日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,246 |
1,250 |
1,227 |
1,231 |
-1.20% |
63,000 |
2024/5/20 |
1,254 |
1,269 |
1,242 |
1,246 |
-0.64% |
70,500 |
2024/5/17 |
1,244 |
1,255 |
1,238 |
1,254 |
+0.00% |
41,400 |
2024/5/16 |
1,276 |
1,276 |
1,236 |
1,254 |
-1.65% |
115,600 |
2024/5/15 |
1,312 |
1,312 |
1,272 |
1,275 |
-1.92% |
102,600 |
2024/5/14 |
1,303 |
1,303 |
1,282 |
1,300 |
-0.54% |
63,900 |
2024/5/13 |
1,308 |
1,316 |
1,288 |
1,307 |
-0.23% |
85,900 |
2024/5/10 |
1,317 |
1,318 |
1,299 |
1,310 |
-0.38% |
67,700 |
2024/5/9 |
1,296 |
1,325 |
1,291 |
1,315 |
+1.31% |
71,200 |
2024/5/8 |
1,304 |
1,314 |
1,297 |
1,298 |
-1.37% |
71,900 |
2024/5/7 |
1,342 |
1,342 |
1,311 |
1,316 |
-2.23% |
66,900 |
2024/5/2 |
1,336 |
1,367 |
1,336 |
1,346 |
+0.90% |
90,700 |
2024/5/1 |
1,340 |
1,362 |
1,334 |
1,334 |
-0.67% |
67,400 |
2024/4/30 |
1,352 |
1,358 |
1,314 |
1,343 |
+0.15% |
129,100 |
2024/4/26 |
1,279 |
1,345 |
1,260 |
1,341 |
+0.15% |
279,400 |
2024/4/25 |
1,440 |
1,440 |
1,325 |
1,339 |
-7.72% |
252,700 |
2024/4/24 |
1,454 |
1,465 |
1,440 |
1,451 |
+0.69% |
101,000 |
2024/4/23 |
1,404 |
1,446 |
1,399 |
1,441 |
+3.00% |
102,000 |
2024/4/22 |
1,400 |
1,406 |
1,376 |
1,399 |
+1.67% |
78,100 |
2024/4/19 |
1,400 |
1,415 |
1,356 |
1,376 |
-3.57% |
111,100 |
2024/4/18 |
1,396 |
1,430 |
1,394 |
1,427 |
+2.22% |
108,400 |
2024/4/17 |
1,416 |
1,421 |
1,382 |
1,396 |
-0.85% |
56,300 |
2024/4/16 |
1,446 |
1,446 |
1,397 |
1,408 |
-4.35% |
95,800 |
2024/4/15 |
1,455 |
1,472 |
1,447 |
1,472 |
-0.41% |
80,500 |
2024/4/12 |
1,486 |
1,501 |
1,475 |
1,478 |
-0.47% |
57,200 |
2024/4/11 |
1,451 |
1,493 |
1,445 |
1,485 |
+0.68% |
109,900 |
2024/4/10 |
1,473 |
1,495 |
1,470 |
1,475 |
+0.14% |
81,800 |
2024/4/9 |
1,471 |
1,477 |
1,459 |
1,473 |
+0.27% |
80,400 |
2024/4/8 |
1,485 |
1,496 |
1,461 |
1,469 |
-1.61% |
116,800 |
2024/4/5 |
1,493 |
1,504 |
1,476 |
1,493 |
-1.06% |
104,200 |
2024/4/4 |
1,557 |
1,558 |
1,492 |
1,509 |
-1.05% |
118,500 |
2024/4/3 |
1,520 |
1,550 |
1,507 |
1,525 |
-1.68% |
91,800 |
2024/4/2 |
1,548 |
1,567 |
1,540 |
1,551 |
+0.71% |
92,300 |
2024/4/1 |
1,560 |
1,563 |
1,535 |
1,540 |
-1.60% |
70,400 |
2024/3/29 |
1,551 |
1,584 |
1,541 |
1,565 |
+2.09% |
102,800 |
2024/3/28 |
1,552 |
1,584 |
1,525 |
1,533 |
-3.71% |
94,100 |
2024/3/27 |
1,574 |
1,624 |
1,574 |
1,592 |
+0.95% |
190,700 |
2024/3/26 |
1,563 |
1,594 |
1,558 |
1,577 |
-0.19% |
48,100 |
2024/3/25 |
1,635 |
1,645 |
1,560 |
1,580 |
-3.36% |
176,700 |
2024/3/22 |
1,611 |
1,648 |
1,607 |
1,635 |
+2.51% |
78,100 |
2024/3/21 |
1,623 |
1,635 |
1,595 |
1,595 |
-1.60% |
82,500 |
2024/3/19 |
1,618 |
