日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,250 |
1,269 |
1,250 |
1,257 |
+0.32% |
56,300 |
2024/5/20 |
1,235 |
1,263 |
1,233 |
1,253 |
+1.46% |
113,100 |
2024/5/17 |
1,226 |
1,250 |
1,225 |
1,235 |
+0.73% |
149,900 |
2024/5/16 |
1,245 |
1,250 |
1,225 |
1,226 |
-1.61% |
203,900 |
2024/5/15 |
1,271 |
1,279 |
1,246 |
1,246 |
-2.35% |
192,500 |
2024/5/14 |
1,263 |
1,281 |
1,263 |
1,276 |
+1.11% |
55,200 |
2024/5/13 |
1,265 |
1,285 |
1,262 |
1,262 |
+0.32% |
117,100 |
2024/5/10 |
1,263 |
1,274 |
1,255 |
1,258 |
-0.40% |
90,700 |
2024/5/9 |
1,258 |
1,270 |
1,256 |
1,263 |
+0.56% |
53,200 |
2024/5/8 |
1,260 |
1,271 |
1,256 |
1,256 |
-0.32% |
31,000 |
2024/5/7 |
1,263 |
1,276 |
1,260 |
1,260 |
+0.16% |
41,800 |
2024/5/2 |
1,261 |
1,278 |
1,256 |
1,258 |
-0.71% |
95,800 |
2024/5/1 |
1,270 |
1,276 |
1,255 |
1,267 |
-0.47% |
83,900 |
2024/4/30 |
1,265 |
1,277 |
1,255 |
1,273 |
+1.03% |
115,400 |
2024/4/26 |
1,243 |
1,260 |
1,229 |
1,260 |
+0.80% |
102,900 |
2024/4/25 |
1,255 |
1,261 |
1,250 |
1,250 |
-0.40% |
81,700 |
2024/4/24 |
1,255 |
1,264 |
1,251 |
1,255 |
+0.08% |
93,800 |
2024/4/23 |
1,239 |
1,260 |
1,239 |
1,254 |
+1.29% |
245,800 |
2024/4/22 |
1,250 |
1,251 |
1,228 |
1,238 |
+0.57% |
484,800 |
2024/4/19 |
1,301 |
1,320 |
1,215 |
1,231 |
-13.37% |
1,006,100 |
2024/4/18 |
1,433 |
1,440 |
1,418 |
1,421 |
-1.32% |
96,700 |
2024/4/17 |
1,447 |
1,448 |
1,427 |
1,440 |
+0.00% |
61,700 |
2024/4/16 |
1,443 |
1,449 |
1,432 |
1,440 |
-0.89% |
72,400 |
2024/4/15 |
1,438 |
1,464 |
1,434 |
1,453 |
+1.04% |
107,600 |
2024/4/12 |
1,475 |
1,489 |
1,437 |
1,438 |
-2.51% |
324,500 |
2024/4/11 |
1,467 |
1,476 |
1,456 |
1,475 |
+0.41% |
116,400 |
2024/4/10 |
1,465 |
1,483 |
1,464 |
1,469 |
+0.82% |
106,600 |
2024/4/9 |
1,457 |
1,464 |
1,451 |
1,457 |
+0.41% |
51,100 |
2024/4/8 |
1,435 |
1,454 |
1,431 |
1,451 |
+1.11% |
87,300 |
2024/4/5 |
1,426 |
1,444 |
1,422 |
1,435 |
+0.42% |
93,900 |
2024/4/4 |
1,410 |
1,433 |
1,410 |
1,429 |
+1.71% |
100,400 |
2024/4/3 |
1,393 |
1,412 |
1,393 |
1,405 |
+0.79% |
85,100 |
2024/4/2 |
1,416 |
1,416 |
1,394 |
1,394 |
-1.55% |
160,900 |
2024/4/1 |
1,433 |
1,433 |
1,405 |
1,416 |
+0.50% |
104,300 |
2024/3/29 |
1,393 |
1,409 |
1,388 |
1,409 |
+0.93% |
48,400 |
2024/3/28 |
1,400 |
1,421 |
1,388 |
1,396 |
-0.50% |
142,700 |
2024/3/27 |
1,404 |
1,420 |
1,399 |
1,403 |
+0.36% |
192,800 |
2024/3/26 |
1,391 |
1,403 |
1,389 |
1,398 |
-0.29% |
59,300 |
2024/3/25 |
1,393 |
1,407 |
1,385 |
1,402 |
+0.65% |
70,400 |
2024/3/22 |
1,409 |
1,410 |
1,381 |
1,393 |
-0.14% |
80,200 |
2024/3/21 |
1,396 |
1,417 |
1,350 |
1,395 |
