日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,177 |
1,177 |
1,158 |
1,171 |
-0.09% |
5,700 |
2024/5/20 |
1,155 |
1,183 |
1,153 |
1,172 |
+2.99% |
12,100 |
2024/5/17 |
1,151 |
1,164 |
1,136 |
1,138 |
-1.13% |
5,800 |
2024/5/16 |
1,165 |
1,180 |
1,151 |
1,151 |
-1.88% |
13,700 |
2024/5/15 |
1,179 |
1,184 |
1,160 |
1,173 |
-0.26% |
5,800 |
2024/5/14 |
1,186 |
1,191 |
1,169 |
1,176 |
+0.00% |
5,400 |
2024/5/13 |
1,170 |
1,188 |
1,150 |
1,176 |
+0.51% |
6,200 |
2024/5/10 |
1,196 |
1,196 |
1,170 |
1,170 |
-1.35% |
5,800 |
2024/5/9 |
1,191 |
1,201 |
1,181 |
1,186 |
-0.92% |
7,200 |
2024/5/8 |
1,202 |
1,202 |
1,183 |
1,197 |
-0.42% |
6,000 |
2024/5/7 |
1,165 |
1,202 |
1,163 |
1,202 |
+4.61% |
16,400 |
2024/5/2 |
1,154 |
1,166 |
1,139 |
1,149 |
-0.43% |
3,900 |
2024/5/1 |
1,134 |
1,159 |
1,133 |
1,154 |
+0.44% |
6,300 |
2024/4/30 |
1,161 |
1,177 |
1,144 |
1,149 |
+0.00% |
21,100 |
2024/4/26 |
1,142 |
1,150 |
1,129 |
1,149 |
+0.88% |
8,300 |
2024/4/25 |
1,172 |
1,175 |
1,139 |
1,139 |
-2.82% |
10,800 |
2024/4/24 |
1,182 |
1,192 |
1,160 |
1,172 |
-0.59% |
19,400 |
2024/4/23 |
1,156 |
1,189 |
1,150 |
1,179 |
+2.08% |
13,300 |
2024/4/22 |
1,152 |
1,169 |
1,151 |
1,155 |
+0.87% |
5,600 |
2024/4/19 |
1,191 |
1,191 |
1,125 |
1,145 |
-4.42% |
18,100 |
2024/4/18 |
1,155 |
1,200 |
1,152 |
1,198 |
+2.83% |
8,400 |
2024/4/17 |
1,172 |
1,182 |
1,159 |
1,165 |
-1.77% |
8,500 |
2024/4/16 |
1,230 |
1,230 |
1,166 |
1,186 |
-3.73% |
36,300 |
2024/4/15 |
1,243 |
1,247 |
1,225 |
1,232 |
-0.40% |
19,600 |
2024/4/12 |
1,223 |
1,237 |
1,220 |
1,237 |
+0.65% |
10,800 |
2024/4/11 |
1,249 |
1,249 |
1,220 |
1,229 |
-1.76% |
7,900 |
2024/4/10 |
1,245 |
1,273 |
1,233 |
1,251 |
+0.72% |
19,500 |
2024/4/9 |
1,209 |
1,242 |
1,208 |
1,242 |
+2.48% |
15,500 |
2024/4/8 |
1,225 |
1,231 |
1,210 |
1,212 |
-0.90% |
11,200 |
2024/4/5 |
1,233 |
1,238 |
1,215 |
1,223 |
-2.86% |
23,400 |
2024/4/4 |
1,265 |
1,274 |
1,242 |
1,259 |
+0.32% |
14,500 |
2024/4/3 |
1,261 |
1,275 |
1,250 |
1,255 |
-2.03% |
11,600 |
2024/4/2 |
1,283 |
1,294 |
1,254 |
1,281 |
-0.77% |
28,500 |
2024/4/1 |
1,293 |
1,301 |
1,269 |
1,291 |
+0.78% |
23,700 |
2024/3/29 |
1,288 |
1,322 |
1,268 |
1,281 |
+2.48% |
61,800 |
2024/3/28 |
1,248 |
1,280 |
1,246 |
1,250 |
-0.79% |
43,900 |
2024/3/27 |
1,296 |
1,296 |
1,246 |
1,260 |
-3.08% |
81,300 |
2024/3/26 |
1,299 |
1,314 |
1,291 |
1,300 |
+0.00% |
18,500 |
2024/3/25 |
1,322 |
1,333 |
1,280 |
1,300 |
-2.33% |
22,600 |
2024/3/22 |
1,329 |
1,363 |
1,317 |
1,331 |
+0.38% |
22,400 |
2024/3/21 |
1,373 |
1,379 |
1,316 |
1,326 |
-3.42% |
