日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,168 |
1,213 |
1,168 |
1,211 |
+2.45% |
580,600 |
2024/5/20 |
1,222 |
1,224 |
1,171 |
1,182 |
-2.56% |
635,000 |
2024/5/17 |
1,167 |
1,231 |
1,160 |
1,213 |
+3.76% |
1,091,000 |
2024/5/16 |
1,138 |
1,202 |
1,111 |
1,169 |
+11.55% |
1,549,700 |
2024/5/15 |
1,097 |
1,109 |
1,041 |
1,048 |
-1.32% |
701,700 |
2024/5/14 |
1,060 |
1,077 |
1,052 |
1,062 |
+0.19% |
277,300 |
2024/5/13 |
1,076 |
1,076 |
1,035 |
1,060 |
-2.57% |
411,600 |
2024/5/10 |
1,108 |
1,110 |
1,081 |
1,088 |
-0.37% |
245,900 |
2024/5/9 |
1,090 |
1,101 |
1,085 |
1,092 |
+0.18% |
156,400 |
2024/5/8 |
1,087 |
1,109 |
1,078 |
1,090 |
-0.09% |
237,400 |
2024/5/7 |
1,059 |
1,092 |
1,056 |
1,091 |
+5.11% |
318,800 |
2024/5/2 |
1,030 |
1,070 |
1,025 |
1,038 |
+0.78% |
249,600 |
2024/5/1 |
1,040 |
1,051 |
1,027 |
1,030 |
-1.81% |
151,800 |
2024/4/30 |
1,056 |
1,057 |
1,036 |
1,049 |
+0.58% |
166,700 |
2024/4/26 |
1,030 |
1,043 |
1,013 |
1,043 |
+1.26% |
246,500 |
2024/4/25 |
1,044 |
1,049 |
1,024 |
1,030 |
-1.62% |
311,500 |
2024/4/24 |
1,068 |
1,077 |
1,046 |
1,047 |
-0.57% |
326,400 |
2024/4/23 |
1,045 |
1,077 |
1,045 |
1,053 |
+1.64% |
285,300 |
2024/4/22 |
1,034 |
1,040 |
1,022 |
1,036 |
+1.27% |
191,600 |
2024/4/19 |
1,089 |
1,089 |
1,023 |
1,023 |
-6.49% |
375,600 |
2024/4/18 |
1,035 |
1,107 |
1,035 |
1,094 |
+5.29% |
341,300 |
2024/4/17 |
1,043 |
1,054 |
1,031 |
1,039 |
+0.78% |
189,100 |
2024/4/16 |
1,035 |
1,050 |
1,011 |
1,031 |
-2.00% |
284,700 |
2024/4/15 |
1,025 |
1,058 |
1,011 |
1,052 |
+0.38% |
380,000 |
2024/4/12 |
1,055 |
1,074 |
1,048 |
1,048 |
-1.13% |
264,900 |
2024/4/11 |
1,062 |
1,069 |
1,053 |
1,060 |
-1.67% |
297,200 |
2024/4/10 |
1,105 |
1,114 |
1,070 |
1,078 |
-2.97% |
406,600 |
2024/4/9 |
1,127 |
1,128 |
1,100 |
1,111 |
-1.42% |
264,400 |
2024/4/8 |
1,131 |
1,135 |
1,112 |
1,127 |
+0.18% |
200,900 |
2024/4/5 |
1,106 |
1,136 |
1,102 |
1,125 |
-0.27% |
228,100 |
2024/4/4 |
1,118 |
1,147 |
1,118 |
1,128 |
+0.89% |
222,400 |
2024/4/3 |
1,125 |
1,132 |
1,106 |
1,118 |
-3.04% |
461,400 |
2024/4/2 |
1,200 |
1,204 |
1,143 |
1,153 |
-5.80% |
425,200 |
2024/4/1 |
1,253 |
1,257 |
1,221 |
1,224 |
-1.37% |
247,200 |
2024/3/29 |
1,167 |
1,249 |
1,167 |
1,241 |
+6.34% |
433,500 |
2024/3/28 |
1,189 |
1,193 |
1,161 |
1,167 |
-3.71% |
268,200 |
2024/3/27 |
1,209 |
1,218 |
1,192 |
1,212 |
-0.33% |
200,900 |
2024/3/26 |
1,250 |
1,255 |
1,216 |
1,216 |
-2.09% |
243,100 |
2024/3/25 |
1,236 |
1,259 |
1,233 |
1,242 |
-1.11% |
268,900 |
2024/3/22 |
1,250 |
1,260 |
1,221 |
1,256 |
+0.48% |
426,600 |
2024/3/21 |
1,205 |
