日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,351 |
1,352 |
1,325 |
1,333 |
-1.99% |
81,400 |
2024/5/20 |
1,337 |
1,370 |
1,337 |
1,360 |
+0.67% |
61,400 |
2024/5/17 |
1,343 |
1,355 |
1,335 |
1,351 |
+0.45% |
19,800 |
2024/5/16 |
1,342 |
1,352 |
1,318 |
1,345 |
+0.22% |
94,600 |
2024/5/15 |
1,352 |
1,365 |
1,342 |
1,342 |
-0.74% |
47,600 |
2024/5/14 |
1,401 |
1,403 |
1,338 |
1,352 |
-3.43% |
103,200 |
2024/5/13 |
1,393 |
1,406 |
1,389 |
1,400 |
+0.50% |
68,900 |
2024/5/10 |
1,374 |
1,409 |
1,373 |
1,393 |
+1.46% |
143,900 |
2024/5/9 |
1,357 |
1,380 |
1,357 |
1,373 |
+1.18% |
68,200 |
2024/5/8 |
1,361 |
1,366 |
1,351 |
1,357 |
-0.29% |
49,900 |
2024/5/7 |
1,350 |
1,362 |
1,342 |
1,361 |
+0.44% |
81,100 |
2024/5/2 |
1,355 |
1,368 |
1,350 |
1,355 |
+0.00% |
49,100 |
2024/5/1 |
1,350 |
1,363 |
1,350 |
1,355 |
+0.44% |
102,200 |
2024/4/30 |
1,345 |
1,349 |
1,334 |
1,349 |
+0.30% |
64,000 |
2024/4/26 |
1,335 |
1,350 |
1,329 |
1,345 |
+0.75% |
65,600 |
2024/4/25 |
1,342 |
1,343 |
1,331 |
1,335 |
-0.60% |
89,600 |
2024/4/24 |
1,338 |
1,343 |
1,331 |
1,343 |
+0.37% |
52,000 |
2024/4/23 |
1,336 |
1,349 |
1,329 |
1,338 |
+0.22% |
53,200 |
2024/4/22 |
1,335 |
1,340 |
1,321 |
1,335 |
+1.37% |
58,300 |
2024/4/19 |
1,330 |
1,337 |
1,295 |
1,317 |
-1.42% |
107,400 |
2024/4/18 |
1,321 |
1,347 |
1,312 |
1,336 |
+1.14% |
44,400 |
2024/4/17 |
1,330 |
1,335 |
1,313 |
1,321 |
-0.75% |
56,700 |
2024/4/16 |
1,327 |
1,353 |
1,326 |
1,331 |
-0.22% |
131,600 |
2024/4/15 |
1,338 |
1,338 |
1,328 |
1,334 |
-0.89% |
31,100 |
2024/4/12 |
1,345 |
1,356 |
1,339 |
1,346 |
+0.67% |
73,600 |
2024/4/11 |
1,331 |
1,339 |
1,327 |
1,337 |
-0.59% |
42,000 |
2024/4/10 |
1,346 |
1,354 |
1,345 |
1,345 |
-0.30% |
46,000 |
2024/4/9 |
1,348 |
1,356 |
1,338 |
1,349 |
+0.15% |
33,700 |
2024/4/8 |
1,344 |
1,348 |
1,338 |
1,347 |
+0.97% |
37,500 |
2024/4/5 |
1,312 |
1,337 |
1,312 |
1,334 |
+0.00% |
56,400 |
2024/4/4 |
1,321 |
1,341 |
1,321 |
1,334 |
+1.06% |
45,000 |
2024/4/3 |
1,312 |
1,334 |
1,306 |
1,320 |
+0.61% |
60,600 |
2024/4/2 |
1,338 |
1,349 |
1,312 |
1,312 |
-2.31% |
65,500 |
2024/4/1 |
1,350 |
1,358 |
1,331 |
1,343 |
-0.89% |
74,200 |
2024/3/29 |
1,345 |
1,365 |
1,338 |
1,355 |
+0.82% |
66,400 |
2024/3/28 |
1,345 |
1,357 |
1,341 |
1,344 |
-1.25% |
101,700 |
2024/3/27 |
1,358 |
1,367 |
1,351 |
1,361 |
+1.19% |
89,400 |
2024/3/26 |
1,337 |
1,353 |
1,335 |
1,345 |
+0.67% |
106,400 |
2024/3/25 |
1,324 |
1,341 |
1,323 |
1,336 |
+0.91% |
87,300 |
2024/3/22 |
1,325 |
1,330 |
1,317 |
1,324 |
+0.46% |
59,500 |
2024/3/21 |
1,313 |
1,324 |
1,305 |
1,318 |
+2.01% |
