,375 |
1,335 |
1,373 |
+0.29% |
18,900 |
2024/3/21 |
1,412 |
1,430 |
1,319 |
1,369 |
-2.70% |
32,800 |
2024/3/19 |
1,514 |
1,514 |
1,400 |
1,407 |
-7.13% |
109,600 |
2024/3/18 |
1,520 |
1,528 |
1,442 |
1,515 |
+7.45% |
88,200 |
2024/3/15 |
1,335 |
1,412 |
1,308 |
1,410 |
+4.91% |
22,400 |
2024/3/14 |
1,287 |
1,344 |
1,283 |
1,344 |
+4.19% |
4,200 |
2024/3/13 |
1,295 |
1,307 |
1,253 |
1,290 |
+0.00% |
4,100 |
2024/3/12 |
1,251 |
1,290 |
1,228 |
1,290 |
+2.30% |
7,700 |
2024/3/11 |
1,300 |
1,300 |
1,254 |
1,261 |
-3.00% |
6,200 |
2024/3/8 |
1,311 |
1,350 |
1,300 |
1,300 |
-0.69% |
8,100 |
2024/3/7 |
1,307 |
1,330 |
1,307 |
1,309 |
-1.58% |
2,800 |
2024/3/6 |
1,288 |
1,331 |
1,288 |
1,330 |
+2.31% |
2,900 |
2024/3/5 |
1,352 |
1,352 |
1,296 |
1,300 |
-4.76% |
15,500 |
2024/3/4 |
1,371 |
1,375 |
1,335 |
1,365 |
-0.73% |
9,200 |
2024/3/1 |
1,372 |
1,396 |
1,363 |
1,375 |
-0.79% |
11,200 |
2024/2/29 |
1,406 |
1,406 |
1,386 |
1,386 |
+0.00% |
1,600 |
2024/2/28 |
1,406 |
1,406 |
1,381 |
1,386 |
-1.14% |
3,900 |
2024/2/27 |
1,398 |
1,405 |
1,391 |
1,402 |
+0.29% |
3,900 |
2024/2/26 |
1,403 |
1,414 |
1,371 |
1,398 |
-0.50% |
8,400 |
2024/2/22 |
1,403 |
1,414 |
1,381 |
1,405 |
-0.99% |
3,200 |
2024/2/21 |
1,411 |
1,419 |
1,400 |
1,419 |
+0.57% |
18,800 |
2024/2/20 |
1,405 |
1,416 |
1,405 |
1,411 |
+0.71% |
1,800 |
2024/2/19 |
1,400 |
1,424 |
1,386 |
1,401 |
+0.07% |
5,300 |
2024/2/16 |
1,393 |
1,400 |
1,369 |
1,400 |
+0.43% |
4,700 |
2024/2/15 |
1,370 |
1,395 |
1,301 |
1,394 |
+2.50% |
7,200 |
2024/2/14 |
1,358 |
1,361 |
1,331 |
1,360 |
-1.45% |
7,400 |
2024/2/13 |
1,371 |
1,391 |
1,356 |
1,380 |
+3.68% |
7,200 |
2024/2/9 |
1,305 |
1,371 |
1,272 |
1,331 |
+1.45% |
28,300 |
2024/2/8 |
1,400 |
1,405 |
1,302 |
1,312 |
-6.69% |
20,400 |
2024/2/7 |
1,471 |
1,471 |
1,404 |
1,406 |
-4.68% |
16,200 |
2024/2/6 |
1,508 |
1,508 |
1,455 |
1,475 |
-1.93% |
13,900 |
2024/2/5 |
1,546 |
1,546 |
1,501 |
1,504 |
+1.90% |
5,500 |
2024/2/2 |
1,482 |
1,484 |
1,473 |
1,476 |
-0.47% |
2,100 |
2024/2/1 |
1,464 |
1,500 |
1,460 |
1,483 |
+0.20% |
4,500 |
2024/1/31 |
1,501 |
1,507 |
1,461 |
1,480 |
-2.31% |
6,600 |
2024/1/30 |
1,549 |
1,549 |
1,482 |
1,515 |
-2.19% |
4,500 |
2024/1/29 |
1,530 |
1,550 |
1,528 |
1,549 |
+1.51% |
7,600 |
2024/1/26 |
1,550 |
1,550 |
1,515 |
1,526 |
+0.20% |
4,700 |
2024/1/25 |
1,530 |
1,530 |
1,500 |
1,523 |
+0.20% |
7,200 |
2024/1/24 |
1,481 |
1,523 |
1,481 |
1,520 |
+2.70% |
10,000 |
2024/1/23 |
1,470 |
1,485 |
1,445 |
1,480 |
+1.37% |
7,200 |
2024/1/22 |
1,443 |
1,472 |
1,442 |
1,460 |
+1.04% |
13,900 |
2024/1/19 |
1,446 |