+0.43% |
196,500 |
2024/3/19 |
1,362 |
1,393 |
1,353 |
1,389 |
+2.13% |
79,700 |
2024/3/18 |
1,375 |
1,384 |
1,354 |
1,360 |
-0.29% |
107,400 |
2024/3/15 |
1,338 |
1,364 |
1,328 |
1,364 |
+0.81% |
266,800 |
2024/3/14 |
1,343 |
1,360 |
1,332 |
1,353 |
+1.88% |
77,800 |
2024/3/13 |
1,362 |
1,364 |
1,328 |
1,328 |
-2.21% |
89,500 |
2024/3/12 |
1,349 |
1,366 |
1,331 |
1,358 |
+0.67% |
121,700 |
2024/3/11 |
1,320 |
1,349 |
1,310 |
1,349 |
+2.20% |
105,800 |
2024/3/8 |
1,305 |
1,323 |
1,295 |
1,320 |
+0.08% |
95,900 |
2024/3/7 |
1,330 |
1,336 |
1,309 |
1,319 |
-1.27% |
109,900 |
2024/3/6 |
1,307 |
1,339 |
1,298 |
1,336 |
+2.45% |
96,700 |
2024/3/5 |
1,278 |
1,313 |
1,268 |
1,304 |
+1.16% |
91,500 |
2024/3/4 |
1,295 |
1,295 |
1,277 |
1,289 |
+0.70% |
83,600 |
2024/3/1 |
1,281 |
1,289 |
1,274 |
1,280 |
-0.23% |
93,000 |
2024/2/29 |
1,300 |
1,301 |
1,277 |
1,283 |
-0.62% |
70,900 |
2024/2/28 |
1,281 |
1,309 |
1,281 |
1,291 |
+0.39% |
66,300 |
2024/2/27 |
1,290 |
1,302 |
1,279 |
1,286 |
-1.46% |
89,100 |
2024/2/26 |
1,290 |
1,317 |
1,280 |
1,305 |
+0.62% |
125,900 |
2024/2/22 |
1,295 |
1,306 |
1,284 |
1,297 |
-0.92% |
100,400 |
2024/2/21 |
1,264 |
1,324 |
1,262 |
1,309 |
+1.16% |
167,000 |
2024/2/20 |
1,230 |
1,331 |
1,227 |
1,294 |
+5.55% |
346,700 |
2024/2/19 |
1,193 |
1,227 |
1,175 |
1,226 |
+2.34% |
142,800 |
2024/2/16 |
1,207 |
1,209 |
1,192 |
1,198 |
-0.75% |
104,400 |
2024/2/15 |
1,230 |
1,230 |
1,204 |
1,207 |
-1.95% |
111,100 |
2024/2/14 |
1,236 |
1,250 |
1,221 |
1,231 |
-0.73% |
116,200 |
2024/2/13 |
1,265 |
1,265 |
1,234 |
1,240 |
-1.98% |
105,900 |
2024/2/9 |
1,264 |
1,276 |
1,261 |
1,265 |
-0.32% |
52,600 |
2024/2/8 |
1,271 |
1,275 |
1,260 |
1,269 |
-0.39% |
56,100 |
2024/2/7 |
1,267 |
1,277 |
1,266 |
1,274 |
+0.31% |
32,200 |
2024/2/6 |
1,278 |
1,278 |
1,265 |
1,270 |
-0.63% |
41,200 |
2024/2/5 |
1,270 |
1,285 |
1,261 |
1,278 |
+1.59% |
53,000 |
2024/2/2 |
1,261 |
1,263 |
1,253 |
1,258 |
-0.55% |
55,100 |
2024/2/1 |
1,268 |
1,271 |
1,249 |
1,265 |
-0.24% |
54,700 |
2024/1/31 |
1,256 |
1,268 |
1,253 |
1,268 |
+0.56% |
38,400 |
2024/1/30 |
1,282 |
1,282 |
1,257 |
1,261 |
-0.47% |
45,800 |
2024/1/29 |
1,273 |
1,276 |
1,263 |
1,267 |
-0.63% |
29,700 |
2024/1/26 |
1,281 |
1,287 |
1,275 |
1,275 |
-0.47% |
45,800 |
2024/1/25 |
1,268 |
1,281 |
1,261 |
1,281 |
+0.79% |
38,800 |
2024/1/24 |
1,270 |
1,273 |
1,265 |
1,271 |
-0.24% |
39,400 |
2024/1/23 |
1,283 |
1,287 |
1,271 |
1,274 |
-0.55% |
27,100 |
2024/1/22 |
1,277 |
1,286 |
1,276 |
1,281 |
+0.31% |
42,400 |
2024/1/19 |
1,290 |
1,294 |
1,276 |
1,277 |
-1.01% |
58,900 |
2024/1/18 |
