日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,303 |
1,313 |
1,295 |
1,295 |
-0.69% |
41,900 |
2024/5/20 |
1,300 |
1,319 |
1,298 |
1,304 |
+0.69% |
66,300 |
2024/5/17 |
1,300 |
1,307 |
1,291 |
1,295 |
-0.61% |
39,900 |
2024/5/16 |
1,285 |
1,308 |
1,270 |
1,303 |
+1.96% |
84,200 |
2024/5/15 |
1,289 |
1,289 |
1,270 |
1,278 |
+0.16% |
51,600 |
2024/5/14 |
1,301 |
1,304 |
1,267 |
1,276 |
-3.33% |
117,300 |
2024/5/13 |
1,286 |
1,323 |
1,286 |
1,320 |
+4.02% |
174,400 |
2024/5/10 |
1,351 |
1,352 |
1,265 |
1,269 |
-9.23% |
297,600 |
2024/5/9 |
1,396 |
1,410 |
1,384 |
1,398 |
+0.14% |
82,700 |
2024/5/8 |
1,390 |
1,404 |
1,387 |
1,396 |
+0.14% |
38,100 |
2024/5/7 |
1,369 |
1,394 |
1,369 |
1,394 |
+1.98% |
39,600 |
2024/5/2 |
1,364 |
1,373 |
1,353 |
1,367 |
+0.22% |
22,300 |
2024/5/1 |
1,368 |
1,368 |
1,349 |
1,364 |
-0.22% |
30,500 |
2024/4/30 |
1,356 |
1,373 |
1,351 |
1,367 |
+1.26% |
61,800 |
2024/4/26 |
1,350 |
1,357 |
1,331 |
1,350 |
-0.30% |
41,200 |
2024/4/25 |
1,379 |
1,379 |
1,351 |
1,354 |
-1.96% |
42,600 |
2024/4/24 |
1,361 |
1,386 |
1,353 |
1,381 |
+1.47% |
49,600 |
2024/4/23 |
1,373 |
1,381 |
1,357 |
1,361 |
-0.73% |
18,000 |
2024/4/22 |
1,359 |
1,378 |
1,359 |
1,371 |
+1.71% |
37,500 |
2024/4/19 |
1,364 |
1,367 |
1,316 |
1,348 |
-1.75% |
102,200 |
2024/4/18 |
1,333 |
1,380 |
1,333 |
1,372 |
+2.39% |
65,900 |
2024/4/17 |
1,363 |
1,363 |
1,334 |
1,340 |
-1.69% |
36,600 |
2024/4/16 |
1,388 |
1,389 |
1,358 |
1,363 |
-2.29% |
57,000 |
2024/4/15 |
1,428 |
1,428 |
1,394 |
1,395 |
-3.06% |
42,900 |
2024/4/12 |
1,420 |
1,449 |
1,416 |
1,439 |
+2.06% |
74,800 |
2024/4/11 |
1,402 |
1,413 |
1,398 |
1,410 |
-0.91% |
23,200 |
2024/4/10 |
1,393 |
1,423 |
1,393 |
1,423 |
+1.64% |
50,100 |
2024/4/9 |
1,403 |
1,409 |
1,390 |
1,400 |
-0.36% |
40,600 |
2024/4/8 |
1,401 |
1,413 |
1,387 |
1,405 |
+0.36% |
45,200 |
2024/4/5 |
1,377 |
1,402 |
1,360 |
1,400 |
+0.07% |
71,200 |
2024/4/4 |
1,428 |
1,435 |
1,395 |
1,399 |
-0.71% |
105,000 |
2024/4/3 |
1,388 |
1,420 |
1,372 |
1,409 |
+0.64% |
107,100 |
2024/4/2 |
1,379 |
1,425 |
1,379 |
1,400 |
+1.74% |
133,700 |
2024/4/1 |
1,369 |
1,383 |
1,354 |
1,376 |
+1.10% |
75,200 |
2024/3/29 |
1,340 |
1,362 |
1,338 |
1,361 |
+0.96% |
51,000 |
2024/3/28 |
1,352 |
1,354 |
1,335 |
1,348 |
-2.60% |
77,300 |
2024/3/27 |
1,375 |
1,391 |
1,371 |
1,384 |
+1.32% |
97,300 |
2024/3/26 |
1,345 |
1,376 |
1,345 |
1,366 |
+1.11% |
76,700 |
2024/3/25 |
1,361 |
1,364 |
1,335 |
1,351 |
-0.30% |
88,200 |
2024/3/22 |
1,354 |
1,355 |
1,341 |
1,355 |
+0.82% |
74,900 |
2024/3/21 |
1,360 |
1,375 |
1,337 |
1,344 |