1,455 |
1,444 |
1,445 |
-0.89% |
1,800 |
2024/1/18 |
1,469 |
1,470 |
1,452 |
1,458 |
-0.82% |
3,600 |
2024/1/17 |
1,454 |
1,472 |
1,440 |
1,470 |
+1.10% |
15,900 |
2024/1/16 |
1,451 |
1,455 |
1,433 |
1,454 |
+0.14% |
6,300 |
2024/1/15 |
1,430 |
1,459 |
1,430 |
1,452 |
+0.62% |
4,600 |
2024/1/12 |
1,454 |
1,456 |
1,430 |
1,443 |
-0.82% |
3,600 |
2024/1/11 |
1,448 |
1,457 |
1,414 |
1,455 |
+1.25% |
7,200 |
2024/1/10 |
1,451 |
1,451 |
1,421 |
1,437 |
-1.03% |
1,500 |
2024/1/9 |
1,423 |
1,458 |
1,411 |
1,452 |
+2.98% |
4,400 |
2024/1/5 |
1,425 |
1,425 |
1,396 |
1,410 |
-0.42% |
7,800 |
2024/1/4 |
1,401 |
1,420 |
1,395 |
1,416 |
-0.77% |
19,800 |
2023/12/29 |
1,421 |
1,437 |
1,414 |
1,427 |
-0.63% |
4,000 |
2023/12/28 |
1,411 |
1,436 |
1,409 |
1,436 |
+1.63% |
2,300 |
2023/12/27 |
1,420 |
1,420 |
1,408 |
1,413 |
-0.63% |
4,400 |
2023/12/26 |
1,427 |
1,427 |
1,414 |
1,422 |
+0.00% |
3,200 |
2023/12/25 |
1,444 |
1,456 |
1,422 |
1,422 |
-1.93% |
2,100 |
2023/12/22 |
1,413 |
1,457 |
1,410 |
1,450 |
+2.62% |
11,400 |
2023/12/21 |
1,402 |
1,418 |
1,390 |
1,413 |
+0.43% |
6,600 |
2023/12/20 |
1,433 |
1,435 |
1,389 |
1,407 |
-1.05% |
10,800 |
2023/12/19 |
1,456 |
1,460 |
1,400 |
1,422 |
-2.34% |
14,800 |
2023/12/18 |
1,458 |
1,532 |
1,435 |
1,456 |
-0.48% |
50,500 |
2023/12/15 |
1,479 |
1,514 |
1,445 |
1,463 |
-0.48% |
36,000 |
2023/12/14 |
1,435 |
1,470 |
1,423 |
1,470 |
+2.44% |
11,500 |
2023/12/13 |
1,445 |
1,445 |
1,419 |
1,435 |
+1.06% |
2,600 |
2023/12/12 |
1,436 |
1,449 |
1,420 |
1,420 |
-1.11% |
3,200 |
2023/12/11 |
1,424 |
1,438 |
1,424 |
1,436 |
+0.91% |
2,300 |
2023/12/8 |
1,406 |
1,423 |
1,402 |
1,423 |
+0.92% |
1,100 |
2023/12/7 |
1,406 |
1,424 |
1,406 |
1,410 |
-1.12% |
2,600 |
2023/12/6 |
1,421 |
1,440 |
1,420 |
1,426 |
+0.35% |
2,400 |
2023/12/5 |
1,420 |
1,432 |
1,420 |
1,421 |
-0.77% |
1,400 |
2023/12/4 |
1,423 |
1,445 |
1,398 |
1,432 |
-0.35% |
4,100 |
2023/12/1 |
1,450 |
1,452 |
1,431 |
1,437 |
-0.76% |
2,200 |
2023/11/30 |
1,468 |
1,468 |
1,448 |
1,448 |
-0.96% |
2,800 |
2023/11/29 |
1,466 |
1,470 |
1,428 |
1,462 |
+0.27% |
2,900 |
2023/11/28 |
1,450 |
1,459 |
1,441 |
1,458 |
+0.55% |
1,800 |
2023/11/27 |
1,454 |
1,464 |
1,450 |
1,450 |
-0.28% |
2,300 |
2023/11/24 |
1,441 |
1,484 |
1,440 |
1,454 |
-0.89% |
3,500 |
2023/11/22 |
1,462 |
1,480 |
1,462 |
1,467 |
+0.34% |
3,400 |
2023/11/21 |
1,450 |
1,474 |
1,450 |
1,462 |
+1.11% |
3,200 |
2023/11/20 |
1,459 |
1,460 |
1,446 |
1,446 |
-0.07% |
1,300 |
2023/11/17 |
1,437 |
1,475 |
1,436 |
1,447 |
+1.54% |
3,700 |
2023/11/16 |
1,444 |
1,444 |
1,422 |
1,425 |
+0.35% |
700 |
|