日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,467 |
1,481 |
1,464 |
1,470 |
+0.41% |
6,200 |
2024/5/20 |
1,468 |
1,475 |
1,454 |
1,464 |
-0.27% |
7,000 |
2024/5/17 |
1,466 |
1,474 |
1,462 |
1,468 |
+0.14% |
5,400 |
2024/5/16 |
1,485 |
1,492 |
1,465 |
1,466 |
-1.28% |
10,800 |
2024/5/15 |
1,506 |
1,506 |
1,485 |
1,485 |
-1.39% |
3,300 |
2024/5/14 |
1,510 |
1,510 |
1,500 |
1,506 |
-0.26% |
2,900 |
2024/5/13 |
1,493 |
1,510 |
1,485 |
1,510 |
+1.34% |
4,500 |
2024/5/10 |
1,520 |
1,520 |
1,485 |
1,490 |
-1.97% |
8,600 |
2024/5/9 |
1,505 |
1,525 |
1,496 |
1,520 |
+0.86% |
9,500 |
2024/5/8 |
1,515 |
1,541 |
1,502 |
1,507 |
-0.07% |
29,200 |
2024/5/7 |
1,480 |
1,514 |
1,466 |
1,508 |
+3.15% |
43,200 |
2024/5/2 |
1,411 |
1,473 |
1,407 |
1,462 |
+3.69% |
52,400 |
2024/5/1 |
1,401 |
1,413 |
1,401 |
1,410 |
+0.64% |
5,300 |
2024/4/30 |
1,409 |
1,417 |
1,399 |
1,401 |
+0.00% |
12,900 |
2024/4/26 |
1,429 |
1,433 |
1,401 |
1,401 |
+1.60% |
78,700 |
2024/4/25 |
1,381 |
1,412 |
1,371 |
1,379 |
-0.51% |
21,700 |
2024/4/24 |
1,375 |
1,389 |
1,372 |
1,386 |
+0.95% |
13,200 |
2024/4/23 |
1,364 |
1,375 |
1,364 |
1,373 |
-0.15% |
7,800 |
2024/4/22 |
1,377 |
1,377 |
1,358 |
1,375 |
+1.10% |
8,800 |
2024/4/19 |
1,380 |
1,384 |
1,350 |
1,360 |
-1.95% |
24,900 |
2024/4/18 |
1,374 |
1,392 |
1,374 |
1,387 |
+0.95% |
6,800 |
2024/4/17 |
1,385 |
1,386 |
1,372 |
1,374 |
-0.79% |
12,300 |
2024/4/16 |
1,400 |
1,400 |
1,385 |
1,385 |
-1.07% |
14,100 |
2024/4/15 |
1,405 |
1,411 |
1,400 |
1,400 |
-0.36% |
12,900 |
2024/4/12 |
1,416 |
1,416 |
1,402 |
1,405 |
-0.78% |
8,800 |
2024/4/11 |
1,412 |
1,416 |
1,410 |
1,416 |
+0.00% |
3,900 |
2024/4/10 |
1,430 |
1,430 |
1,414 |
1,416 |
-0.98% |
3,700 |
2024/4/9 |
1,421 |
1,430 |
1,421 |
1,430 |
+0.70% |
6,100 |
2024/4/8 |
1,435 |
1,435 |
1,420 |
1,420 |
-0.21% |
8,000 |
2024/4/5 |
1,412 |
1,423 |
1,410 |
1,423 |
+0.42% |
5,800 |
2024/4/4 |
1,416 |
1,418 |
1,411 |
1,417 |
+0.07% |
5,600 |
2024/4/3 |
1,412 |
1,424 |
1,408 |
1,416 |
-0.14% |
6,900 |
2024/4/2 |
1,432 |
1,432 |
1,415 |
1,418 |
-0.70% |
6,500 |
2024/4/1 |
1,423 |
1,434 |
1,423 |
1,428 |
+0.00% |
5,300 |
2024/3/29 |
1,414 |
1,432 |
1,412 |
1,428 |
+0.63% |
6,500 |
2024/3/28 |
1,419 |
1,427 |
1,412 |
1,419 |
-1.80% |
19,600 |
2024/3/27 |
1,465 |
1,466 |
1,445 |
1,445 |
-1.23% |
27,500 |
2024/3/26 |
1,461 |
1,463 |
1,457 |
1,463 |
+0.41% |
5,100 |
2024/3/25 |
1,459 |
1,467 |
1,453 |
1,457 |
+0.28% |
7,500 |
2024/3/22 |
1,467 |
1,467 |
1,453 |
1,453 |
-0.89% |
8,700 |
2024/3/21 |
1,460 |
1,466 |
1,456 |
1,466 |
+0.96% |
