日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,113 |
1,121 |
1,112 |
1,117 |
+0.36% |
14,000 |
2024/5/20 |
1,104 |
1,113 |
1,104 |
1,113 |
+0.45% |
27,000 |
2024/5/17 |
1,107 |
1,116 |
1,107 |
1,108 |
-0.72% |
19,900 |
2024/5/16 |
1,118 |
1,128 |
1,111 |
1,116 |
-0.53% |
16,500 |
2024/5/15 |
1,132 |
1,133 |
1,118 |
1,122 |
-1.15% |
15,500 |
2024/5/14 |
1,140 |
1,140 |
1,125 |
1,135 |
-0.61% |
19,800 |
2024/5/13 |
1,136 |
1,146 |
1,126 |
1,142 |
+0.44% |
21,200 |
2024/5/10 |
1,137 |
1,146 |
1,137 |
1,137 |
+0.00% |
7,200 |
2024/5/9 |
1,132 |
1,145 |
1,132 |
1,137 |
+1.07% |
8,400 |
2024/5/8 |
1,134 |
1,145 |
1,119 |
1,125 |
-1.49% |
40,400 |
2024/5/7 |
1,146 |
1,146 |
1,132 |
1,142 |
+1.96% |
19,200 |
2024/5/2 |
1,120 |
1,135 |
1,117 |
1,120 |
+0.00% |
12,600 |
2024/5/1 |
1,120 |
1,126 |
1,108 |
1,120 |
+0.27% |
11,200 |
2024/4/30 |
1,102 |
1,131 |
1,101 |
1,117 |
+1.36% |
47,400 |
2024/4/26 |
1,107 |
1,110 |
1,101 |
1,102 |
-0.45% |
36,200 |
2024/4/25 |
1,110 |
1,122 |
1,106 |
1,107 |
+0.00% |
20,600 |
2024/4/24 |
1,119 |
1,129 |
1,107 |
1,107 |
-0.18% |
23,900 |
2024/4/23 |
1,124 |
1,125 |
1,107 |
1,109 |
-0.89% |
23,100 |
2024/4/22 |
1,126 |
1,132 |
1,117 |
1,119 |
-0.53% |
20,100 |
2024/4/19 |
1,147 |
1,150 |
1,123 |
1,125 |
-1.32% |
42,900 |
2024/4/18 |
1,140 |
1,158 |
1,136 |
1,140 |
-0.26% |
24,900 |
2024/4/17 |
1,160 |
1,160 |
1,142 |
1,143 |
-1.47% |
25,400 |
2024/4/16 |
1,170 |
1,172 |
1,154 |
1,160 |
-0.85% |
6,600 |
2024/4/15 |
1,155 |
1,180 |
1,150 |
1,170 |
-0.43% |
24,400 |
2024/4/12 |
1,176 |
1,184 |
1,168 |
1,175 |
-0.17% |
16,500 |
2024/4/11 |
1,184 |
1,185 |
1,173 |
1,177 |
-0.68% |
6,100 |
2024/4/10 |
1,180 |
1,185 |
1,180 |
1,185 |
+0.42% |
7,300 |
2024/4/9 |
1,185 |
1,187 |
1,180 |
1,180 |
-0.17% |
3,700 |
2024/4/8 |
1,177 |
1,186 |
1,175 |
1,182 |
+0.51% |
4,900 |
2024/4/5 |
1,180 |
1,184 |
1,175 |
1,176 |
-0.68% |
4,900 |
2024/4/4 |
1,181 |
1,189 |
1,176 |
1,184 |
+0.25% |
4,600 |
2024/4/3 |
1,180 |
1,188 |
1,177 |
1,181 |
-0.59% |
3,600 |
2024/4/2 |
1,194 |
1,195 |
1,151 |
1,188 |
-0.25% |
8,800 |
2024/4/1 |
1,192 |
1,193 |
1,185 |
1,191 |
+0.59% |
3,300 |
2024/3/29 |
1,186 |
1,187 |
1,173 |
1,184 |
+0.42% |
7,700 |
2024/3/28 |
1,175 |
1,189 |
1,175 |
1,179 |
-0.51% |
5,400 |
2024/3/27 |
1,184 |
1,185 |
1,170 |
1,185 |
+0.25% |
8,000 |
2024/3/26 |
1,179 |
1,185 |
1,175 |
1,182 |
+0.25% |
5,500 |
2024/3/25 |
1,185 |
1,185 |
1,171 |
1,179 |
-0.51% |
2,500 |
2024/3/22 |
1,170 |
1,188 |
1,166 |
1,185 |
+0.77% |
8,600 |
2024/3/21 |
1,165 |
1,176 |
1,157 |
1,176 |
+1.20% |