57,400 |
2024/3/19 |
1,278 |
1,375 |
1,268 |
1,373 |
+7.43% |
95,200 |
2024/3/18 |
1,305 |
1,338 |
1,230 |
1,278 |
-13.94% |
221,700 |
2024/3/15 |
1,489 |
1,496 |
1,435 |
1,485 |
+2.63% |
127,900 |
2024/3/14 |
1,422 |
1,469 |
1,387 |
1,447 |
+2.55% |
40,900 |
2024/3/13 |
1,492 |
1,492 |
1,400 |
1,411 |
-5.43% |
50,200 |
2024/3/12 |
1,463 |
1,509 |
1,422 |
1,492 |
+4.12% |
65,000 |
2024/3/11 |
1,453 |
1,487 |
1,426 |
1,433 |
-3.37% |
63,200 |
2024/3/8 |
1,513 |
1,538 |
1,470 |
1,483 |
-1.46% |
49,900 |
2024/3/7 |
1,509 |
1,522 |
1,480 |
1,505 |
+0.67% |
59,900 |
2024/3/6 |
1,397 |
1,500 |
1,375 |
1,495 |
+5.43% |
177,200 |
2024/3/5 |
1,401 |
1,429 |
1,378 |
1,418 |
+0.93% |
43,200 |
2024/3/4 |
1,420 |
1,480 |
1,404 |
1,405 |
+0.21% |
75,700 |
2024/3/1 |
1,414 |
1,419 |
1,388 |
1,402 |
+0.50% |
48,500 |
2024/2/29 |
1,332 |
1,400 |
1,312 |
1,395 |
+4.65% |
54,800 |
2024/2/28 |
1,303 |
1,340 |
1,286 |
1,333 |
+2.15% |
57,900 |
2024/2/27 |
1,296 |
1,308 |
1,274 |
1,305 |
+0.15% |
25,800 |
2024/2/26 |
1,231 |
1,316 |
1,225 |
1,303 |
+5.85% |
84,200 |
2024/2/22 |
1,250 |
1,250 |
1,212 |
1,231 |
+0.08% |
30,700 |
2024/2/21 |
1,256 |
1,256 |
1,219 |
1,230 |
-3.07% |
26,300 |
2024/2/20 |
1,265 |
1,275 |
1,238 |
1,269 |
+1.12% |
39,400 |
2024/2/19 |
1,192 |
1,276 |
1,192 |
1,255 |
+5.20% |
76,100 |
2024/2/16 |
1,198 |
1,217 |
1,168 |
1,193 |
+0.08% |
58,700 |
2024/2/15 |
1,200 |
1,210 |
1,160 |
1,192 |
-0.25% |
37,900 |
2024/2/14 |
1,186 |
1,197 |
1,177 |
1,195 |
+0.34% |
22,200 |
2024/2/13 |
1,194 |
1,202 |
1,172 |
1,191 |
+4.02% |
41,000 |
2024/2/9 |
1,171 |
1,175 |
1,142 |
1,145 |
-2.22% |
43,500 |
2024/2/8 |
1,170 |
1,212 |
1,170 |
1,171 |
-0.43% |
33,400 |
2024/2/7 |
1,164 |
1,188 |
1,160 |
1,176 |
+0.34% |
23,600 |
2024/2/6 |
1,196 |
1,196 |
1,167 |
1,172 |
-2.01% |
26,200 |
2024/2/5 |
1,155 |
1,213 |
1,150 |
1,196 |
+4.00% |
54,300 |
2024/2/2 |
1,150 |
1,182 |
1,146 |
1,150 |
+1.05% |
64,900 |
2024/2/1 |
1,165 |
1,165 |
1,138 |
1,138 |
-3.72% |
43,100 |
2024/1/31 |
1,165 |
1,183 |
1,153 |
1,182 |
+0.42% |
27,200 |
2024/1/30 |
1,156 |
1,177 |
1,137 |
1,177 |
+1.29% |
39,900 |
2024/1/29 |
1,160 |
1,171 |
1,143 |
1,162 |
+0.69% |
44,300 |
2024/1/26 |
1,197 |
1,217 |
1,152 |
1,154 |
-3.51% |
77,100 |
2024/1/25 |
1,205 |
1,242 |
1,187 |
1,196 |
+0.08% |
78,900 |
2024/1/24 |
1,200 |
1,236 |
1,169 |
1,195 |
+0.67% |
166,200 |
2024/1/23 |
1,254 |
1,274 |
1,162 |
1,187 |
-5.27% |
553,100 |
2024/1/22 |
1,300 |
1,390 |
1,220 |
1,253 |
+8.96% |
1,671,600 |
2024/1/19 |
1,032 |
1,332 |
1,032 |
1,150 |
+11.43% |