10,100 |
2024/3/19 |
1,449 |
1,452 |
1,437 |
1,452 |
+0.28% |
8,700 |
2024/3/18 |
1,436 |
1,448 |
1,429 |
1,448 |
+0.91% |
18,100 |
2024/3/15 |
1,438 |
1,438 |
1,425 |
1,435 |
+0.70% |
5,300 |
2024/3/14 |
1,437 |
1,439 |
1,417 |
1,425 |
-0.49% |
17,200 |
2024/3/13 |
1,420 |
1,433 |
1,420 |
1,432 |
+0.70% |
8,700 |
2024/3/12 |
1,422 |
1,431 |
1,406 |
1,422 |
+0.99% |
8,600 |
2024/3/11 |
1,420 |
1,420 |
1,401 |
1,408 |
-1.68% |
23,900 |
2024/3/8 |
1,410 |
1,437 |
1,403 |
1,432 |
+0.92% |
18,500 |
2024/3/7 |
1,442 |
1,442 |
1,409 |
1,419 |
-1.60% |
14,400 |
2024/3/6 |
1,423 |
1,445 |
1,423 |
1,442 |
+0.70% |
7,500 |
2024/3/5 |
1,429 |
1,441 |
1,406 |
1,432 |
+0.21% |
23,900 |
2024/3/4 |
1,431 |
1,447 |
1,429 |
1,429 |
-0.14% |
12,300 |
2024/3/1 |
1,457 |
1,457 |
1,427 |
1,431 |
-1.31% |
9,600 |
2024/2/29 |
1,460 |
1,474 |
1,450 |
1,450 |
-1.69% |
5,600 |
2024/2/28 |
1,441 |
1,480 |
1,441 |
1,475 |
+2.36% |
21,000 |
2024/2/27 |
1,445 |
1,448 |
1,439 |
1,441 |
-0.07% |
12,100 |
2024/2/26 |
1,422 |
1,442 |
1,422 |
1,442 |
+0.70% |
9,400 |
2024/2/22 |
1,435 |
1,435 |
1,421 |
1,432 |
+0.63% |
7,300 |
2024/2/21 |
1,434 |
1,434 |
1,418 |
1,423 |
-1.39% |
9,500 |
2024/2/20 |
1,428 |
1,444 |
1,428 |
1,443 |
+1.19% |
14,900 |
2024/2/19 |
1,403 |
1,426 |
1,403 |
1,426 |
+2.08% |
12,800 |
2024/2/16 |
1,395 |
1,401 |
1,393 |
1,397 |
+0.29% |
6,700 |
2024/2/15 |
1,396 |
1,403 |
1,393 |
1,393 |
+0.00% |
17,600 |
2024/2/14 |
1,406 |
1,407 |
1,392 |
1,393 |
-1.35% |
17,600 |
2024/2/13 |
1,419 |
1,419 |
1,406 |
1,412 |
+0.71% |
6,000 |
2024/2/9 |
1,410 |
1,418 |
1,402 |
1,402 |
-0.85% |
7,600 |
2024/2/8 |
1,415 |
1,424 |
1,404 |
1,414 |
-0.14% |
12,900 |
2024/2/7 |
1,430 |
1,430 |
1,414 |
1,416 |
-0.91% |
8,900 |
2024/2/6 |
1,432 |
1,441 |
1,425 |
1,429 |
-0.21% |
13,000 |
2024/2/5 |
1,410 |
1,432 |
1,406 |
1,432 |
+1.85% |
14,800 |
2024/2/2 |
1,407 |
1,414 |
1,405 |
1,406 |
-0.21% |
10,800 |
2024/2/1 |
1,411 |
1,419 |
1,401 |
1,409 |
+0.36% |
7,800 |
2024/1/31 |
1,407 |
1,412 |
1,396 |
1,404 |
-0.35% |
17,800 |
2024/1/30 |
1,408 |
1,423 |
1,406 |
1,409 |
+0.07% |
40,800 |
2024/1/29 |
1,398 |
1,445 |
1,398 |
1,408 |
+0.93% |
31,400 |
2024/1/26 |
1,400 |
1,404 |
1,375 |
1,395 |
-2.45% |
70,300 |
2024/1/25 |
1,424 |
1,441 |
1,413 |
1,430 |
+0.85% |
87,300 |
2024/1/24 |
1,412 |
1,428 |
1,412 |
1,418 |
+0.64% |
24,500 |
2024/1/23 |
1,408 |
1,425 |
1,407 |
1,409 |
+0.21% |
25,100 |
2024/1/22 |
1,396 |
1,413 |
1,395 |
1,406 |
+1.37% |
22,200 |
2024/1/19 |
1,370 |
1,388 |
1,370 |
1,387 |
+1.24% |
21,500 |
2024/1/18 |
1,383 |