1,302 |
1,302 |
1,289 |
1,290 |
-1.15% |
45,900 |
2024/1/17 |
1,293 |
1,312 |
1,293 |
1,305 |
+0.38% |
47,900 |
2024/1/16 |
1,310 |
1,315 |
1,300 |
1,300 |
-1.29% |
40,900 |
2024/1/15 |
1,304 |
1,325 |
1,296 |
1,317 |
+1.07% |
43,100 |
2024/1/12 |
1,323 |
1,325 |
1,297 |
1,303 |
-1.44% |
87,000 |
2024/1/11 |
1,339 |
1,339 |
1,314 |
1,322 |
-0.30% |
46,400 |
2024/1/10 |
1,330 |
1,357 |
1,310 |
1,326 |
-0.30% |
76,300 |
2024/1/9 |
1,323 |
1,350 |
1,323 |
1,330 |
+1.14% |
61,700 |
2024/1/5 |
1,323 |
1,325 |
1,291 |
1,315 |
-0.38% |
87,200 |
2024/1/4 |
1,300 |
1,320 |
1,271 |
1,320 |
+3.94% |
84,000 |
2023/12/29 |
1,258 |
1,276 |
1,249 |
1,270 |
+0.40% |
96,000 |
2023/12/28 |
1,265 |
1,279 |
1,252 |
1,265 |
-1.09% |
61,000 |
2023/12/27 |
1,235 |
1,279 |
1,230 |
1,279 |
+2.40% |
192,600 |
2023/12/26 |
1,221 |
1,250 |
1,216 |
1,249 |
+2.80% |
113,300 |
2023/12/25 |
1,249 |
1,249 |
1,215 |
1,215 |
-2.72% |
54,500 |
2023/12/22 |
1,201 |
1,254 |
1,201 |
1,249 |
+4.26% |
192,300 |
2023/12/21 |
1,211 |
1,219 |
1,196 |
1,198 |
-1.64% |
101,200 |
2023/12/20 |
1,218 |
1,237 |
1,215 |
1,218 |
-0.16% |
110,100 |
2023/12/19 |
1,230 |
1,240 |
1,213 |
1,220 |
-1.61% |
96,200 |
2023/12/18 |
1,257 |
1,270 |
1,236 |
1,240 |
-1.98% |
100,300 |
2023/12/15 |
1,268 |
1,284 |
1,265 |
1,265 |
-1.25% |
74,500 |
2023/12/14 |
1,270 |
1,300 |
1,265 |
1,281 |
+0.08% |
170,500 |
2023/12/13 |
1,300 |
1,309 |
1,279 |
1,280 |
-3.40% |
135,300 |
2023/12/12 |
1,360 |
1,366 |
1,325 |
1,325 |
-3.21% |
111,600 |
2023/12/11 |
1,373 |
1,383 |
1,363 |
1,369 |
-1.30% |
99,500 |
2023/12/8 |
1,393 |
1,408 |
1,381 |
1,387 |
-2.19% |
188,800 |
2023/12/7 |
1,440 |
1,440 |
1,397 |
1,418 |
-1.46% |
137,600 |
2023/12/6 |
1,410 |
1,447 |
1,399 |
1,439 |
+0.63% |
188,400 |
2023/12/5 |
1,445 |
1,456 |
1,407 |
1,430 |
-2.46% |
229,000 |
2023/12/4 |
1,499 |
1,503 |
1,440 |
1,466 |
-3.62% |
274,700 |
2023/12/1 |
1,498 |
1,609 |
1,487 |
1,521 |
+1.33% |
538,600 |
2023/11/30 |
1,511 |
1,513 |
1,491 |
1,501 |
-1.51% |
78,000 |
2023/11/29 |
1,568 |
1,577 |
1,519 |
1,524 |
-3.61% |
59,300 |
2023/11/28 |
1,584 |
1,584 |
1,574 |
1,581 |
-0.19% |
33,500 |
2023/11/27 |
1,591 |
1,592 |
1,575 |
1,584 |
-0.88% |
51,100 |
2023/11/24 |
1,600 |
1,601 |
1,589 |
1,598 |
-0.44% |
44,800 |
2023/11/22 |
1,594 |
1,609 |
1,590 |
1,605 |
+0.75% |
75,600 |
2023/11/21 |
1,590 |
1,599 |
1,589 |
1,593 |
+0.19% |
44,400 |
2023/11/20 |
1,600 |
1,610 |
1,589 |
1,590 |
-0.62% |
64,400 |
2023/11/17 |
1,586 |
1,600 |
1,585 |
1,600 |
+0.57% |
45,200 |
2023/11/16 |
1,591 |
1,593 |
1,585 |
1,591 |
-0.06% |
85,200 |
|