日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,380 |
1,451 |
1,367 |
1,377 |
+0.36% |
51,700 |
2024/5/20 |
1,340 |
1,379 |
1,331 |
1,372 |
+2.31% |
27,600 |
2024/5/17 |
1,322 |
1,353 |
1,310 |
1,341 |
+1.44% |
18,600 |
2024/5/16 |
1,374 |
1,389 |
1,320 |
1,322 |
-5.10% |
45,700 |
2024/5/15 |
1,403 |
1,405 |
1,377 |
1,393 |
-0.36% |
27,500 |
2024/5/14 |
1,360 |
1,405 |
1,360 |
1,398 |
+0.94% |
23,100 |
2024/5/13 |
1,300 |
1,422 |
1,291 |
1,385 |
+0.73% |
74,500 |
2024/5/10 |
1,396 |
1,396 |
1,345 |
1,375 |
-0.65% |
63,100 |
2024/5/9 |
1,376 |
1,408 |
1,351 |
1,384 |
+1.17% |
46,800 |
2024/5/8 |
1,369 |
1,398 |
1,360 |
1,368 |
+0.29% |
59,100 |
2024/5/7 |
1,300 |
1,369 |
1,300 |
1,364 |
+6.07% |
52,400 |
2024/5/2 |
1,286 |
1,295 |
1,277 |
1,286 |
-0.62% |
21,100 |
2024/5/1 |
1,315 |
1,315 |
1,282 |
1,294 |
-1.22% |
29,200 |
2024/4/30 |
1,309 |
1,310 |
1,286 |
1,310 |
+1.47% |
26,000 |
2024/4/26 |
1,284 |
1,292 |
1,256 |
1,291 |
+1.41% |
29,000 |
2024/4/25 |
1,300 |
1,303 |
1,273 |
1,273 |
-2.82% |
33,700 |
2024/4/24 |
1,321 |
1,338 |
1,304 |
1,310 |
-0.38% |
35,500 |
2024/4/23 |
1,303 |
1,339 |
1,300 |
1,315 |
+2.02% |
26,600 |
2024/4/22 |
1,294 |
1,307 |
1,276 |
1,289 |
+0.62% |
38,100 |
2024/4/19 |
1,315 |
1,315 |
1,255 |
1,281 |
-2.59% |
57,800 |
2024/4/18 |
1,295 |
1,347 |
1,278 |
1,315 |
+1.62% |
47,900 |
2024/4/17 |
1,296 |
1,321 |
1,275 |
1,294 |
-0.54% |
45,300 |
2024/4/16 |
1,297 |
1,319 |
1,280 |
1,301 |
-3.77% |
84,400 |
2024/4/15 |
1,365 |
1,381 |
1,349 |
1,352 |
-2.80% |
45,900 |
2024/4/12 |
1,416 |
1,439 |
1,388 |
1,391 |
-1.14% |
39,000 |
2024/4/11 |
1,432 |
1,432 |
1,403 |
1,407 |
-1.68% |
31,000 |
2024/4/10 |
1,434 |
1,459 |
1,427 |
1,431 |
+1.13% |
40,800 |
2024/4/9 |
1,418 |
1,436 |
1,405 |
1,415 |
-0.56% |
27,400 |
2024/4/8 |
1,413 |
1,438 |
1,389 |
1,423 |
+1.28% |
48,000 |
2024/4/5 |
1,414 |
1,425 |
1,385 |
1,405 |
-1.40% |
53,600 |
2024/4/4 |
1,450 |
1,453 |
1,418 |
1,425 |
-1.79% |
60,900 |
2024/4/3 |
1,420 |
1,476 |
1,407 |
1,451 |
+0.07% |
73,600 |
2024/4/2 |
1,512 |
1,512 |
1,428 |
1,450 |
-4.48% |
120,500 |
2024/4/1 |
1,555 |
1,569 |
1,510 |
1,518 |
-2.32% |
84,600 |
2024/3/29 |
1,548 |
1,580 |
1,533 |
1,554 |
-1.33% |
103,600 |
2024/3/28 |
1,624 |
1,643 |
1,548 |
1,575 |
-4.31% |
109,000 |
2024/3/27 |
1,667 |
1,690 |
1,638 |
1,646 |
-1.73% |
119,000 |
2024/3/26 |
1,720 |
1,738 |
1,671 |
1,675 |
-4.34% |
105,600 |
2024/3/25 |
1,780 |
1,818 |
1,751 |
1,751 |
-2.78% |
92,700 |
2024/3/22 |
1,906 |
1,908 |
1,801 |
1,801 |
-4.10% |
170,500 |
2024/3/21 |
1,795 |
1,944 |
1,775 |
1,878 |