+0.60% |
80,600 |
2024/3/19 |
1,330 |
1,338 |
1,313 |
1,336 |
+0.45% |
88,500 |
2024/3/18 |
1,357 |
1,358 |
1,330 |
1,330 |
-1.70% |
64,200 |
2024/3/15 |
1,355 |
1,358 |
1,343 |
1,353 |
-0.66% |
80,300 |
2024/3/14 |
1,369 |
1,369 |
1,350 |
1,362 |
-0.22% |
58,600 |
2024/3/13 |
1,411 |
1,411 |
1,354 |
1,365 |
-2.50% |
70,000 |
2024/3/12 |
1,375 |
1,400 |
1,368 |
1,400 |
+0.50% |
69,800 |
2024/3/11 |
1,381 |
1,407 |
1,377 |
1,393 |
-0.21% |
101,600 |
2024/3/8 |
1,362 |
1,420 |
1,362 |
1,396 |
+1.01% |
134,900 |
2024/3/7 |
1,397 |
1,418 |
1,372 |
1,382 |
+0.44% |
101,900 |
2024/3/6 |
1,367 |
1,384 |
1,357 |
1,376 |
-0.51% |
87,700 |
2024/3/5 |
1,377 |
1,392 |
1,356 |
1,383 |
-0.07% |
54,700 |
2024/3/4 |
1,420 |
1,420 |
1,383 |
1,384 |
-2.26% |
79,500 |
2024/3/1 |
1,422 |
1,425 |
1,398 |
1,416 |
-0.35% |
76,300 |
2024/2/29 |
1,421 |
1,434 |
1,415 |
1,421 |
-0.84% |
49,900 |
2024/2/28 |
1,444 |
1,460 |
1,433 |
1,433 |
-0.42% |
76,700 |
2024/2/27 |
1,417 |
1,448 |
1,417 |
1,439 |
+1.55% |
113,700 |
2024/2/26 |
1,404 |
1,424 |
1,391 |
1,417 |
+1.87% |
81,200 |
2024/2/22 |
1,390 |
1,419 |
1,386 |
1,391 |
+1.02% |
73,600 |
2024/2/21 |
1,407 |
1,414 |
1,372 |
1,377 |
-1.50% |
90,300 |
2024/2/20 |
1,396 |
1,406 |
1,387 |
1,398 |
+0.22% |
74,600 |
2024/2/19 |
1,357 |
1,397 |
1,350 |
1,395 |
+5.12% |
139,800 |
2024/2/16 |
1,326 |
1,334 |
1,308 |
1,327 |
+0.08% |
91,600 |
2024/2/15 |
1,321 |
1,338 |
1,308 |
1,326 |
+0.08% |
118,100 |
2024/2/14 |
1,298 |
1,364 |
1,298 |
1,325 |
+5.66% |
308,700 |
2024/2/13 |
1,229 |
1,254 |
1,221 |
1,254 |
+3.81% |
180,600 |
2024/2/9 |
1,212 |
1,232 |
1,206 |
1,208 |
-0.25% |
85,300 |
2024/2/8 |
1,205 |
1,217 |
1,192 |
1,211 |
+0.17% |
84,400 |
2024/2/7 |
1,201 |
1,212 |
1,201 |
1,209 |
+0.67% |
40,100 |
2024/2/6 |
1,218 |
1,218 |
1,201 |
1,201 |
-1.48% |
49,400 |
2024/2/5 |
1,217 |
1,222 |
1,210 |
1,219 |
+0.66% |
35,000 |
2024/2/2 |
1,209 |
1,220 |
1,205 |
1,211 |
+0.17% |
34,500 |
2024/2/1 |
1,216 |
1,221 |
1,206 |
1,209 |
-0.90% |
36,100 |
2024/1/31 |
1,209 |
1,220 |
1,198 |
1,220 |
+0.16% |
41,200 |
2024/1/30 |
1,218 |
1,233 |
1,216 |
1,218 |
+0.00% |
43,800 |
2024/1/29 |
1,210 |
1,223 |
1,207 |
1,218 |
+0.58% |
34,400 |
2024/1/26 |
1,219 |
1,223 |
1,205 |
1,211 |
-1.14% |
67,400 |
2024/1/25 |
1,211 |
1,229 |
1,211 |
1,225 |
+0.82% |
55,900 |
2024/1/24 |
1,216 |
1,219 |
1,203 |
1,215 |
-0.08% |
44,600 |
2024/1/23 |
1,219 |
1,228 |
1,211 |
1,216 |
+0.58% |
60,200 |
2024/1/22 |
1,202 |
1,218 |
1,202 |
1,209 |
+1.26% |
52,600 |
2024/1/19 |
1,179 |
1,194 |
1,175 |
1,194 |
+1.36% |
58,000 |
2024/1/18 |
