日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,342 |
1,349 |
1,331 |
1,331 |
-0.75% |
83,900 |
2024/5/20 |
1,342 |
1,357 |
1,341 |
1,341 |
+0.00% |
85,000 |
2024/5/17 |
1,336 |
1,350 |
1,326 |
1,341 |
-0.15% |
115,000 |
2024/5/16 |
1,357 |
1,357 |
1,337 |
1,343 |
-1.03% |
82,000 |
2024/5/15 |
1,367 |
1,373 |
1,355 |
1,357 |
-0.59% |
65,600 |
2024/5/14 |
1,350 |
1,365 |
1,346 |
1,365 |
+0.44% |
73,900 |
2024/5/13 |
1,352 |
1,360 |
1,347 |
1,359 |
+0.52% |
52,000 |
2024/5/10 |
1,363 |
1,370 |
1,352 |
1,352 |
-0.81% |
77,500 |
2024/5/9 |
1,352 |
1,375 |
1,348 |
1,363 |
+0.96% |
60,600 |
2024/5/8 |
1,356 |
1,362 |
1,350 |
1,350 |
-0.66% |
58,100 |
2024/5/7 |
1,364 |
1,365 |
1,349 |
1,359 |
+0.30% |
53,600 |
2024/5/2 |
1,357 |
1,364 |
1,354 |
1,355 |
-0.15% |
38,500 |
2024/5/1 |
1,355 |
1,357 |
1,347 |
1,357 |
-0.59% |
38,900 |
2024/4/30 |
1,345 |
1,365 |
1,340 |
1,365 |
+1.71% |
93,000 |
2024/4/26 |
1,340 |
1,342 |
1,318 |
1,342 |
+0.00% |
122,900 |
2024/4/25 |
1,335 |
1,348 |
1,333 |
1,342 |
+0.30% |
88,400 |
2024/4/24 |
1,330 |
1,340 |
1,327 |
1,338 |
+0.30% |
62,200 |
2024/4/23 |
1,320 |
1,336 |
1,315 |
1,334 |
+1.75% |
54,000 |
2024/4/22 |
1,313 |
1,317 |
1,303 |
1,311 |
+1.39% |
59,900 |
2024/4/19 |
1,304 |
1,328 |
1,284 |
1,293 |
-1.30% |
120,700 |
2024/4/18 |
1,297 |
1,324 |
1,297 |
1,310 |
+2.75% |
92,500 |
2024/4/17 |
1,310 |
1,316 |
1,275 |
1,275 |
-2.75% |
112,200 |
2024/4/16 |
1,357 |
1,357 |
1,311 |
1,311 |
-4.52% |
167,900 |
2024/4/15 |
1,428 |
1,428 |
1,367 |
1,373 |
-5.83% |
201,900 |
2024/4/12 |
1,471 |
1,471 |
1,439 |
1,458 |
+0.90% |
127,400 |
2024/4/11 |
1,413 |
1,445 |
1,412 |
1,445 |
+2.05% |
76,200 |
2024/4/10 |
1,415 |
1,422 |
1,415 |
1,416 |
-0.49% |
28,000 |
2024/4/9 |
1,435 |
1,439 |
1,417 |
1,423 |
+0.07% |
42,100 |
2024/4/8 |
1,434 |
1,445 |
1,420 |
1,422 |
-0.70% |
46,400 |
2024/4/5 |
1,420 |
1,437 |
1,410 |
1,432 |
+0.63% |
60,100 |
2024/4/4 |
1,419 |
1,430 |
1,410 |
1,423 |
+0.35% |
60,600 |
2024/4/3 |
1,418 |
1,432 |
1,408 |
1,418 |
-0.42% |
64,700 |
2024/4/2 |
1,445 |
1,445 |
1,419 |
1,424 |
-1.93% |
76,900 |
2024/4/1 |
1,480 |
1,483 |
1,448 |
1,452 |
-1.76% |
58,200 |
2024/3/29 |
1,471 |
1,479 |
1,456 |
1,478 |
+1.72% |
55,800 |
2024/3/28 |
1,475 |
1,495 |
1,435 |
1,453 |
-1.76% |
116,300 |
2024/3/27 |
1,436 |
1,479 |
1,422 |
1,479 |
+4.23% |
118,400 |
2024/3/26 |
1,424 |
1,430 |
1,414 |
1,419 |
+0.50% |
73,500 |
2024/3/25 |
1,443 |
1,443 |
1,412 |
1,412 |
-1.26% |
77,300 |
2024/3/22 |
1,430 |
1,439 |
1,423 |
1,430 |
+0.21% |
49,900 |
2024/3/21 |
1,433 |
1,441 |
1,415 |
1,427 |
+0.00% |