1,268 |
1,194 |
1,250 |
+6.93% |
912,800 |
2024/3/19 |
1,163 |
1,179 |
1,143 |
1,169 |
-0.26% |
368,500 |
2024/3/18 |
1,158 |
1,182 |
1,136 |
1,172 |
+2.99% |
555,200 |
2024/3/15 |
1,116 |
1,153 |
1,111 |
1,138 |
+1.07% |
405,400 |
2024/3/14 |
1,121 |
1,147 |
1,114 |
1,126 |
+0.36% |
229,100 |
2024/3/13 |
1,142 |
1,162 |
1,120 |
1,122 |
-1.49% |
500,900 |
2024/3/12 |
1,060 |
1,168 |
1,051 |
1,139 |
+5.86% |
652,800 |
2024/3/11 |
1,085 |
1,098 |
1,054 |
1,076 |
-1.56% |
346,900 |
2024/3/8 |
1,094 |
1,114 |
1,085 |
1,093 |
-0.64% |
305,100 |
2024/3/7 |
1,154 |
1,158 |
1,100 |
1,100 |
-3.93% |
502,200 |
2024/3/6 |
1,112 |
1,163 |
1,105 |
1,145 |
+1.60% |
458,300 |
2024/3/5 |
1,145 |
1,145 |
1,103 |
1,127 |
+0.27% |
338,800 |
2024/3/4 |
1,105 |
1,145 |
1,082 |
1,124 |
+0.81% |
448,200 |
2024/3/1 |
1,125 |
1,136 |
1,104 |
1,115 |
-0.09% |
284,800 |
2024/2/29 |
1,107 |
1,123 |
1,088 |
1,116 |
+0.63% |
439,800 |
2024/2/28 |
1,079 |
1,128 |
1,070 |
1,109 |
+1.56% |
668,700 |
2024/2/27 |
1,038 |
1,100 |
1,029 |
1,092 |
+5.61% |
682,500 |
2024/2/26 |
1,028 |
1,041 |
1,006 |
1,034 |
-0.29% |
542,800 |
2024/2/22 |
1,041 |
1,055 |
1,028 |
1,037 |
+0.78% |
273,600 |
2024/2/21 |
1,036 |
1,037 |
1,015 |
1,029 |
-0.10% |
225,600 |
2024/2/20 |
1,030 |
1,041 |
1,022 |
1,030 |
+0.10% |
318,800 |
2024/2/19 |
1,013 |
1,042 |
1,009 |
1,029 |
+1.48% |
383,800 |
2024/2/16 |
1,009 |
1,042 |
997 |
1,014 |
+0.90% |
589,700 |
2024/2/15 |
1,023 |
1,058 |
993 |
1,005 |
+4.47% |
1,606,900 |
2024/2/14 |
964 |
982 |
950 |
962 |
-1.74% |
409,400 |
2024/2/13 |
981 |
989 |
960 |
979 |
+0.93% |
406,200 |
2024/2/9 |
992 |
997 |
970 |
970 |
-2.41% |
450,600 |
2024/2/8 |
998 |
1,002 |
982 |
994 |
-0.40% |
432,300 |
2024/2/7 |
1,006 |
1,006 |
988 |
998 |
-0.30% |
361,100 |
2024/2/6 |
1,010 |
1,010 |
986 |
1,001 |
-1.57% |
287,400 |
2024/2/5 |
1,002 |
1,019 |
997 |
1,017 |
+2.01% |
311,200 |
2024/2/2 |
1,010 |
1,011 |
994 |
997 |
-0.99% |
251,200 |
2024/2/1 |
995 |
1,011 |
983 |
1,007 |
+0.10% |
359,300 |
2024/1/31 |
1,009 |
1,011 |
980 |
1,006 |
-1.08% |
704,200 |
2024/1/30 |
1,019 |
1,034 |
1,016 |
1,017 |
+0.00% |
155,700 |
2024/1/29 |
1,013 |
1,025 |
1,008 |
1,017 |
+0.89% |
169,400 |
2024/1/26 |
1,017 |
1,025 |
1,007 |
1,008 |
-1.08% |
307,600 |
2024/1/25 |
1,015 |
1,024 |
1,007 |
1,019 |
+0.20% |
215,200 |
2024/1/24 |
1,040 |
1,044 |
1,012 |
1,017 |
-1.26% |
327,800 |
2024/1/23 |
1,055 |
1,059 |
1,030 |
1,030 |
-2.28% |
244,700 |
2024/1/22 |
1,025 |
1,054 |
1,007 |
1,054 |
+4.46% |
368,800 |
2024/1/19 |
1,022 |
1,034 |
1,008 |
1,009 |
-0.88% |
356,000 |
2024/1/18 |