88,500 |
2024/3/19 |
1,283 |
1,295 |
1,271 |
1,292 |
+0.70% |
61,800 |
2024/3/18 |
1,285 |
1,304 |
1,276 |
1,283 |
-0.16% |
66,700 |
2024/3/15 |
1,260 |
1,287 |
1,257 |
1,285 |
+2.64% |
83,900 |
2024/3/14 |
1,250 |
1,266 |
1,238 |
1,252 |
+0.24% |
204,200 |
2024/3/13 |
1,263 |
1,275 |
1,240 |
1,249 |
-0.72% |
163,900 |
2024/3/12 |
1,262 |
1,274 |
1,236 |
1,258 |
-1.10% |
165,500 |
2024/3/11 |
1,255 |
1,279 |
1,242 |
1,272 |
+0.08% |
215,500 |
2024/3/8 |
1,252 |
1,283 |
1,241 |
1,271 |
-0.39% |
264,800 |
2024/3/7 |
1,337 |
1,345 |
1,274 |
1,276 |
-4.78% |
301,000 |
2024/3/6 |
1,332 |
1,355 |
1,323 |
1,340 |
-0.22% |
137,900 |
2024/3/5 |
1,318 |
1,347 |
1,315 |
1,343 |
+0.75% |
81,900 |
2024/3/4 |
1,346 |
1,347 |
1,322 |
1,333 |
-0.60% |
157,500 |
2024/3/1 |
1,373 |
1,373 |
1,335 |
1,341 |
-1.83% |
162,400 |
2024/2/29 |
1,359 |
1,372 |
1,359 |
1,366 |
+0.52% |
97,300 |
2024/2/28 |
1,355 |
1,370 |
1,355 |
1,359 |
+0.30% |
68,800 |
2024/2/27 |
1,340 |
1,367 |
1,340 |
1,355 |
+1.57% |
101,200 |
2024/2/26 |
1,330 |
1,340 |
1,320 |
1,334 |
-0.15% |
72,300 |
2024/2/22 |
1,340 |
1,343 |
1,328 |
1,336 |
+0.07% |
88,300 |
2024/2/21 |
1,333 |
1,342 |
1,323 |
1,335 |
+0.15% |
53,600 |
2024/2/20 |
1,335 |
1,343 |
1,326 |
1,333 |
+0.15% |
61,200 |
2024/2/19 |
1,340 |
1,340 |
1,323 |
1,331 |
-0.30% |
72,400 |
2024/2/16 |
1,317 |
1,347 |
1,314 |
1,335 |
+2.46% |
112,700 |
2024/2/15 |
1,300 |
1,305 |
1,294 |
1,303 |
+1.01% |
99,000 |
2024/2/14 |
1,301 |
1,301 |
1,285 |
1,290 |
-1.30% |
126,900 |
2024/2/13 |
1,271 |
1,307 |
1,271 |
1,307 |
+2.83% |
162,100 |
2024/2/9 |
1,293 |
1,293 |
1,271 |
1,271 |
-2.53% |
137,500 |
2024/2/8 |
1,296 |
1,309 |
1,280 |
1,304 |
+0.38% |
97,600 |
2024/2/7 |
1,308 |
1,309 |
1,291 |
1,299 |
-0.76% |
82,200 |
2024/2/6 |
1,310 |
1,320 |
1,306 |
1,309 |
-0.30% |
62,200 |
2024/2/5 |
1,320 |
1,328 |
1,305 |
1,313 |
+0.54% |
74,700 |
2024/2/2 |
1,303 |
1,309 |
1,296 |
1,306 |
+0.23% |
88,200 |
2024/2/1 |
1,299 |
1,310 |
1,295 |
1,303 |
-0.53% |
76,100 |
2024/1/31 |
1,286 |
1,311 |
1,282 |
1,310 |
+1.39% |
77,600 |
2024/1/30 |
1,309 |
1,312 |
1,291 |
1,292 |
-1.30% |
110,900 |
2024/1/29 |
1,290 |
1,312 |
1,290 |
1,309 |
+1.71% |
105,200 |
2024/1/26 |
1,295 |
1,295 |
1,283 |
1,287 |
-0.54% |
60,800 |
2024/1/25 |
1,275 |
1,296 |
1,272 |
1,294 |
+1.33% |
66,300 |
2024/1/24 |
1,286 |
1,298 |
1,276 |
1,277 |
-0.70% |
82,900 |
2024/1/23 |
1,300 |
1,316 |
1,286 |
1,286 |
-1.08% |
92,000 |
2024/1/22 |
1,279 |
1,315 |
1,279 |
1,300 |
+1.96% |
154,700 |
2024/1/19 |
1,279 |
1,282 |
1,267 |
1,275 |
+0.87% |
107,100 |
2024/1/18 |