18,000 |
2024/3/19 |
1,158 |
1,168 |
1,152 |
1,162 |
+0.96% |
11,100 |
2024/3/18 |
1,151 |
1,161 |
1,148 |
1,151 |
-0.26% |
12,900 |
2024/3/15 |
1,159 |
1,168 |
1,154 |
1,154 |
-0.43% |
5,200 |
2024/3/14 |
1,157 |
1,167 |
1,152 |
1,159 |
+0.26% |
5,200 |
2024/3/13 |
1,158 |
1,167 |
1,156 |
1,156 |
-0.17% |
1,300 |
2024/3/12 |
1,156 |
1,160 |
1,151 |
1,158 |
+0.00% |
6,900 |
2024/3/11 |
1,163 |
1,165 |
1,151 |
1,158 |
-0.43% |
9,400 |
2024/3/8 |
1,160 |
1,178 |
1,157 |
1,163 |
+0.17% |
7,600 |
2024/3/7 |
1,174 |
1,174 |
1,161 |
1,161 |
-0.60% |
5,700 |
2024/3/6 |
1,160 |
1,178 |
1,160 |
1,168 |
+0.09% |
6,300 |
2024/3/5 |
1,174 |
1,180 |
1,167 |
1,167 |
-0.77% |
2,400 |
2024/3/4 |
1,189 |
1,194 |
1,170 |
1,176 |
-0.93% |
13,400 |
2024/3/1 |
1,175 |
1,187 |
1,170 |
1,187 |
+1.19% |
11,600 |
2024/2/29 |
1,188 |
1,188 |
1,167 |
1,173 |
-0.34% |
6,800 |
2024/2/28 |
1,175 |
1,188 |
1,169 |
1,177 |
+0.60% |
14,500 |
2024/2/27 |
1,160 |
1,175 |
1,160 |
1,170 |
+0.78% |
4,200 |
2024/2/26 |
1,168 |
1,169 |
1,158 |
1,161 |
-0.34% |
11,300 |
2024/2/22 |
1,167 |
1,168 |
1,157 |
1,165 |
+0.00% |
4,500 |
2024/2/21 |
1,170 |
1,170 |
1,157 |
1,165 |
-0.51% |
3,800 |
2024/2/20 |
1,163 |
1,175 |
1,163 |
1,171 |
+0.52% |
20,300 |
2024/2/19 |
1,155 |
1,165 |
1,147 |
1,165 |
+1.39% |
24,400 |
2024/2/16 |
1,152 |
1,156 |
1,144 |
1,149 |
-0.26% |
12,900 |
2024/2/15 |
1,175 |
1,175 |
1,150 |
1,152 |
-1.37% |
21,200 |
2024/2/14 |
1,173 |
1,173 |
1,162 |
1,168 |
-0.60% |
6,500 |
2024/2/13 |
1,175 |
1,177 |
1,165 |
1,175 |
+0.95% |
15,200 |
2024/2/9 |
1,171 |
1,174 |
1,164 |
1,164 |
-0.26% |
16,700 |
2024/2/8 |
1,156 |
1,172 |
1,156 |
1,167 |
+0.69% |
21,400 |
2024/2/7 |
1,165 |
1,167 |
1,155 |
1,159 |
-0.52% |
11,100 |
2024/2/6 |
1,164 |
1,167 |
1,160 |
1,165 |
+0.09% |
5,300 |
2024/2/5 |
1,178 |
1,178 |
1,160 |
1,164 |
-0.60% |
16,000 |
2024/2/2 |
1,194 |
1,194 |
1,171 |
1,171 |
-1.93% |
10,000 |
2024/2/1 |
1,204 |
1,205 |
1,189 |
1,194 |
-0.91% |
7,300 |
2024/1/31 |
1,181 |
1,205 |
1,181 |
1,205 |
+1.77% |
18,000 |
2024/1/30 |
1,186 |
1,197 |
1,184 |
1,184 |
-0.67% |
12,400 |
2024/1/29 |
1,201 |
1,201 |
1,192 |
1,192 |
-1.32% |
16,900 |
2024/1/26 |
1,184 |
1,213 |
1,180 |
1,208 |
+2.63% |
32,800 |
2024/1/25 |
1,167 |
1,184 |
1,155 |
1,177 |
+1.12% |
32,800 |
2024/1/24 |
1,155 |
1,195 |
1,150 |
1,164 |
+0.43% |
86,500 |
2024/1/23 |
1,164 |
1,173 |
1,154 |
1,159 |
-0.34% |
68,000 |
2024/1/22 |
1,169 |
1,172 |
1,161 |
1,163 |
+0.17% |
30,200 |
2024/1/19 |
1,164 |
1,167 |
1,156 |
1,161 |
-0.17% |
18,200 |
2024/1/18 |
1,159 |