1,004 |
1,020 |
1,002 |
1,018 |
+1.39% |
322,900 |
2024/1/17 |
1,024 |
1,035 |
1,004 |
1,004 |
-1.47% |
389,100 |
2024/1/16 |
1,047 |
1,056 |
1,016 |
1,019 |
-2.02% |
349,800 |
2024/1/15 |
1,045 |
1,052 |
1,036 |
1,040 |
-0.48% |
166,000 |
2024/1/12 |
1,040 |
1,051 |
1,030 |
1,045 |
+0.10% |
397,600 |
2024/1/11 |
1,080 |
1,080 |
1,040 |
1,044 |
-2.70% |
379,300 |
2024/1/10 |
1,051 |
1,082 |
1,047 |
1,073 |
+0.94% |
288,000 |
2024/1/9 |
1,070 |
1,082 |
1,053 |
1,063 |
+1.82% |
314,400 |
2024/1/5 |
1,102 |
1,104 |
1,044 |
1,044 |
-4.48% |
390,000 |
2024/1/4 |
1,048 |
1,098 |
1,029 |
1,093 |
+1.39% |
453,700 |
2023/12/29 |
1,093 |
1,097 |
1,069 |
1,078 |
-0.37% |
304,300 |
2023/12/28 |
1,080 |
1,091 |
1,064 |
1,082 |
-0.28% |
275,800 |
2023/12/27 |
1,025 |
1,087 |
1,022 |
1,085 |
+5.85% |
580,300 |
2023/12/26 |
1,052 |
1,052 |
1,024 |
1,025 |
-2.57% |
203,300 |
2023/12/25 |
1,042 |
1,058 |
1,037 |
1,052 |
+2.24% |
337,600 |
2023/12/22 |
996 |
1,039 |
991 |
1,029 |
+4.04% |
1,004,100 |
2023/12/21 |
1,022 |
1,026 |
971 |
989 |
-5.09% |
912,700 |
2023/12/20 |
1,032 |
1,058 |
1,030 |
1,042 |
+1.66% |
410,900 |
2023/12/19 |
1,022 |
1,030 |
1,004 |
1,025 |
+1.08% |
239,900 |
2023/12/18 |
1,005 |
1,024 |
989 |
1,014 |
+0.70% |
361,600 |
2023/12/15 |
1,023 |
1,035 |
1,007 |
1,007 |
-1.66% |
429,500 |
2023/12/14 |
1,045 |
1,069 |
1,024 |
1,024 |
-0.49% |
590,600 |
2023/12/13 |
1,032 |
1,062 |
1,029 |
1,029 |
+1.68% |
671,700 |
2023/12/12 |
1,037 |
1,045 |
998 |
1,012 |
-1.65% |
430,900 |
2023/12/11 |
1,020 |
1,038 |
1,015 |
1,029 |
+1.98% |
330,700 |
2023/12/8 |
1,001 |
1,034 |
993 |
1,009 |
+0.80% |
494,000 |
2023/12/7 |
1,006 |
1,014 |
999 |
1,001 |
-0.50% |
233,900 |
2023/12/6 |
992 |
1,019 |
991 |
1,006 |
+0.20% |
308,600 |
2023/12/5 |
1,019 |
1,041 |
1,004 |
1,004 |
-1.57% |
317,300 |
2023/12/4 |
1,040 |
1,053 |
1,016 |
1,020 |
-2.21% |
523,800 |
2023/12/1 |
1,048 |
1,058 |
1,030 |
1,043 |
+2.46% |
526,700 |
2023/11/30 |
1,036 |
1,054 |
1,004 |
1,018 |
-0.59% |
577,800 |
2023/11/29 |
985 |
1,043 |
982 |
1,024 |
+5.24% |
684,100 |
2023/11/28 |
1,012 |
1,015 |
967 |
973 |
-4.04% |
822,000 |
2023/11/27 |
1,029 |
1,032 |
1,001 |
1,014 |
-0.88% |
473,600 |
2023/11/24 |
1,042 |
1,046 |
1,021 |
1,023 |
-0.87% |
482,100 |
2023/11/22 |
1,055 |
1,059 |
1,021 |
1,032 |
-3.28% |
621,900 |
2023/11/21 |
1,067 |
1,077 |
1,041 |
1,067 |
+1.72% |
583,300 |
2023/11/20 |
1,030 |
1,082 |
1,030 |
1,049 |
+3.05% |
948,100 |
2023/11/17 |
1,033 |
1,047 |
1,000 |
1,018 |
-2.02% |
895,000 |
2023/11/16 |
1,126 |
1,133 |
1,034 |
1,039 |
-7.73% |
1,374,700 |
|