日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,087 |
1,089 |
1,070 |
1,072 |
-1.02% |
52,400 |
2024/5/20 |
1,071 |
1,085 |
1,066 |
1,083 |
+1.88% |
73,900 |
2024/5/17 |
1,062 |
1,071 |
1,058 |
1,063 |
+0.00% |
37,000 |
2024/5/16 |
1,074 |
1,080 |
1,055 |
1,063 |
-2.83% |
68,500 |
2024/5/15 |
1,071 |
1,108 |
1,071 |
1,094 |
+2.34% |
221,600 |
2024/5/14 |
1,038 |
1,080 |
1,030 |
1,069 |
+2.00% |
405,500 |
2024/5/13 |
1,047 |
1,053 |
1,040 |
1,048 |
+0.38% |
77,100 |
2024/5/10 |
1,041 |
1,047 |
1,041 |
1,044 |
+0.38% |
45,900 |
2024/5/9 |
1,041 |
1,044 |
1,036 |
1,040 |
+0.00% |
33,600 |
2024/5/8 |
1,046 |
1,051 |
1,040 |
1,040 |
-0.38% |
32,600 |
2024/5/7 |
1,043 |
1,045 |
1,037 |
1,044 |
+0.68% |
37,800 |
2024/5/2 |
1,040 |
1,045 |
1,037 |
1,037 |
-0.10% |
38,300 |
2024/5/1 |
1,040 |
1,043 |
1,034 |
1,038 |
-0.95% |
41,000 |
2024/4/30 |
1,033 |
1,050 |
1,031 |
1,048 |
+1.06% |
116,200 |
2024/4/26 |
1,048 |
1,048 |
1,036 |
1,037 |
-0.67% |
182,100 |
2024/4/25 |
1,053 |
1,055 |
1,043 |
1,044 |
-0.85% |
39,200 |
2024/4/24 |
1,062 |
1,062 |
1,048 |
1,053 |
-0.28% |
67,100 |
2024/4/23 |
1,058 |
1,060 |
1,051 |
1,056 |
-0.28% |
78,000 |
2024/4/22 |
1,055 |
1,060 |
1,050 |
1,059 |
+1.73% |
42,700 |
2024/4/19 |
1,056 |
1,058 |
1,037 |
1,041 |
-1.70% |
95,600 |
2024/4/18 |
1,050 |
1,060 |
1,045 |
1,059 |
+0.86% |
107,100 |
2024/4/17 |
1,062 |
1,062 |
1,044 |
1,050 |
-0.94% |
69,000 |
2024/4/16 |
1,075 |
1,075 |
1,060 |
1,060 |
-1.94% |
112,800 |
2024/4/15 |
1,077 |
1,083 |
1,071 |
1,081 |
-0.46% |
78,800 |
2024/4/12 |
1,088 |
1,090 |
1,081 |
1,086 |
-0.18% |
71,300 |
2024/4/11 |
1,091 |
1,091 |
1,085 |
1,088 |
-1.27% |
66,000 |
2024/4/10 |
1,100 |
1,103 |
1,096 |
1,102 |
+0.27% |
49,900 |
2024/4/9 |
1,095 |
1,102 |
1,093 |
1,099 |
+0.46% |
62,200 |
2024/4/8 |
1,098 |
1,102 |
1,090 |
1,094 |
-0.09% |
89,000 |
2024/4/5 |
1,081 |
1,095 |
1,078 |
1,095 |
-0.54% |
107,300 |
2024/4/4 |
1,107 |
1,112 |
1,098 |
1,101 |
-0.18% |
66,800 |
2024/4/3 |
1,091 |
1,104 |
1,086 |
1,103 |
-0.18% |
115,500 |
2024/4/2 |
1,116 |
1,119 |
1,101 |
1,105 |
-0.90% |
65,600 |
2024/4/1 |
1,145 |
1,150 |
1,115 |
1,115 |
-3.38% |
167,100 |
2024/3/29 |
1,150 |
1,156 |
1,145 |
1,154 |
+1.14% |
72,700 |
2024/3/28 |
1,155 |
1,164 |
1,138 |
1,141 |
-6.55% |
180,600 |
2024/3/27 |
1,215 |
1,229 |
1,212 |
1,221 |
+0.33% |
162,600 |
2024/3/26 |
1,212 |
1,220 |
1,206 |
1,217 |
-0.33% |
84,100 |
2024/3/25 |
1,226 |
1,232 |
1,218 |
1,221 |
-0.25% |
71,700 |
2024/3/22 |
1,221 |
1,226 |
1,213 |
1,224 |
-0.24% |
105,500 |
2024/3/21 |
1,225 |
1,230 |
1,222 |
1,227 |
