日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,260 |
1,266 |
1,246 |
1,254 |
+0.08% |
36,300 |
2024/5/20 |
1,238 |
1,257 |
1,237 |
1,253 |
+0.24% |
66,900 |
2024/5/17 |
1,252 |
1,263 |
1,243 |
1,250 |
-0.40% |
55,700 |
2024/5/16 |
1,251 |
1,264 |
1,236 |
1,255 |
+0.40% |
64,700 |
2024/5/15 |
1,260 |
1,276 |
1,250 |
1,250 |
-0.95% |
47,700 |
2024/5/14 |
1,279 |
1,279 |
1,260 |
1,262 |
-1.33% |
38,200 |
2024/5/13 |
1,268 |
1,292 |
1,254 |
1,279 |
+0.87% |
84,600 |
2024/5/10 |
1,255 |
1,275 |
1,234 |
1,268 |
-2.08% |
132,600 |
2024/5/9 |
1,290 |
1,302 |
1,266 |
1,295 |
+0.39% |
49,300 |
2024/5/8 |
1,302 |
1,302 |
1,281 |
1,290 |
-1.30% |
28,200 |
2024/5/7 |
1,288 |
1,308 |
1,288 |
1,307 |
+2.51% |
46,400 |
2024/5/2 |
1,280 |
1,283 |
1,272 |
1,275 |
-0.16% |
25,700 |
2024/5/1 |
1,283 |
1,285 |
1,270 |
1,277 |
-0.85% |
8,500 |
2024/4/30 |
1,272 |
1,288 |
1,264 |
1,288 |
+1.26% |
22,800 |
2024/4/26 |
1,273 |
1,283 |
1,262 |
1,272 |
+0.16% |
23,200 |
2024/4/25 |
1,273 |
1,281 |
1,265 |
1,270 |
-0.24% |
18,500 |
2024/4/24 |
1,270 |
1,273 |
1,264 |
1,273 |
+0.24% |
16,600 |
2024/4/23 |
1,279 |
1,280 |
1,262 |
1,270 |
-0.39% |
24,700 |
2024/4/22 |
1,283 |
1,283 |
1,265 |
1,275 |
+0.08% |
28,000 |
2024/4/19 |
1,290 |
1,290 |
1,251 |
1,274 |
-1.39% |
40,600 |
2024/4/18 |
1,270 |
1,292 |
1,262 |
1,292 |
+1.49% |
21,300 |
2024/4/17 |
1,282 |
1,289 |
1,250 |
1,273 |
+0.00% |
49,700 |
2024/4/16 |
1,306 |
1,306 |
1,254 |
1,273 |
-2.82% |
124,000 |
2024/4/15 |
1,313 |
1,313 |
1,291 |
1,310 |
-0.15% |
24,600 |
2024/4/12 |
1,300 |
1,322 |
1,290 |
1,312 |
+1.23% |
55,100 |
2024/4/11 |
1,290 |
1,310 |
1,283 |
1,296 |
+0.39% |
35,100 |
2024/4/10 |
1,283 |
1,293 |
1,281 |
1,291 |
+0.62% |
65,200 |
2024/4/9 |
1,296 |
1,296 |
1,280 |
1,283 |
+0.00% |
42,800 |
2024/4/8 |
1,303 |
1,303 |
1,273 |
1,283 |
-1.08% |
62,000 |
2024/4/5 |
1,280 |
1,300 |
1,267 |
1,297 |
-0.08% |
61,900 |
2024/4/4 |
1,306 |
1,310 |
1,291 |
1,298 |
-0.15% |
28,600 |
2024/4/3 |
1,320 |
1,327 |
1,286 |
1,300 |
-2.11% |
62,500 |
2024/4/2 |
1,358 |
1,358 |
1,300 |
1,328 |
-2.21% |
46,800 |
2024/4/1 |
1,359 |
1,366 |
1,340 |
1,358 |
+0.37% |
53,200 |
2024/3/29 |
1,336 |
1,354 |
1,321 |
1,353 |
+2.58% |
37,600 |
2024/3/28 |
1,332 |
1,332 |
1,313 |
1,319 |
+0.30% |
38,600 |
2024/3/27 |
1,320 |
1,324 |
1,310 |
1,315 |
+0.61% |
18,700 |
2024/3/26 |
1,317 |
1,330 |
1,305 |
1,307 |
-1.36% |
19,100 |
2024/3/25 |
1,351 |