+7.01% |
261,300 |
2024/3/19 |
1,814 |
1,846 |
1,735 |
1,755 |
-4.46% |
130,600 |
2024/3/18 |
1,770 |
1,856 |
1,744 |
1,837 |
+2.63% |
102,600 |
2024/3/15 |
1,766 |
1,823 |
1,705 |
1,790 |
+0.11% |
118,300 |
2024/3/14 |
1,699 |
1,788 |
1,681 |
1,788 |
+4.32% |
149,100 |
2024/3/13 |
1,894 |
1,894 |
1,703 |
1,714 |
-5.51% |
270,600 |
2024/3/12 |
1,669 |
1,980 |
1,636 |
1,814 |
+4.31% |
640,300 |
2024/3/11 |
1,630 |
1,739 |
1,583 |
1,739 |
-5.64% |
394,100 |
2024/3/8 |
2,287 |
2,290 |
1,770 |
1,843 |
-18.67% |
818,300 |
2024/3/7 |
2,472 |
2,600 |
2,014 |
2,266 |
-2.41% |
2,420,300 |
2024/3/6 |
2,322 |
2,322 |
2,322 |
2,322 |
+20.81% |
87,900 |
2024/3/5 |
1,900 |
1,922 |
1,831 |
1,922 |
+26.28% |
472,600 |
2024/3/4 |
1,522 |
1,522 |
1,502 |
1,522 |
+24.55% |
389,200 |
2024/3/1 |
1,222 |
1,234 |
1,218 |
1,222 |
+0.00% |
10,000 |
2024/2/29 |
1,221 |
1,232 |
1,204 |
1,222 |
-0.49% |
15,000 |
2024/2/28 |
1,235 |
1,248 |
1,225 |
1,228 |
-0.57% |
14,200 |
2024/2/27 |
1,232 |
1,248 |
1,229 |
1,235 |
+0.24% |
20,800 |
2024/2/26 |
1,213 |
1,243 |
1,213 |
1,232 |
+1.99% |
34,000 |
2024/2/22 |
1,212 |
1,213 |
1,190 |
1,208 |
+0.00% |
24,700 |
2024/2/21 |
1,229 |
1,243 |
1,194 |
1,208 |
-0.17% |
33,000 |
2024/2/20 |
1,199 |
1,215 |
1,199 |
1,210 |
+1.34% |
28,800 |
2024/2/19 |
1,180 |
1,194 |
1,180 |
1,194 |
+1.96% |
9,700 |
2024/2/16 |
1,135 |
1,175 |
1,134 |
1,171 |
+3.81% |
29,100 |
2024/2/15 |
1,145 |
1,146 |
1,124 |
1,128 |
-0.62% |
17,300 |
2024/2/14 |
1,143 |
1,152 |
1,125 |
1,135 |
-1.48% |
26,100 |
2024/2/13 |
1,144 |
1,163 |
1,130 |
1,152 |
+1.05% |
17,400 |
2024/2/9 |
1,166 |
1,169 |
1,140 |
1,140 |
-2.81% |
16,500 |
2024/2/8 |
1,175 |
1,195 |
1,164 |
1,173 |
-0.09% |
29,100 |
2024/2/7 |
1,143 |
1,180 |
1,143 |
1,174 |
+1.12% |
45,000 |
2024/2/6 |
1,162 |
1,180 |
1,160 |
1,161 |
-0.09% |
38,400 |
2024/2/5 |
1,179 |
1,183 |
1,150 |
1,162 |
-1.44% |
15,300 |
2024/2/2 |
1,194 |
1,194 |
1,175 |
1,179 |
-1.09% |
10,000 |
2024/2/1 |
1,210 |
1,212 |
1,186 |
1,192 |
-1.41% |
24,200 |
2024/1/31 |
1,190 |
1,217 |
1,186 |
1,209 |
+1.77% |
62,300 |
2024/1/30 |
1,178 |
1,188 |
1,176 |
1,188 |
+0.76% |
18,900 |
2024/1/29 |
1,160 |
1,179 |
1,160 |
1,179 |
+1.99% |
13,100 |
2024/1/26 |
1,169 |
1,177 |
1,147 |
1,156 |
-1.20% |
19,100 |
2024/1/25 |
1,153 |
1,171 |
1,146 |
1,170 |
+1.83% |
37,600 |
2024/1/24 |
1,140 |
1,151 |
1,132 |
1,149 |
+0.79% |
17,200 |
2024/1/23 |
1,145 |
1,153 |
1,134 |
1,140 |
+0.26% |
10,100 |
2024/1/22 |
1,115 |
1,153 |
1,112 |
1,137 |
+2.25% |
32,700 |
2024/1/19 |
1,109 |
1,117 |
1,100 |
1,112 |
+0.36% |
9,400 |