+0.33% |
62,000 |
2024/3/19 |
1,214 |
1,225 |
1,211 |
1,223 |
+0.74% |
38,000 |
2024/3/18 |
1,218 |
1,223 |
1,209 |
1,214 |
+0.17% |
54,500 |
2024/3/15 |
1,212 |
1,218 |
1,206 |
1,212 |
+0.00% |
37,600 |
2024/3/14 |
1,207 |
1,219 |
1,207 |
1,212 |
+0.58% |
27,900 |
2024/3/13 |
1,219 |
1,226 |
1,201 |
1,205 |
-0.50% |
46,300 |
2024/3/12 |
1,220 |
1,220 |
1,191 |
1,211 |
-0.25% |
89,600 |
2024/3/11 |
1,229 |
1,241 |
1,202 |
1,214 |
-2.88% |
136,800 |
2024/3/8 |
1,215 |
1,255 |
1,215 |
1,250 |
+2.54% |
133,600 |
2024/3/7 |
1,223 |
1,228 |
1,217 |
1,219 |
+0.00% |
42,600 |
2024/3/6 |
1,203 |
1,225 |
1,203 |
1,219 |
+0.99% |
62,000 |
2024/3/5 |
1,192 |
1,215 |
1,188 |
1,207 |
+1.17% |
67,700 |
2024/3/4 |
1,220 |
1,221 |
1,193 |
1,193 |
-2.13% |
146,000 |
2024/3/1 |
1,238 |
1,238 |
1,212 |
1,219 |
-2.25% |
123,300 |
2024/2/29 |
1,230 |
1,247 |
1,224 |
1,247 |
+1.63% |
99,300 |
2024/2/28 |
1,214 |
1,230 |
1,214 |
1,227 |
+1.07% |
63,600 |
2024/2/27 |
1,200 |
1,219 |
1,199 |
1,214 |
+1.17% |
58,600 |
2024/2/26 |
1,205 |
1,210 |
1,198 |
1,200 |
-0.08% |
56,400 |
2024/2/22 |
1,205 |
1,210 |
1,200 |
1,201 |
-0.33% |
34,700 |
2024/2/21 |
1,207 |
1,210 |
1,201 |
1,205 |
-0.17% |
29,700 |
2024/2/20 |
1,206 |
1,210 |
1,202 |
1,207 |
+0.58% |
60,000 |
2024/2/19 |
1,187 |
1,200 |
1,187 |
1,200 |
+1.10% |
74,600 |
2024/2/16 |
1,183 |
1,187 |
1,163 |
1,187 |
+1.37% |
69,700 |
2024/2/15 |
1,195 |
1,198 |
1,171 |
1,171 |
-2.09% |
104,300 |
2024/2/14 |
1,212 |
1,212 |
1,185 |
1,196 |
-0.91% |
76,900 |
2024/2/13 |
1,217 |
1,221 |
1,207 |
1,207 |
-0.25% |
63,700 |
2024/2/9 |
1,202 |
1,217 |
1,200 |
1,210 |
+0.50% |
51,600 |
2024/2/8 |
1,200 |
1,211 |
1,185 |
1,204 |
+0.17% |
88,000 |
2024/2/7 |
1,200 |
1,210 |
1,198 |
1,202 |
+0.08% |
40,800 |
2024/2/6 |
1,204 |
1,208 |
1,200 |
1,201 |
-0.66% |
35,100 |
2024/2/5 |
1,204 |
1,210 |
1,200 |
1,209 |
+0.50% |
40,600 |
2024/2/2 |
1,204 |
1,205 |
1,189 |
1,203 |
-0.08% |
62,600 |
2024/2/1 |
1,205 |
1,210 |
1,199 |
1,204 |
-1.07% |
52,800 |
2024/1/31 |
1,207 |
1,217 |
1,196 |
1,217 |
+1.08% |
59,800 |
2024/1/30 |
1,222 |
1,226 |
1,203 |
1,204 |
-2.03% |
147,800 |
2024/1/29 |
1,215 |
1,230 |
1,214 |
1,229 |
+1.74% |
66,000 |
2024/1/26 |
1,207 |
1,215 |
1,203 |
1,208 |
+0.33% |
44,400 |
2024/1/25 |
1,199 |
1,207 |
1,193 |
1,204 |
+0.25% |
61,800 |
2024/1/24 |
1,200 |
1,205 |
1,191 |
1,201 |
+0.67% |
42,400 |
2024/1/23 |
1,205 |
1,207 |
1,189 |
1,193 |
-0.83% |
62,600 |
2024/1/22 |
1,198 |
1,203 |
1,193 |
1,203 |
+0.75% |
62,700 |
2024/1/19 |
1,195 |
1,200 |
1,188 |
1,194 |
+0.17% |
74,100 |
2024/1/18 |