1,351 |
1,321 |
1,325 |
-1.78% |
68,700 |
2024/3/22 |
1,362 |
1,362 |
1,347 |
1,349 |
-0.44% |
26,200 |
2024/3/21 |
1,330 |
1,357 |
1,320 |
1,355 |
+3.51% |
66,400 |
2024/3/19 |
1,302 |
1,330 |
1,298 |
1,309 |
+0.38% |
45,900 |
2024/3/18 |
1,296 |
1,309 |
1,289 |
1,304 |
+0.62% |
45,400 |
2024/3/15 |
1,271 |
1,296 |
1,269 |
1,296 |
+1.41% |
20,500 |
2024/3/14 |
1,270 |
1,285 |
1,266 |
1,278 |
+0.95% |
30,800 |
2024/3/13 |
1,295 |
1,297 |
1,265 |
1,266 |
-1.48% |
43,400 |
2024/3/12 |
1,290 |
1,296 |
1,261 |
1,285 |
-0.46% |
35,200 |
2024/3/11 |
1,301 |
1,315 |
1,271 |
1,291 |
-0.92% |
88,800 |
2024/3/8 |
1,295 |
1,321 |
1,295 |
1,303 |
+0.62% |
55,700 |
2024/3/7 |
1,333 |
1,334 |
1,295 |
1,295 |
-2.26% |
49,600 |
2024/3/6 |
1,281 |
1,325 |
1,281 |
1,325 |
+2.71% |
113,300 |
2024/3/5 |
1,292 |
1,301 |
1,266 |
1,290 |
-0.77% |
99,800 |
2024/3/4 |
1,300 |
1,320 |
1,296 |
1,300 |
+0.08% |
55,400 |
2024/3/1 |
1,309 |
1,323 |
1,290 |
1,299 |
-0.99% |
49,900 |
2024/2/29 |
1,330 |
1,348 |
1,300 |
1,312 |
-0.83% |
81,200 |
2024/2/28 |
1,330 |
1,344 |
1,311 |
1,323 |
-0.30% |
94,700 |
2024/2/27 |
1,330 |
1,346 |
1,322 |
1,327 |
+0.00% |
60,200 |
2024/2/26 |
1,349 |
1,368 |
1,326 |
1,327 |
-0.08% |
107,200 |
2024/2/22 |
1,336 |
1,337 |
1,314 |
1,328 |
-0.67% |
115,500 |
2024/2/21 |
1,314 |
1,347 |
1,313 |
1,337 |
+2.37% |
121,600 |
2024/2/20 |
1,314 |
1,316 |
1,293 |
1,306 |
-0.61% |
95,000 |
2024/2/19 |
1,280 |
1,323 |
1,277 |
1,314 |
+4.45% |
212,500 |
2024/2/16 |
1,283 |
1,305 |
1,240 |
1,258 |
-2.33% |
270,000 |
2024/2/15 |
1,216 |
1,297 |
1,205 |
1,288 |
+14.39% |
697,600 |
2024/2/14 |
1,126 |
1,126 |
1,126 |
1,126 |
+15.37% |
80,400 |
2024/2/13 |
961 |
981 |
953 |
976 |
+2.52% |
88,300 |
2024/2/9 |
958 |
969 |
950 |
952 |
-0.63% |
31,700 |
2024/2/8 |
956 |
958 |
942 |
958 |
+0.00% |
22,200 |
2024/2/7 |
936 |
958 |
936 |
958 |
+1.59% |
26,400 |
2024/2/6 |
943 |
943 |
936 |
943 |
-0.11% |
10,400 |
2024/2/5 |
925 |
944 |
925 |
944 |
+2.72% |
30,900 |
2024/2/2 |
926 |
926 |
917 |
919 |
-0.33% |
16,000 |
2024/2/1 |
915 |
936 |
908 |
922 |
+0.44% |
29,600 |
2024/1/31 |
917 |
921 |
906 |
918 |
-0.43% |
41,600 |
2024/1/30 |
930 |
930 |
916 |
922 |
-1.07% |
24,800 |
2024/1/29 |
920 |
945 |
917 |
932 |
+2.42% |
74,500 |
2024/1/26 |
919 |
920 |
891 |
910 |
-1.19% |
37,700 |
2024/1/25 |
892 |
923 |
892 |
921 |
+3.25% |
42,500 |
2024/1/24 |
897 |
897 |
884 |
892 |
+0.00% |
