日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,242 |
1,248 |
1,234 |
1,235 |
-0.88% |
74,000 |
2024/5/20 |
1,235 |
1,250 |
1,233 |
1,246 |
+0.89% |
120,900 |
2024/5/17 |
1,216 |
1,236 |
1,212 |
1,235 |
+1.15% |
116,200 |
2024/5/16 |
1,222 |
1,225 |
1,211 |
1,221 |
+0.00% |
150,500 |
2024/5/15 |
1,244 |
1,244 |
1,219 |
1,221 |
-2.01% |
174,300 |
2024/5/14 |
1,238 |
1,255 |
1,231 |
1,246 |
+0.81% |
254,100 |
2024/5/13 |
1,231 |
1,236 |
1,211 |
1,236 |
+1.56% |
296,000 |
2024/5/10 |
1,305 |
1,315 |
1,217 |
1,217 |
-6.74% |
657,500 |
2024/5/9 |
1,271 |
1,306 |
1,266 |
1,305 |
+2.76% |
303,200 |
2024/5/8 |
1,282 |
1,286 |
1,269 |
1,270 |
-0.78% |
112,200 |
2024/5/7 |
1,280 |
1,294 |
1,280 |
1,280 |
-0.31% |
83,500 |
2024/5/2 |
1,298 |
1,298 |
1,277 |
1,284 |
-0.93% |
56,500 |
2024/5/1 |
1,299 |
1,299 |
1,287 |
1,296 |
-0.23% |
62,800 |
2024/4/30 |
1,283 |
1,299 |
1,277 |
1,299 |
+1.33% |
86,000 |
2024/4/26 |
1,272 |
1,285 |
1,268 |
1,282 |
+0.31% |
87,000 |
2024/4/25 |
1,290 |
1,290 |
1,276 |
1,278 |
-0.70% |
93,700 |
2024/4/24 |
1,298 |
1,299 |
1,282 |
1,287 |
-1.00% |
110,600 |
2024/4/23 |
1,306 |
1,307 |
1,296 |
1,300 |
-0.38% |
89,500 |
2024/4/22 |
1,295 |
1,312 |
1,292 |
1,305 |
+1.40% |
142,300 |
2024/4/19 |
1,291 |
1,295 |
1,273 |
1,287 |
-0.23% |
130,900 |
2024/4/18 |
1,275 |
1,297 |
1,274 |
1,290 |
+1.34% |
166,900 |
2024/4/17 |
1,281 |
1,284 |
1,261 |
1,273 |
-0.47% |
116,000 |
2024/4/16 |
1,285 |
1,288 |
1,274 |
1,279 |
-0.47% |
124,600 |
2024/4/15 |
1,253 |
1,286 |
1,253 |
1,285 |
+1.74% |
136,300 |
2024/4/12 |
1,262 |
1,273 |
1,260 |
1,263 |
+0.16% |
206,100 |
2024/4/11 |
1,255 |
1,267 |
1,249 |
1,261 |
+0.24% |
196,000 |
2024/4/10 |
1,250 |
1,262 |
1,247 |
1,258 |
+1.04% |
165,900 |
2024/4/9 |
1,242 |
1,247 |
1,234 |
1,245 |
+0.89% |
170,300 |
2024/4/8 |
1,239 |
1,239 |
1,226 |
1,234 |
-0.08% |
142,300 |
2024/4/5 |
1,211 |
1,242 |
1,209 |
1,235 |
+1.48% |
279,200 |
2024/4/4 |
1,228 |
1,228 |
1,209 |
1,217 |
+0.16% |
178,300 |
2024/4/3 |
1,213 |
1,225 |
1,212 |
1,215 |
-0.65% |
168,900 |
2024/4/2 |
1,258 |
1,258 |
1,217 |
1,223 |
-2.16% |
290,000 |
2024/4/1 |
1,280 |
1,284 |
1,250 |
1,250 |
-2.34% |
288,400 |
2024/3/29 |
1,279 |
1,288 |
1,277 |
1,280 |
+0.08% |
167,300 |
2024/3/28 |
1,283 |
1,291 |
1,277 |
1,279 |
-2.89% |
307,400 |
2024/3/27 |
1,312 |
1,328 |
1,311 |
1,317 |
+0.77% |
312,700 |
2024/3/26 |
1,304 |
1,309 |
1,301 |
1,307 |
+0.31% |
225,900 |
2024/3/25 |
1,323 |
1,325 |
1,302 |
1,303 |
-1.51% |
207,800 |
2024/3/22 |
1,321 |
1,326 |
1,316 |
1,323 |
+0.68% |
217,600 |
2024/3/21 |
1,316 |
1,325 |
1,313 |
1,314 |