1,180 |
1,192 |
1,171 |
1,178 |
-0.17% |
47,100 |
2024/1/17 |
1,200 |
1,200 |
1,180 |
1,180 |
-0.59% |
48,700 |
2024/1/16 |
1,213 |
1,215 |
1,187 |
1,187 |
-2.47% |
48,300 |
2024/1/15 |
1,211 |
1,223 |
1,209 |
1,217 |
-0.08% |
57,600 |
2024/1/12 |
1,231 |
1,238 |
1,211 |
1,218 |
+0.00% |
77,900 |
2024/1/11 |
1,210 |
1,218 |
1,201 |
1,218 |
+1.50% |
146,200 |
2024/1/10 |
1,185 |
1,204 |
1,177 |
1,200 |
+1.69% |
140,100 |
2024/1/9 |
1,183 |
1,195 |
1,176 |
1,180 |
+0.25% |
142,400 |
2024/1/5 |
1,199 |
1,203 |
1,173 |
1,177 |
-1.26% |
77,500 |
2024/1/4 |
1,196 |
1,199 |
1,185 |
1,192 |
-0.33% |
75,300 |
2023/12/29 |
1,188 |
1,200 |
1,178 |
1,196 |
+0.67% |
90,800 |
2023/12/28 |
1,167 |
1,195 |
1,167 |
1,188 |
+0.59% |
67,700 |
2023/12/27 |
1,178 |
1,182 |
1,158 |
1,181 |
+1.03% |
78,400 |
2023/12/26 |
1,181 |
1,184 |
1,166 |
1,169 |
-1.02% |
31,300 |
2023/12/25 |
1,191 |
1,192 |
1,174 |
1,181 |
+0.85% |
38,600 |
2023/12/22 |
1,164 |
1,178 |
1,164 |
1,171 |
+1.12% |
55,200 |
2023/12/21 |
1,168 |
1,175 |
1,157 |
1,158 |
-1.78% |
51,300 |
2023/12/20 |
1,184 |
1,190 |
1,175 |
1,179 |
-0.08% |
67,400 |
2023/12/19 |
1,164 |
1,195 |
1,164 |
1,180 |
+1.64% |
130,600 |
2023/12/18 |
1,159 |
1,168 |
1,143 |
1,161 |
-0.17% |
57,000 |
2023/12/15 |
1,152 |
1,171 |
1,152 |
1,163 |
+0.87% |
63,200 |
2023/12/14 |
1,173 |
1,179 |
1,151 |
1,153 |
-1.11% |
59,000 |
2023/12/13 |
1,177 |
1,186 |
1,161 |
1,166 |
+0.00% |
62,000 |
2023/12/12 |
1,168 |
1,175 |
1,156 |
1,166 |
+0.43% |
89,800 |
2023/12/11 |
1,134 |
1,161 |
1,115 |
1,161 |
+2.47% |
123,700 |
2023/12/8 |
1,136 |
1,145 |
1,128 |
1,133 |
-0.61% |
67,600 |
2023/12/7 |
1,140 |
1,143 |
1,135 |
1,140 |
-0.70% |
34,600 |
2023/12/6 |
1,155 |
1,157 |
1,137 |
1,148 |
+0.35% |
82,100 |
2023/12/5 |
1,184 |
1,184 |
1,144 |
1,144 |
-2.97% |
70,900 |
2023/12/4 |
1,161 |
1,180 |
1,157 |
1,179 |
+1.03% |
47,200 |
2023/12/1 |
1,170 |
1,185 |
1,163 |
1,167 |
+0.26% |
53,500 |
2023/11/30 |
1,163 |
1,170 |
1,151 |
1,164 |
+0.43% |
67,600 |
2023/11/29 |
1,136 |
1,161 |
1,126 |
1,159 |
+1.31% |
66,800 |
2023/11/28 |
1,125 |
1,144 |
1,125 |
1,144 |
+2.14% |
76,000 |
2023/11/27 |
1,120 |
1,124 |
1,109 |
1,120 |
+0.63% |
46,100 |
2023/11/24 |
1,115 |
1,125 |
1,107 |
1,113 |
-0.09% |
60,700 |
2023/11/22 |
1,072 |
1,116 |
1,068 |
1,114 |
+3.92% |
100,600 |
2023/11/21 |
1,057 |
1,073 |
1,050 |
1,072 |
+1.52% |
79,000 |
2023/11/20 |
1,073 |
1,073 |
1,054 |
1,056 |
+0.09% |
78,400 |
2023/11/17 |
1,045 |
1,063 |
1,045 |
1,055 |
+0.96% |
84,400 |
2023/11/16 |
1,045 |
1,050 |
1,039 |
1,045 |
-0.67% |
31,000 |
|