2024/1/18 |
1,082 |
1,108 |
1,082 |
1,108 |
+2.40% |
12,000 |
2024/1/17 |
1,115 |
1,115 |
1,082 |
1,082 |
-1.99% |
12,500 |
2024/1/16 |
1,118 |
1,123 |
1,102 |
1,104 |
-1.16% |
10,900 |
2024/1/15 |
1,100 |
1,118 |
1,093 |
1,117 |
+1.55% |
16,000 |
2024/1/12 |
1,101 |
1,105 |
1,082 |
1,100 |
-0.54% |
12,400 |
2024/1/11 |
1,112 |
1,118 |
1,096 |
1,106 |
-0.72% |
11,400 |
2024/1/10 |
1,110 |
1,120 |
1,106 |
1,114 |
+0.81% |
14,800 |
2024/1/9 |
1,100 |
1,118 |
1,097 |
1,105 |
+0.91% |
13,200 |
2024/1/5 |
1,100 |
1,100 |
1,093 |
1,095 |
-0.45% |
8,200 |
2024/1/4 |
1,095 |
1,100 |
1,071 |
1,100 |
+1.76% |
14,600 |
2023/12/29 |
1,059 |
1,081 |
1,056 |
1,081 |
+1.12% |
16,900 |
2023/12/28 |
1,048 |
1,076 |
1,048 |
1,069 |
+0.00% |
11,300 |
2023/12/27 |
1,027 |
1,069 |
1,027 |
1,069 |
+2.89% |
29,300 |
2023/12/26 |
1,041 |
1,053 |
1,036 |
1,039 |
-0.57% |
11,000 |
2023/12/25 |
1,060 |
1,069 |
1,043 |
1,045 |
-1.04% |
21,700 |
2023/12/22 |
1,054 |
1,067 |
1,052 |
1,056 |
-0.66% |
20,100 |
2023/12/21 |
1,054 |
1,068 |
1,050 |
1,063 |
-0.09% |
14,400 |
2023/12/20 |
1,068 |
1,086 |
1,060 |
1,064 |
-0.09% |
15,900 |
2023/12/19 |
1,049 |
1,065 |
1,044 |
1,065 |
+2.50% |
21,500 |
2023/12/18 |
1,049 |
1,067 |
1,034 |
1,039 |
-3.89% |
37,100 |
2023/12/15 |
1,087 |
1,095 |
1,075 |
1,081 |
-0.73% |
12,000 |
2023/12/14 |
1,088 |
1,103 |
1,088 |
1,089 |
+1.11% |
25,700 |
2023/12/13 |
1,070 |
1,082 |
1,070 |
1,077 |
+0.19% |
11,900 |
2023/12/12 |
1,073 |
1,077 |
1,065 |
1,075 |
+0.19% |
10,400 |
2023/12/11 |
1,081 |
1,088 |
1,067 |
1,073 |
+0.28% |
19,400 |
2023/12/8 |
1,076 |
1,091 |
1,063 |
1,070 |
-0.47% |
21,600 |
2023/12/7 |
1,091 |
1,093 |
1,075 |
1,075 |
-2.27% |
13,200 |
2023/12/6 |
1,074 |
1,109 |
1,074 |
1,100 |
+1.85% |
11,800 |
2023/12/5 |
1,113 |
1,115 |
1,075 |
1,080 |
-4.00% |
24,500 |
2023/12/4 |
1,100 |
1,128 |
1,100 |
1,125 |
+1.17% |
10,700 |
2023/12/1 |
1,129 |
1,129 |
1,106 |
1,112 |
-1.33% |
19,200 |
2023/11/30 |
1,100 |
1,140 |
1,100 |
1,127 |
+3.97% |
43,700 |
2023/11/29 |
1,062 |
1,098 |
1,062 |
1,084 |
+1.50% |
22,900 |
2023/11/28 |
1,062 |
1,076 |
1,050 |
1,068 |
+0.75% |
35,000 |
2023/11/27 |
1,061 |
1,086 |
1,049 |
1,060 |
-5.44% |
96,100 |
2023/11/24 |
1,134 |
1,140 |
1,117 |
1,121 |
-1.23% |
18,200 |
2023/11/22 |
1,128 |
1,135 |
1,121 |
1,135 |
+0.35% |
11,300 |
2023/11/21 |
1,143 |
1,143 |
1,125 |
1,131 |
-0.09% |
14,600 |
2023/11/20 |
1,120 |
1,137 |
1,119 |
1,132 |
+1.52% |
30,500 |
2023/11/17 |
1,098 |
1,115 |
1,098 |
1,115 |
+2.01% |
24,100 |
2023/11/16 |
1,092 |
1,106 |
1,079 |
1,093 |
-0.36% |
18,200 |
|