1,625 |
1,587 |
1,621 |
+0.19% |
57,800 |
2024/3/18 |
1,650 |
1,658 |
1,618 |
1,618 |
-0.49% |
74,600 |
2024/3/15 |
1,600 |
1,647 |
1,592 |
1,626 |
+1.75% |
137,100 |
2024/3/14 |
1,583 |
1,598 |
1,546 |
1,598 |
+2.17% |
74,600 |
2024/3/13 |
1,581 |
1,595 |
1,540 |
1,564 |
-1.08% |
79,100 |
2024/3/12 |
1,539 |
1,581 |
1,514 |
1,581 |
+2.46% |
90,800 |
2024/3/11 |
1,524 |
1,547 |
1,514 |
1,543 |
+0.59% |
76,800 |
2024/3/8 |
1,478 |
1,545 |
1,466 |
1,534 |
+3.09% |
108,400 |
2024/3/7 |
1,529 |
1,530 |
1,481 |
1,488 |
-2.23% |
68,900 |
2024/3/6 |
1,500 |
1,529 |
1,482 |
1,522 |
+0.93% |
135,900 |
2024/3/5 |
1,501 |
1,524 |
1,481 |
1,508 |
+0.47% |
85,000 |
2024/3/4 |
1,496 |
1,510 |
1,460 |
1,501 |
+0.94% |
142,900 |
2024/3/1 |
1,458 |
1,493 |
1,458 |
1,487 |
+2.13% |
65,700 |
2024/2/29 |
1,463 |
1,468 |
1,443 |
1,456 |
+1.61% |
134,600 |
2024/2/28 |
1,479 |
1,487 |
1,427 |
1,433 |
-3.04% |
117,500 |
2024/2/27 |
1,462 |
1,494 |
1,460 |
1,478 |
+1.09% |
90,200 |
2024/2/26 |
1,413 |
1,471 |
1,413 |
1,462 |
+3.61% |
118,100 |
2024/2/22 |
1,403 |
1,412 |
1,391 |
1,411 |
+2.39% |
80,900 |
2024/2/21 |
1,384 |
1,384 |
1,365 |
1,378 |
-0.72% |
56,800 |
2024/2/20 |
1,390 |
1,403 |
1,388 |
1,388 |
+0.14% |
54,300 |
2024/2/19 |
1,359 |
1,387 |
1,359 |
1,386 |
+1.02% |
34,400 |
2024/2/16 |
1,360 |
1,379 |
1,345 |
1,372 |
+2.69% |
78,200 |
2024/2/15 |
1,367 |
1,368 |
1,326 |
1,336 |
-0.96% |
79,200 |
2024/2/14 |
1,374 |
1,380 |
1,336 |
1,349 |
-1.89% |
87,800 |
2024/2/13 |
1,325 |
1,376 |
1,325 |
1,375 |
+4.88% |
152,500 |
2024/2/9 |
1,329 |
1,329 |
1,306 |
1,311 |
-2.02% |
70,700 |
2024/2/8 |
1,330 |
1,350 |
1,320 |
1,338 |
+1.44% |
95,800 |
2024/2/7 |
1,304 |
1,326 |
1,297 |
1,319 |
+0.53% |
87,900 |
2024/2/6 |
1,311 |
1,327 |
1,300 |
1,312 |
-1.20% |
154,200 |
2024/2/5 |
1,369 |
1,369 |
1,322 |
1,328 |
-2.14% |
134,200 |
2024/2/2 |
1,360 |
1,380 |
1,341 |
1,357 |
-0.51% |
128,400 |
2024/2/1 |
1,395 |
1,400 |
1,361 |
1,364 |
-4.28% |
157,700 |
2024/1/31 |
1,450 |
1,451 |
1,405 |
1,425 |
-1.72% |
335,400 |
2024/1/30 |
1,425 |
1,456 |
1,412 |
1,450 |
+3.94% |
349,800 |
2024/1/29 |
1,364 |
1,395 |
1,360 |
1,395 |
+2.80% |
62,000 |
2024/1/26 |
1,379 |
1,385 |
1,356 |
1,357 |
-1.09% |
81,100 |
2024/1/25 |
1,365 |
1,393 |
1,365 |
1,372 |
+0.96% |
74,700 |
2024/1/24 |
1,371 |
1,384 |
1,348 |
1,359 |
-0.59% |
103,900 |
2024/1/23 |
1,395 |
1,396 |
1,366 |
1,367 |
-1.80% |
66,500 |
2024/1/22 |
1,391 |
1,406 |
1,380 |
1,392 |
+0.94% |
43,200 |
2024/1/19 |
1,398 |
1,402 |
1,375 |
1,379 |
-1.01% |
89,500 |
2024/1/18 |
1,398 |
1,414 |
1,393 |
1,393 |
-0.43% |
37,000 |
2024/1/17 |
1,420 |