1,171 |
1,158 |
1,163 |
-0.09% |
39,500 |
2024/1/17 |
1,155 |
1,171 |
1,155 |
1,164 |
-1.19% |
45,100 |
2024/1/16 |
1,128 |
1,185 |
1,115 |
1,178 |
-0.84% |
156,100 |
2024/1/15 |
1,211 |
1,211 |
1,188 |
1,188 |
-1.57% |
58,300 |
2024/1/12 |
1,218 |
1,223 |
1,205 |
1,207 |
-0.74% |
15,100 |
2024/1/11 |
1,218 |
1,233 |
1,199 |
1,216 |
+0.25% |
72,800 |
2024/1/10 |
1,215 |
1,220 |
1,205 |
1,213 |
+0.58% |
35,100 |
2024/1/9 |
1,204 |
1,206 |
1,191 |
1,206 |
+0.67% |
27,000 |
2024/1/5 |
1,205 |
1,205 |
1,196 |
1,198 |
-0.83% |
14,200 |
2024/1/4 |
1,190 |
1,219 |
1,190 |
1,208 |
+1.68% |
31,400 |
2023/12/29 |
1,190 |
1,192 |
1,180 |
1,188 |
-0.08% |
13,100 |
2023/12/28 |
1,167 |
1,190 |
1,167 |
1,189 |
+0.85% |
19,000 |
2023/12/27 |
1,175 |
1,179 |
1,165 |
1,179 |
+1.29% |
21,400 |
2023/12/26 |
1,163 |
1,166 |
1,155 |
1,164 |
+0.09% |
15,500 |
2023/12/25 |
1,171 |
1,171 |
1,155 |
1,163 |
-0.09% |
12,300 |
2023/12/22 |
1,158 |
1,167 |
1,158 |
1,164 |
+0.00% |
7,200 |
2023/12/21 |
1,165 |
1,171 |
1,160 |
1,164 |
-0.09% |
12,100 |
2023/12/20 |
1,158 |
1,169 |
1,158 |
1,165 |
+0.78% |
15,500 |
2023/12/19 |
1,151 |
1,166 |
1,151 |
1,156 |
-0.17% |
15,600 |
2023/12/18 |
1,151 |
1,158 |
1,136 |
1,158 |
+0.61% |
29,300 |
2023/12/15 |
1,140 |
1,158 |
1,140 |
1,151 |
+0.79% |
16,800 |
2023/12/14 |
1,145 |
1,152 |
1,138 |
1,142 |
-0.26% |
11,800 |
2023/12/13 |
1,157 |
1,157 |
1,144 |
1,145 |
-0.69% |
10,000 |
2023/12/12 |
1,159 |
1,165 |
1,147 |
1,153 |
-0.17% |
19,900 |
2023/12/11 |
1,137 |
1,155 |
1,137 |
1,155 |
+1.67% |
20,000 |
2023/12/8 |
1,157 |
1,159 |
1,134 |
1,136 |
-2.07% |
23,300 |
2023/12/7 |
1,171 |
1,171 |
1,153 |
1,160 |
-1.11% |
11,000 |
2023/12/6 |
1,169 |
1,174 |
1,162 |
1,173 |
+1.12% |
30,100 |
2023/12/5 |
1,155 |
1,179 |
1,152 |
1,160 |
+0.00% |
26,600 |
2023/12/4 |
1,169 |
1,169 |
1,150 |
1,160 |
-1.19% |
30,800 |
2023/12/1 |
1,157 |
1,174 |
1,152 |
1,174 |
+2.98% |
41,100 |
2023/11/30 |
1,150 |
1,166 |
1,129 |
1,140 |
-1.47% |
89,500 |
2023/11/29 |
1,148 |
1,173 |
1,143 |
1,157 |
-6.16% |
129,300 |
2023/11/28 |
1,248 |
1,248 |
1,221 |
1,233 |
-1.36% |
79,700 |
2023/11/27 |
1,255 |
1,261 |
1,245 |
1,250 |
-0.71% |
57,500 |
2023/11/24 |
1,270 |
1,270 |
1,258 |
1,259 |
+0.32% |
31,800 |
2023/11/22 |
1,250 |
1,260 |
1,243 |
1,255 |
+0.16% |
17,600 |
2023/11/21 |
1,255 |
1,255 |
1,240 |
1,253 |
-0.16% |
23,700 |
2023/11/20 |
1,267 |
1,267 |
1,238 |
1,255 |
+0.32% |
23,400 |
2023/11/17 |
1,236 |
1,259 |
1,236 |
1,251 |
+0.24% |
23,700 |
2023/11/16 |
1,244 |
1,248 |
1,241 |
1,248 |
+0.32% |
6,400 |
|