78,200 |
2024/3/19 |
1,426 |
1,430 |
1,408 |
1,427 |
+0.92% |
45,400 |
2024/3/18 |
1,435 |
1,435 |
1,414 |
1,414 |
-1.33% |
69,200 |
2024/3/15 |
1,430 |
1,433 |
1,406 |
1,433 |
+0.14% |
258,900 |
2024/3/14 |
1,415 |
1,431 |
1,412 |
1,431 |
+1.13% |
82,200 |
2024/3/13 |
1,430 |
1,430 |
1,396 |
1,415 |
-0.35% |
72,400 |
2024/3/12 |
1,389 |
1,420 |
1,389 |
1,420 |
+2.31% |
130,200 |
2024/3/11 |
1,370 |
1,388 |
1,363 |
1,388 |
+1.31% |
119,600 |
2024/3/8 |
1,341 |
1,376 |
1,336 |
1,370 |
+1.11% |
158,100 |
2024/3/7 |
1,364 |
1,369 |
1,342 |
1,355 |
-0.07% |
80,900 |
2024/3/6 |
1,371 |
1,373 |
1,355 |
1,356 |
-0.29% |
94,900 |
2024/3/5 |
1,350 |
1,364 |
1,333 |
1,360 |
+0.44% |
85,600 |
2024/3/4 |
1,373 |
1,373 |
1,343 |
1,354 |
-1.02% |
110,400 |
2024/3/1 |
1,377 |
1,377 |
1,360 |
1,368 |
-0.36% |
47,600 |
2024/2/29 |
1,353 |
1,375 |
1,353 |
1,373 |
+0.96% |
136,000 |
2024/2/28 |
1,364 |
1,370 |
1,351 |
1,360 |
-0.37% |
63,100 |
2024/2/27 |
1,366 |
1,377 |
1,360 |
1,365 |
-0.66% |
72,400 |
2024/2/26 |
1,395 |
1,399 |
1,374 |
1,374 |
-1.01% |
70,700 |
2024/2/22 |
1,372 |
1,391 |
1,359 |
1,388 |
+1.17% |
98,900 |
2024/2/21 |
1,353 |
1,378 |
1,353 |
1,372 |
+1.48% |
93,300 |
2024/2/20 |
1,371 |
1,382 |
1,348 |
1,352 |
-1.39% |
73,100 |
2024/2/19 |
1,357 |
1,373 |
1,345 |
1,371 |
+0.81% |
78,900 |
2024/2/16 |
1,360 |
1,371 |
1,350 |
1,360 |
+1.42% |
66,500 |
2024/2/15 |
1,371 |
1,378 |
1,331 |
1,341 |
-1.47% |
99,300 |
2024/2/14 |
1,394 |
1,395 |
1,355 |
1,361 |
-2.44% |
108,600 |
2024/2/13 |
1,376 |
1,396 |
1,370 |
1,395 |
+1.45% |
81,800 |
2024/2/9 |
1,372 |
1,388 |
1,368 |
1,375 |
-1.29% |
64,400 |
2024/2/8 |
1,398 |
1,398 |
1,368 |
1,393 |
-0.78% |
63,600 |
2024/2/7 |
1,381 |
1,410 |
1,378 |
1,404 |
+1.15% |
54,400 |
2024/2/6 |
1,422 |
1,422 |
1,387 |
1,388 |
-3.00% |
123,400 |
2024/2/5 |
1,469 |
1,470 |
1,429 |
1,431 |
-1.85% |
74,000 |
2024/2/2 |
1,481 |
1,481 |
1,458 |
1,458 |
-1.95% |
60,500 |
2024/2/1 |
1,486 |
1,496 |
1,476 |
1,487 |
-0.20% |
71,600 |
2024/1/31 |
1,468 |
1,490 |
1,467 |
1,490 |
+0.61% |
74,000 |
2024/1/30 |
1,466 |
1,484 |
1,462 |
1,481 |
+1.23% |
143,900 |
2024/1/29 |
1,429 |
1,467 |
1,429 |
1,463 |
+1.53% |
77,000 |
2024/1/26 |
1,465 |
1,465 |
1,441 |
1,441 |
-1.64% |
76,500 |
2024/1/25 |
1,451 |
1,476 |
1,451 |
1,465 |
+0.83% |
91,000 |
2024/1/24 |
1,449 |
1,463 |
1,443 |
1,453 |
-1.16% |
72,800 |
2024/1/23 |
1,481 |
1,485 |
1,439 |
1,470 |
-0.74% |
150,500 |
2024/1/22 |
1,481 |
1,490 |
1,468 |
1,481 |
+0.00% |
77,700 |
2024/1/19 |
1,484 |
1,484 |
1,463 |
1,481 |
-0.07% |
115,800 |
2024/1/18 |
1,458 |