1,192 |
1,200 |
1,178 |
1,192 |
+0.00% |
49,600 |
2024/1/17 |
1,224 |
1,225 |
1,190 |
1,192 |
-1.57% |
93,600 |
2024/1/16 |
1,224 |
1,239 |
1,211 |
1,211 |
-0.08% |
127,900 |
2024/1/15 |
1,195 |
1,220 |
1,195 |
1,212 |
+1.68% |
144,500 |
2024/1/12 |
1,180 |
1,192 |
1,175 |
1,192 |
+1.45% |
127,100 |
2024/1/11 |
1,179 |
1,183 |
1,170 |
1,175 |
+0.95% |
89,400 |
2024/1/10 |
1,175 |
1,180 |
1,162 |
1,164 |
-0.94% |
103,500 |
2024/1/9 |
1,174 |
1,180 |
1,163 |
1,175 |
+1.29% |
149,300 |
2024/1/5 |
1,121 |
1,166 |
1,121 |
1,160 |
+4.69% |
193,600 |
2024/1/4 |
1,100 |
1,108 |
1,091 |
1,108 |
+1.19% |
55,700 |
2023/12/29 |
1,089 |
1,095 |
1,084 |
1,095 |
+1.39% |
48,600 |
2023/12/28 |
1,082 |
1,083 |
1,077 |
1,080 |
+0.56% |
28,200 |
2023/12/27 |
1,064 |
1,074 |
1,064 |
1,074 |
+0.94% |
30,700 |
2023/12/26 |
1,058 |
1,067 |
1,058 |
1,064 |
+0.00% |
24,100 |
2023/12/25 |
1,070 |
1,074 |
1,058 |
1,064 |
-0.37% |
36,400 |
2023/12/22 |
1,060 |
1,070 |
1,060 |
1,068 |
+0.75% |
22,400 |
2023/12/21 |
1,055 |
1,064 |
1,051 |
1,060 |
+0.19% |
35,200 |
2023/12/20 |
1,055 |
1,066 |
1,055 |
1,058 |
+0.47% |
27,800 |
2023/12/19 |
1,059 |
1,060 |
1,052 |
1,053 |
-0.28% |
29,500 |
2023/12/18 |
1,053 |
1,059 |
1,049 |
1,056 |
-0.75% |
47,700 |
2023/12/15 |
1,066 |
1,068 |
1,058 |
1,064 |
-0.09% |
41,500 |
2023/12/14 |
1,078 |
1,079 |
1,065 |
1,065 |
-1.39% |
30,800 |
2023/12/13 |
1,080 |
1,084 |
1,073 |
1,080 |
+0.09% |
28,700 |
2023/12/12 |
1,084 |
1,084 |
1,073 |
1,079 |
-0.09% |
22,600 |
2023/12/11 |
1,084 |
1,084 |
1,072 |
1,080 |
+0.75% |
27,300 |
2023/12/8 |
1,073 |
1,080 |
1,067 |
1,072 |
+0.09% |
46,900 |
2023/12/7 |
1,077 |
1,077 |
1,071 |
1,071 |
-1.11% |
23,100 |
2023/12/6 |
1,068 |
1,085 |
1,068 |
1,083 |
+1.40% |
24,300 |
2023/12/5 |
1,086 |
1,089 |
1,068 |
1,068 |
-2.11% |
47,700 |
2023/12/4 |
1,084 |
1,095 |
1,084 |
1,091 |
-0.46% |
22,300 |
2023/12/1 |
1,099 |
1,099 |
1,091 |
1,096 |
+0.27% |
23,100 |
2023/11/30 |
1,096 |
1,099 |
1,084 |
1,093 |
+0.00% |
21,000 |
2023/11/29 |
1,102 |
1,102 |
1,092 |
1,093 |
-0.82% |
22,900 |
2023/11/28 |
1,094 |
1,102 |
1,092 |
1,102 |
+0.82% |
20,300 |
2023/11/27 |
1,100 |
1,102 |
1,092 |
1,093 |
-0.36% |
27,000 |
2023/11/24 |
1,085 |
1,097 |
1,083 |
1,097 |
+1.67% |
35,700 |
2023/11/22 |
1,080 |
1,086 |
1,075 |
1,079 |
+0.00% |
26,600 |
2023/11/21 |
1,074 |
1,081 |
1,073 |
1,079 |
+0.65% |
22,100 |
2023/11/20 |
1,082 |
1,089 |
1,072 |
1,072 |
-0.83% |
33,900 |
2023/11/17 |
1,065 |
1,081 |
1,065 |
1,081 |
+0.93% |
35,200 |
2023/11/16 |
1,070 |
1,074 |
1,067 |
1,071 |
+0.09% |
18,000 |
|