+0.31% |
170,400 |
2024/3/19 |
1,306 |
1,312 |
1,304 |
1,310 |
+0.31% |
175,000 |
2024/3/18 |
1,300 |
1,306 |
1,295 |
1,306 |
+0.77% |
148,100 |
2024/3/15 |
1,303 |
1,303 |
1,296 |
1,296 |
-0.46% |
111,700 |
2024/3/14 |
1,301 |
1,306 |
1,292 |
1,302 |
+0.62% |
75,000 |
2024/3/13 |
1,305 |
1,306 |
1,291 |
1,294 |
-0.77% |
113,600 |
2024/3/12 |
1,287 |
1,304 |
1,272 |
1,304 |
+1.32% |
156,100 |
2024/3/11 |
1,300 |
1,304 |
1,277 |
1,287 |
-1.23% |
166,800 |
2024/3/8 |
1,280 |
1,308 |
1,278 |
1,303 |
+1.24% |
186,600 |
2024/3/7 |
1,295 |
1,295 |
1,277 |
1,287 |
+0.16% |
137,500 |
2024/3/6 |
1,289 |
1,300 |
1,282 |
1,285 |
+0.08% |
190,900 |
2024/3/5 |
1,286 |
1,291 |
1,279 |
1,284 |
-0.16% |
173,400 |
2024/3/4 |
1,295 |
1,297 |
1,280 |
1,286 |
-0.85% |
189,900 |
2024/3/1 |
1,303 |
1,310 |
1,292 |
1,297 |
-0.46% |
175,300 |
2024/2/29 |
1,309 |
1,314 |
1,287 |
1,303 |
-0.69% |
213,300 |
2024/2/28 |
1,326 |
1,334 |
1,311 |
1,312 |
-1.50% |
155,000 |
2024/2/27 |
1,326 |
1,342 |
1,324 |
1,332 |
+0.08% |
201,200 |
2024/2/26 |
1,305 |
1,336 |
1,304 |
1,331 |
+2.31% |
240,400 |
2024/2/22 |
1,302 |
1,302 |
1,288 |
1,301 |
+0.62% |
183,200 |
2024/2/21 |
1,296 |
1,300 |
1,279 |
1,293 |
-0.15% |
173,200 |
2024/2/20 |
1,294 |
1,299 |
1,290 |
1,295 |
+0.15% |
198,800 |
2024/2/19 |
1,296 |
1,298 |
1,288 |
1,293 |
+0.00% |
194,100 |
2024/2/16 |
1,291 |
1,304 |
1,291 |
1,293 |
+0.15% |
168,000 |
2024/2/15 |
1,320 |
1,320 |
1,291 |
1,291 |
-2.34% |
220,700 |
2024/2/14 |
1,336 |
1,346 |
1,321 |
1,322 |
-2.65% |
185,900 |
2024/2/13 |
1,393 |
1,393 |
1,356 |
1,358 |
-1.02% |
149,500 |
2024/2/9 |
1,343 |
1,392 |
1,326 |
1,372 |
-2.21% |
283,900 |
2024/2/8 |
1,401 |
1,409 |
1,388 |
1,403 |
-0.43% |
148,600 |
2024/2/7 |
1,410 |
1,418 |
1,396 |
1,409 |
+0.14% |
136,000 |
2024/2/6 |
1,422 |
1,429 |
1,400 |
1,407 |
-1.05% |
115,000 |
2024/2/5 |
1,425 |
1,432 |
1,420 |
1,422 |
+0.14% |
107,200 |
2024/2/2 |
1,413 |
1,426 |
1,413 |
1,420 |
+0.00% |
92,300 |
2024/2/1 |
1,415 |
1,423 |
1,411 |
1,420 |
+0.07% |
76,900 |
2024/1/31 |
1,414 |
1,419 |
1,407 |
1,419 |
+0.71% |
73,300 |
2024/1/30 |
1,405 |
1,417 |
1,404 |
1,409 |
+0.50% |
80,700 |
2024/1/29 |
1,415 |
1,415 |
1,399 |
1,402 |
-0.28% |
66,600 |
2024/1/26 |
1,405 |
1,412 |
1,396 |
1,406 |
-0.28% |
78,800 |
2024/1/25 |
1,404 |
1,414 |
1,394 |
1,410 |
+0.71% |
90,900 |
2024/1/24 |
1,400 |
1,410 |
1,390 |
1,400 |
-0.71% |
91,200 |
2024/1/23 |
1,411 |
1,419 |
1,401 |
1,410 |
+0.21% |
82,600 |
2024/1/22 |
1,406 |
1,408 |
1,398 |
1,407 |
+0.21% |
83,800 |
2024/1/19 |
1,409 |
1,415 |
1,395 |
1,404 |
-0.28% |
88,100 |