1,392 |
1,362 |
1,370 |
-0.94% |
37,700 |
2024/1/17 |
1,396 |
1,410 |
1,377 |
1,383 |
-0.86% |
35,200 |
2024/1/16 |
1,417 |
1,423 |
1,391 |
1,395 |
-2.11% |
38,600 |
2024/1/15 |
1,415 |
1,425 |
1,414 |
1,425 |
+0.78% |
12,500 |
2024/1/12 |
1,445 |
1,445 |
1,412 |
1,414 |
-1.05% |
13,400 |
2024/1/11 |
1,445 |
1,447 |
1,425 |
1,429 |
-0.83% |
24,000 |
2024/1/10 |
1,439 |
1,446 |
1,432 |
1,441 |
+0.07% |
19,300 |
2024/1/9 |
1,431 |
1,440 |
1,429 |
1,440 |
+1.34% |
24,100 |
2024/1/5 |
1,428 |
1,431 |
1,415 |
1,421 |
+0.00% |
16,900 |
2024/1/4 |
1,434 |
1,434 |
1,401 |
1,421 |
-1.04% |
35,400 |
2023/12/29 |
1,435 |
1,447 |
1,428 |
1,436 |
+0.42% |
21,200 |
2023/12/28 |
1,385 |
1,430 |
1,385 |
1,430 |
+3.32% |
22,400 |
2023/12/27 |
1,381 |
1,385 |
1,370 |
1,384 |
-0.07% |
22,500 |
2023/12/26 |
1,380 |
1,393 |
1,380 |
1,385 |
+0.36% |
15,000 |
2023/12/25 |
1,375 |
1,394 |
1,375 |
1,380 |
+1.32% |
14,400 |
2023/12/22 |
1,381 |
1,388 |
1,353 |
1,362 |
-1.38% |
56,900 |
2023/12/21 |
1,375 |
1,387 |
1,375 |
1,381 |
-0.93% |
16,700 |
2023/12/20 |
1,390 |
1,405 |
1,386 |
1,394 |
+0.65% |
19,700 |
2023/12/19 |
1,384 |
1,391 |
1,374 |
1,385 |
+0.00% |
17,800 |
2023/12/18 |
1,379 |
1,385 |
1,363 |
1,385 |
+0.29% |
18,800 |
2023/12/15 |
1,375 |
1,386 |
1,375 |
1,381 |
+0.29% |
9,100 |
2023/12/14 |
1,405 |
1,405 |
1,375 |
1,377 |
-0.07% |
16,800 |
2023/12/13 |
1,386 |
1,392 |
1,373 |
1,378 |
-0.65% |
17,400 |
2023/12/12 |
1,411 |
1,412 |
1,387 |
1,387 |
-0.93% |
6,900 |
2023/12/11 |
1,386 |
1,405 |
1,386 |
1,400 |
+1.30% |
19,300 |
2023/12/8 |
1,405 |
1,405 |
1,372 |
1,382 |
-1.92% |
23,300 |
2023/12/7 |
1,392 |
1,418 |
1,390 |
1,409 |
+1.08% |
34,500 |
2023/12/6 |
1,370 |
1,394 |
1,370 |
1,394 |
+3.87% |
45,700 |
2023/12/5 |
1,358 |
1,363 |
1,340 |
1,342 |
-2.04% |
23,800 |
2023/12/4 |
1,371 |
1,383 |
1,355 |
1,370 |
-0.22% |
13,500 |
2023/12/1 |
1,393 |
1,393 |
1,373 |
1,373 |
-0.36% |
9,200 |
2023/11/30 |
1,381 |
1,385 |
1,376 |
1,378 |
-0.22% |
4,700 |
2023/11/29 |
1,378 |
1,390 |
1,378 |
1,381 |
+0.58% |
12,300 |
2023/11/28 |
1,365 |
1,374 |
1,361 |
1,373 |
+0.59% |
11,400 |
2023/11/27 |
1,372 |
1,382 |
1,365 |
1,365 |
-0.51% |
11,800 |
2023/11/24 |
1,381 |
1,388 |
1,372 |
1,372 |
-0.58% |
7,500 |
2023/11/22 |
1,377 |
1,391 |
1,375 |
1,380 |
+0.29% |
15,100 |
2023/11/21 |
1,375 |
1,387 |
1,362 |
1,376 |
+1.10% |
17,900 |
2023/11/20 |
1,364 |
1,376 |
1,361 |
1,361 |
+0.15% |
21,900 |
2023/11/17 |
1,340 |
1,359 |
1,334 |
1,359 |
+1.65% |
24,000 |
2023/11/16 |
1,332 |
1,344 |
1,329 |
1,337 |
+0.53% |
10,400 |
|