1,494 |
1,457 |
1,482 |
+1.65% |
126,600 |
2024/1/17 |
1,430 |
1,473 |
1,430 |
1,458 |
+2.82% |
154,200 |
2024/1/16 |
1,424 |
1,431 |
1,394 |
1,418 |
-1.60% |
162,100 |
2024/1/15 |
1,379 |
1,455 |
1,364 |
1,441 |
+8.92% |
476,300 |
2024/1/12 |
1,334 |
1,339 |
1,315 |
1,323 |
-2.07% |
143,900 |
2024/1/11 |
1,366 |
1,369 |
1,350 |
1,351 |
-0.22% |
94,800 |
2024/1/10 |
1,353 |
1,366 |
1,346 |
1,354 |
+0.07% |
52,600 |
2024/1/9 |
1,359 |
1,370 |
1,347 |
1,353 |
-0.44% |
72,900 |
2024/1/5 |
1,355 |
1,364 |
1,340 |
1,359 |
+1.80% |
81,400 |
2024/1/4 |
1,336 |
1,337 |
1,310 |
1,335 |
-0.52% |
87,700 |
2023/12/29 |
1,314 |
1,345 |
1,314 |
1,342 |
+1.74% |
112,700 |
2023/12/28 |
1,301 |
1,323 |
1,289 |
1,319 |
+1.07% |
68,200 |
2023/12/27 |
1,290 |
1,310 |
1,284 |
1,305 |
+2.03% |
78,500 |
2023/12/26 |
1,285 |
1,285 |
1,268 |
1,279 |
+0.47% |
57,400 |
2023/12/25 |
1,288 |
1,288 |
1,263 |
1,273 |
+0.08% |
38,500 |
2023/12/22 |
1,252 |
1,272 |
1,252 |
1,272 |
+1.60% |
68,100 |
2023/12/21 |
1,253 |
1,262 |
1,250 |
1,252 |
-1.34% |
54,200 |
2023/12/20 |
1,258 |
1,276 |
1,258 |
1,269 |
+0.24% |
45,700 |
2023/12/19 |
1,260 |
1,268 |
1,240 |
1,266 |
+0.48% |
76,700 |
2023/12/18 |
1,251 |
1,266 |
1,238 |
1,260 |
+0.24% |
91,300 |
2023/12/15 |
1,256 |
1,262 |
1,247 |
1,257 |
-1.02% |
101,200 |
2023/12/14 |
1,301 |
1,305 |
1,258 |
1,270 |
-2.76% |
76,100 |
2023/12/13 |
1,307 |
1,318 |
1,294 |
1,306 |
-1.51% |
86,100 |
2023/12/12 |
1,362 |
1,362 |
1,326 |
1,326 |
-2.64% |
97,600 |
2023/12/11 |
1,340 |
1,365 |
1,339 |
1,362 |
+1.34% |
76,900 |
2023/12/8 |
1,369 |
1,379 |
1,336 |
1,344 |
-1.97% |
122,700 |
2023/12/7 |
1,376 |
1,388 |
1,367 |
1,371 |
-0.36% |
147,400 |
2023/12/6 |
1,342 |
1,378 |
1,342 |
1,376 |
+2.99% |
115,600 |
2023/12/5 |
1,326 |
1,350 |
1,326 |
1,336 |
+0.75% |
117,200 |
2023/12/4 |
1,314 |
1,332 |
1,308 |
1,326 |
-0.15% |
91,200 |
2023/12/1 |
1,292 |
1,335 |
1,292 |
1,328 |
+2.55% |
151,300 |
2023/11/30 |
1,312 |
1,321 |
1,286 |
1,295 |
-1.22% |
190,700 |
2023/11/29 |
1,334 |
1,341 |
1,311 |
1,311 |
-4.45% |
321,500 |
2023/11/28 |
1,345 |
1,376 |
1,345 |
1,372 |
+1.40% |
731,600 |
2023/11/27 |
1,360 |
1,367 |
1,353 |
1,353 |
-0.51% |
227,400 |
2023/11/24 |
1,350 |
1,367 |
1,350 |
1,360 |
-1.45% |
198,300 |
2023/11/22 |
1,389 |
1,405 |
1,378 |
1,380 |
-0.65% |
112,600 |
2023/11/21 |
1,354 |
1,391 |
1,354 |
1,389 |
+2.58% |
145,200 |
2023/11/20 |
1,387 |
1,393 |
1,354 |
1,354 |
-3.08% |
127,400 |
2023/11/17 |
1,378 |
1,398 |
1,378 |
1,397 |
+1.38% |
95,400 |
2023/11/16 |
1,395 |
1,401 |
1,376 |
1,378 |
-1.22% |
94,900 |
|