2024/1/18 |
1,412 |
1,416 |
1,406 |
1,408 |
-0.42% |
67,700 |
2024/1/17 |
1,442 |
1,446 |
1,414 |
1,414 |
-0.77% |
128,400 |
2024/1/16 |
1,411 |
1,446 |
1,411 |
1,425 |
+0.00% |
129,900 |
2024/1/15 |
1,411 |
1,427 |
1,406 |
1,425 |
+0.99% |
91,500 |
2024/1/12 |
1,417 |
1,420 |
1,402 |
1,411 |
-0.35% |
63,200 |
2024/1/11 |
1,438 |
1,438 |
1,413 |
1,416 |
-0.84% |
89,200 |
2024/1/10 |
1,415 |
1,433 |
1,413 |
1,428 |
+1.13% |
137,400 |
2024/1/9 |
1,389 |
1,412 |
1,385 |
1,412 |
+2.17% |
130,100 |
2024/1/5 |
1,390 |
1,398 |
1,381 |
1,382 |
+0.51% |
124,800 |
2024/1/4 |
1,361 |
1,376 |
1,343 |
1,375 |
+0.51% |
142,300 |
2023/12/29 |
1,366 |
1,374 |
1,360 |
1,368 |
+0.22% |
61,100 |
2023/12/28 |
1,343 |
1,365 |
1,339 |
1,365 |
+2.02% |
77,800 |
2023/12/27 |
1,330 |
1,340 |
1,325 |
1,338 |
+1.06% |
166,600 |
2023/12/26 |
1,326 |
1,335 |
1,321 |
1,324 |
-0.45% |
70,400 |
2023/12/25 |
1,342 |
1,342 |
1,328 |
1,330 |
-0.52% |
47,400 |
2023/12/22 |
1,340 |
1,349 |
1,328 |
1,337 |
-0.22% |
103,800 |
2023/12/21 |
1,352 |
1,354 |
1,339 |
1,340 |
-1.03% |
60,500 |
2023/12/20 |
1,346 |
1,366 |
1,346 |
1,354 |
+0.30% |
82,600 |
2023/12/19 |
1,341 |
1,354 |
1,338 |
1,350 |
+1.05% |
112,200 |
2023/12/18 |
1,313 |
1,338 |
1,313 |
1,336 |
-0.45% |
111,000 |
2023/12/15 |
1,337 |
1,343 |
1,325 |
1,342 |
+0.15% |
90,300 |
2023/12/14 |
1,355 |
1,361 |
1,328 |
1,340 |
-1.11% |
89,200 |
2023/12/13 |
1,356 |
1,364 |
1,347 |
1,355 |
-0.44% |
103,600 |
2023/12/12 |
1,390 |
1,390 |
1,352 |
1,361 |
-1.45% |
183,200 |
2023/12/11 |
1,393 |
1,393 |
1,372 |
1,381 |
+0.66% |
101,200 |
2023/12/8 |
1,407 |
1,417 |
1,366 |
1,372 |
-3.24% |
142,400 |
2023/12/7 |
1,427 |
1,432 |
1,417 |
1,418 |
-0.63% |
70,800 |
2023/12/6 |
1,404 |
1,430 |
1,404 |
1,427 |
+1.42% |
131,500 |
2023/12/5 |
1,419 |
1,441 |
1,403 |
1,407 |
-1.47% |
141,000 |
2023/12/4 |
1,404 |
1,429 |
1,398 |
1,428 |
+1.64% |
126,300 |
2023/12/1 |
1,396 |
1,418 |
1,392 |
1,405 |
+0.93% |
169,100 |
2023/11/30 |
1,395 |
1,395 |
1,371 |
1,392 |
+0.00% |
135,700 |
2023/11/29 |
1,368 |
1,403 |
1,368 |
1,392 |
+1.75% |
154,800 |
2023/11/28 |
1,355 |
1,370 |
1,344 |
1,368 |
+1.79% |
87,400 |
2023/11/27 |
1,362 |
1,370 |
1,344 |
1,344 |
-1.32% |
67,000 |
2023/11/24 |
1,350 |
1,370 |
1,350 |
1,362 |
+1.11% |
77,200 |
2023/11/22 |
1,336 |
1,348 |
1,330 |
1,347 |
+0.82% |
55,700 |
2023/11/21 |
1,340 |
1,343 |
1,328 |
1,336 |
-0.37% |
104,300 |
2023/11/20 |
1,327 |
1,348 |
1,323 |
1,341 |
+1.06% |
150,600 |
2023/11/17 |
1,312 |
1,327 |
1,312 |
1,327 |
+1.61% |
137,300 |
2023/11/16 |
1,303 |
1,311 |
1,296 |
1,306 |
+0.23% |
84,100 |
|