1,440 |
1,399 |
1,399 |
-1.13% |
69,300 |
2024/1/16 |
1,455 |
1,455 |
1,415 |
1,415 |
-2.75% |
53,000 |
2024/1/15 |
1,414 |
1,479 |
1,414 |
1,455 |
+3.05% |
62,400 |
2024/1/12 |
1,444 |
1,444 |
1,405 |
1,412 |
-1.47% |
49,900 |
2024/1/11 |
1,429 |
1,446 |
1,420 |
1,433 |
+1.56% |
59,700 |
2024/1/10 |
1,415 |
1,431 |
1,396 |
1,411 |
-0.28% |
88,700 |
2024/1/9 |
1,396 |
1,415 |
1,396 |
1,415 |
+1.43% |
83,800 |
2024/1/5 |
1,400 |
1,407 |
1,382 |
1,395 |
+0.43% |
70,600 |
2024/1/4 |
1,355 |
1,391 |
1,322 |
1,389 |
+2.66% |
61,900 |
2023/12/29 |
1,355 |
1,368 |
1,338 |
1,353 |
-0.15% |
69,900 |
2023/12/28 |
1,351 |
1,357 |
1,330 |
1,355 |
+0.26% |
49,200 |
2023/12/27 |
1,335 |
1,357 |
1,335 |
1,351.5 |
+2.19% |
37,400 |
2023/12/26 |
1,337.5 |
1,337.5 |
1,313.5 |
1,322.5 |
-0.97% |
64,000 |
2023/12/25 |
1,325 |
1,346 |
1,325 |
1,335.5 |
+0.98% |
23,800 |
2023/12/22 |
1,305 |
1,322.5 |
1,298 |
1,322.5 |
+1.30% |
28,700 |
2023/12/21 |
1,280 |
1,313 |
1,280 |
1,305.5 |
+1.12% |
38,600 |
2023/12/20 |
1,278 |
1,300 |
1,277.5 |
1,291 |
+1.41% |
30,300 |
2023/12/19 |
1,256 |
1,277 |
1,249.5 |
1,273 |
+2.29% |
32,200 |
2023/12/18 |
1,258.5 |
1,258.5 |
1,223.5 |
1,244.5 |
-2.08% |
35,000 |
2023/12/15 |
1,265.5 |
1,273.5 |
1,257 |
1,271 |
+0.43% |
58,900 |
2023/12/14 |
1,266.5 |
1,275.5 |
1,248.5 |
1,265.5 |
+0.68% |
51,600 |
2023/12/13 |
1,260.5 |
1,279 |
1,251 |
1,257 |
-0.28% |
32,900 |
2023/12/12 |
1,251 |
1,267 |
1,247.5 |
1,260.5 |
+2.35% |
69,200 |
2023/12/11 |
1,220 |
1,234.5 |
1,206 |
1,231.5 |
+1.61% |
39,900 |
2023/12/8 |
1,235.5 |
1,254 |
1,206.5 |
1,212 |
-3.62% |
66,600 |
2023/12/7 |
1,268 |
1,275.5 |
1,253.5 |
1,257.5 |
-2.03% |
26,700 |
2023/12/6 |
1,240.5 |
1,288 |
1,240.5 |
1,283.5 |
+2.31% |
48,900 |
2023/12/5 |
1,267 |
1,302 |
1,253 |
1,254.5 |
-1.92% |
57,900 |
2023/12/4 |
1,275.5 |
1,285 |
1,262.5 |
1,279 |
-1.01% |
27,000 |
2023/12/1 |
1,284.5 |
1,313.5 |
1,276 |
1,292 |
+0.08% |
53,600 |
2023/11/30 |
1,255.5 |
1,307 |
1,243.5 |
1,291 |
+2.83% |
179,600 |
2023/11/29 |
1,224 |
1,255.5 |
1,221 |
1,255.5 |
+2.45% |
386,900 |
2023/11/28 |
1,238.5 |
1,238.5 |
1,219.5 |
1,225.5 |
-0.93% |
46,400 |
2023/11/27 |
1,240.5 |
1,254 |
1,230 |
1,237 |
-0.72% |
41,400 |
2023/11/24 |
1,238 |
1,253 |
1,235 |
1,246 |
+0.69% |
51,500 |
2023/11/22 |
1,250 |
1,267 |
1,235.5 |
1,237.5 |
+0.61% |
87,200 |
2023/11/21 |
1,215.5 |
1,240.5 |
1,215.5 |
1,230 |
-0.77% |
56,600 |
2023/11/20 |
1,243 |
1,259 |
1,238 |
1,239.5 |
-0.28% |
55,800 |
2023/11/17 |
1,238 |
1,245.5 |
1,221.5 |
1,243 |
+1.59% |
32,700 |
2023/11/16 |
1,230.5 |
1,252 |
1,206 |
1,223.5 |
-2.55% |
32,300 |
|