16,000 |
2024/1/23 |
898 |
900 |
890 |
892 |
-0.45% |
22,100 |
2024/1/22 |
893 |
903 |
892 |
896 |
+0.34% |
33,400 |
2024/1/19 |
884 |
895 |
882 |
893 |
+1.48% |
16,900 |
2024/1/18 |
870 |
880 |
869 |
880 |
+0.80% |
10,700 |
2024/1/17 |
875 |
895 |
872 |
873 |
+0.34% |
56,600 |
2024/1/16 |
874 |
874 |
866 |
870 |
-0.46% |
24,000 |
2024/1/15 |
850 |
875 |
850 |
874 |
+2.22% |
31,000 |
2024/1/12 |
860 |
863 |
844 |
855 |
-0.93% |
39,300 |
2024/1/11 |
862 |
867 |
862 |
863 |
+0.23% |
13,200 |
2024/1/10 |
860 |
868 |
860 |
861 |
-0.35% |
15,100 |
2024/1/9 |
858 |
870 |
856 |
864 |
+1.41% |
25,000 |
2024/1/5 |
861 |
863 |
850 |
852 |
+0.00% |
24,500 |
2024/1/4 |
846 |
867 |
830 |
852 |
+0.24% |
43,800 |
2023/12/29 |
862 |
862 |
848 |
850 |
-0.93% |
33,300 |
2023/12/28 |
858 |
863 |
850 |
858 |
-1.15% |
32,600 |
2023/12/27 |
858 |
880 |
856 |
868 |
+0.70% |
83,100 |
2023/12/26 |
850 |
862 |
850 |
862 |
+1.53% |
39,200 |
2023/12/25 |
857 |
867 |
848 |
849 |
-0.82% |
38,900 |
2023/12/22 |
854 |
860 |
851 |
856 |
+0.23% |
16,400 |
2023/12/21 |
853 |
856 |
847 |
854 |
-0.47% |
10,400 |
2023/12/20 |
853 |
869 |
852 |
858 |
+0.47% |
29,600 |
2023/12/19 |
838 |
854 |
838 |
854 |
+1.43% |
17,000 |
2023/12/18 |
840 |
844 |
830 |
842 |
+0.36% |
21,000 |
2023/12/15 |
830 |
843 |
830 |
839 |
+1.33% |
17,700 |
2023/12/14 |
848 |
848 |
825 |
828 |
-2.36% |
46,300 |
2023/12/13 |
838 |
848 |
837 |
848 |
+1.07% |
7,900 |
2023/12/12 |
842 |
851 |
839 |
839 |
-0.24% |
19,900 |
2023/12/11 |
839 |
844 |
836 |
841 |
+2.06% |
15,900 |
2023/12/8 |
841 |
841 |
817 |
824 |
-2.25% |
49,800 |
2023/12/7 |
860 |
860 |
843 |
843 |
-2.20% |
32,100 |
2023/12/6 |
855 |
863 |
855 |
862 |
+1.41% |
21,400 |
2023/12/5 |
858 |
861 |
850 |
850 |
-1.39% |
22,400 |
2023/12/4 |
865 |
867 |
852 |
862 |
+0.12% |
28,000 |
2023/12/1 |
848 |
862 |
845 |
861 |
+1.65% |
40,100 |
2023/11/30 |
834 |
847 |
830 |
847 |
+1.56% |
26,800 |
2023/11/29 |
838 |
848 |
830 |
834 |
-0.95% |
43,100 |
2023/11/28 |
822 |
842 |
822 |
842 |
+2.68% |
53,400 |
2023/11/27 |
817 |
825 |
810 |
820 |
+1.23% |
31,400 |
2023/11/24 |
801 |
817 |
801 |
810 |
+1.38% |
31,400 |
2023/11/22 |
802 |
810 |
798 |
799 |
-0.50% |
17,300 |
2023/11/21 |
803 |
811 |
798 |
803 |
+0.00% |
29,200 |
2023/11/20 |
797 |
813 |
793 |
803 |
+1.39% |
57,100 |
2023/11/17 |
781 |
796 |
781 |
792 |
+1.28% |
24,100 |
2023/11/16 |
782 |
792 |
773 |
782 |
-0.38% |
23,200 |
|