1,252 |
1,268 |
1,251 |
1,264 |
+0.32% |
84,000 |
2024/1/17 |
1,278 |
1,298 |
1,260 |
1,260 |
-1.79% |
116,100 |
2024/1/16 |
1,300 |
1,305 |
1,281 |
1,283 |
+0.23% |
180,600 |
2024/1/15 |
1,249 |
1,285 |
1,249 |
1,280 |
+2.48% |
154,200 |
2024/1/12 |
1,240 |
1,257 |
1,229 |
1,249 |
+1.05% |
233,500 |
2024/1/11 |
1,224 |
1,250 |
1,200 |
1,236 |
+8.99% |
578,200 |
2024/1/10 |
1,139 |
1,143 |
1,133 |
1,134 |
-0.61% |
116,300 |
2024/1/9 |
1,146 |
1,147 |
1,134 |
1,141 |
+0.44% |
97,300 |
2024/1/5 |
1,140 |
1,145 |
1,128 |
1,136 |
+0.89% |
129,600 |
2024/1/4 |
1,113 |
1,126 |
1,094 |
1,126 |
+1.53% |
125,000 |
2023/12/29 |
1,094 |
1,112 |
1,094 |
1,109 |
+1.37% |
102,600 |
2023/12/28 |
1,084 |
1,096 |
1,083 |
1,094 |
+0.92% |
72,700 |
2023/12/27 |
1,078 |
1,086 |
1,075 |
1,084 |
+1.31% |
91,100 |
2023/12/26 |
1,070 |
1,074 |
1,066 |
1,070 |
+0.47% |
46,200 |
2023/12/25 |
1,084 |
1,084 |
1,065 |
1,065 |
-0.56% |
38,900 |
2023/12/22 |
1,071 |
1,076 |
1,068 |
1,071 |
-0.09% |
54,700 |
2023/12/21 |
1,070 |
1,075 |
1,068 |
1,072 |
-1.02% |
51,800 |
2023/12/20 |
1,071 |
1,090 |
1,071 |
1,083 |
+0.56% |
81,900 |
2023/12/19 |
1,074 |
1,082 |
1,066 |
1,077 |
+0.28% |
84,500 |
2023/12/18 |
1,063 |
1,075 |
1,055 |
1,074 |
+0.09% |
124,200 |
2023/12/15 |
1,060 |
1,079 |
1,060 |
1,073 |
+1.23% |
97,600 |
2023/12/14 |
1,058 |
1,065 |
1,051 |
1,060 |
-0.84% |
238,200 |
2023/12/13 |
1,074 |
1,075 |
1,058 |
1,069 |
+0.28% |
164,100 |
2023/12/12 |
1,086 |
1,086 |
1,062 |
1,066 |
-0.84% |
92,700 |
2023/12/11 |
1,080 |
1,081 |
1,065 |
1,075 |
+0.94% |
107,400 |
2023/12/8 |
1,086 |
1,089 |
1,059 |
1,065 |
-2.29% |
294,000 |
2023/12/7 |
1,085 |
1,095 |
1,076 |
1,090 |
-0.91% |
128,600 |
2023/12/6 |
1,089 |
1,100 |
1,089 |
1,100 |
+1.29% |
100,700 |
2023/12/5 |
1,093 |
1,096 |
1,085 |
1,086 |
-0.64% |
110,300 |
2023/12/4 |
1,087 |
1,098 |
1,076 |
1,093 |
+0.00% |
163,600 |
2023/12/1 |
1,099 |
1,103 |
1,089 |
1,093 |
-0.09% |
120,200 |
2023/11/30 |
1,082 |
1,097 |
1,082 |
1,094 |
+0.64% |
95,900 |
2023/11/29 |
1,081 |
1,092 |
1,068 |
1,087 |
+0.37% |
158,700 |
2023/11/28 |
1,090 |
1,090 |
1,077 |
1,083 |
-1.01% |
135,300 |
2023/11/27 |
1,100 |
1,108 |
1,093 |
1,094 |
+0.27% |
74,700 |
2023/11/24 |
1,090 |
1,095 |
1,085 |
1,091 |
+0.74% |
52,000 |
2023/11/22 |
1,083 |
1,094 |
1,079 |
1,083 |
-1.01% |
55,700 |
2023/11/21 |
1,086 |
1,103 |
1,083 |
1,094 |
+0.83% |
73,100 |
2023/11/20 |
1,110 |
1,118 |
1,085 |
1,085 |
-2.25% |
77,600 |
2023/11/17 |
1,099 |
1,115 |
1,093 |
1,110 |
+1.37% |
63,000 |
2023/11/16 |
1,125 |
1,125 |
1,094 |
1,095 |
-2.75% |
80,500 |
|