1,451,900 |
2024/1/18 |
1,021 |
1,038 |
1,021 |
1,032 |
-0.19% |
13,000 |
2024/1/17 |
1,030 |
1,037 |
1,020 |
1,034 |
+1.17% |
23,500 |
2024/1/16 |
1,037 |
1,044 |
1,018 |
1,022 |
-1.06% |
29,400 |
2024/1/15 |
1,041 |
1,041 |
1,010 |
1,033 |
+1.37% |
39,600 |
2024/1/12 |
1,021 |
1,021 |
1,007 |
1,019 |
-0.29% |
16,900 |
2024/1/11 |
1,018 |
1,025 |
1,014 |
1,022 |
+0.10% |
15,600 |
2024/1/10 |
1,030 |
1,030 |
1,018 |
1,021 |
-0.68% |
16,400 |
2024/1/9 |
1,047 |
1,047 |
1,027 |
1,028 |
-1.15% |
12,800 |
2024/1/5 |
1,048 |
1,050 |
1,023 |
1,040 |
-0.76% |
6,100 |
2024/1/4 |
1,048 |
1,048 |
1,018 |
1,048 |
+0.77% |
8,100 |
2023/12/29 |
1,023 |
1,052 |
1,023 |
1,040 |
+1.36% |
6,900 |
2023/12/28 |
1,027 |
1,039 |
1,022 |
1,026 |
-0.10% |
4,900 |
2023/12/27 |
1,009 |
1,040 |
1,009 |
1,027 |
+1.58% |
20,000 |
2023/12/26 |
1,003 |
1,018 |
1,003 |
1,011 |
+0.40% |
8,100 |
2023/12/25 |
1,002 |
1,013 |
1,000 |
1,007 |
+1.00% |
8,000 |
2023/12/22 |
1,005 |
1,006 |
995 |
997 |
-0.89% |
18,200 |
2023/12/21 |
1,020 |
1,043 |
1,005 |
1,006 |
-2.14% |
14,400 |
2023/12/20 |
1,039 |
1,050 |
1,025 |
1,028 |
-0.58% |
10,600 |
2023/12/19 |
1,013 |
1,034 |
1,013 |
1,034 |
+0.00% |
9,300 |
2023/12/18 |
1,031 |
1,040 |
1,005 |
1,034 |
-5.22% |
42,200 |
2023/12/15 |
1,061 |
1,091 |
1,045 |
1,091 |
+5.82% |
28,900 |
2023/12/14 |
1,055 |
1,059 |
1,024 |
1,031 |
-1.81% |
8,800 |
2023/12/13 |
1,032 |
1,050 |
1,031 |
1,050 |
+1.45% |
6,500 |
2023/12/12 |
1,040 |
1,048 |
1,020 |
1,035 |
-0.38% |
7,000 |
2023/12/11 |
1,030 |
1,049 |
1,029 |
1,039 |
+0.58% |
7,000 |
2023/12/8 |
1,069 |
1,078 |
1,021 |
1,033 |
-4.70% |
11,300 |
2023/12/7 |
1,085 |
1,085 |
1,066 |
1,084 |
+1.88% |
3,600 |
2023/12/6 |
1,083 |
1,086 |
1,058 |
1,064 |
+0.00% |
3,600 |
2023/12/5 |
1,065 |
1,083 |
1,062 |
1,064 |
-0.75% |
4,800 |
2023/12/4 |
1,090 |
1,090 |
1,071 |
1,072 |
-1.65% |
6,300 |
2023/12/1 |
1,114 |
1,116 |
1,079 |
1,090 |
-1.00% |
6,000 |
2023/11/30 |
1,115 |
1,116 |
1,101 |
1,101 |
-0.99% |
6,200 |
2023/11/29 |
1,081 |
1,130 |
1,070 |
1,112 |
+2.87% |
25,100 |
2023/11/28 |
1,095 |
1,095 |
1,076 |
1,081 |
-0.46% |
6,700 |
2023/11/27 |
1,092 |
1,095 |
1,073 |
1,086 |
+0.56% |
6,700 |
2023/11/24 |
1,068 |
1,100 |
1,068 |
1,080 |
+1.41% |
9,900 |
2023/11/22 |
1,052 |
1,069 |
1,047 |
1,065 |
+1.91% |
6,800 |
2023/11/21 |
1,048 |
1,065 |
1,036 |
1,045 |
-0.29% |
11,000 |
2023/11/20 |
1,031 |
1,048 |
1,031 |
1,048 |
+1.65% |
7,900 |
2023/11/17 |
1,036 |
1,047 |
1,014 |
1,031 |
-0.48% |
2,800 |
2023/11/16 |
1,029 |
1,048 |
1,022 |
1,036 |
+0.88% |
3,800 |
|