日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,284 |
1,286 |
1,249 |
1,249 |
-1.58% |
374,400 |
2024/5/20 |
1,226 |
1,292 |
1,222 |
1,269 |
+2.50% |
872,700 |
2024/5/17 |
1,161 |
1,249 |
1,145 |
1,238 |
+5.18% |
1,184,500 |
2024/5/16 |
1,202 |
1,216 |
1,130 |
1,177 |
+4.81% |
1,126,000 |
2024/5/15 |
1,165 |
1,165 |
1,104 |
1,123 |
-3.27% |
956,100 |
2024/5/14 |
1,126 |
1,161 |
1,123 |
1,161 |
+2.65% |
515,100 |
2024/5/13 |
1,139 |
1,146 |
1,125 |
1,131 |
-0.79% |
377,000 |
2024/5/10 |
1,156 |
1,164 |
1,134 |
1,140 |
-1.13% |
295,800 |
2024/5/9 |
1,155 |
1,170 |
1,142 |
1,153 |
+0.00% |
288,500 |
2024/5/8 |
1,155 |
1,182 |
1,152 |
1,153 |
-2.12% |
399,900 |
2024/5/7 |
1,167 |
1,178 |
1,153 |
1,178 |
+2.17% |
404,000 |
2024/5/2 |
1,166 |
1,169 |
1,144 |
1,153 |
+0.09% |
360,900 |
2024/5/1 |
1,142 |
1,156 |
1,135 |
1,152 |
-0.60% |
385,300 |
2024/4/30 |
1,159 |
1,175 |
1,141 |
1,159 |
+1.93% |
361,000 |
2024/4/26 |
1,125 |
1,144 |
1,105 |
1,137 |
-0.09% |
485,300 |
2024/4/25 |
1,115 |
1,158 |
1,115 |
1,138 |
+1.34% |
575,500 |
2024/4/24 |
1,101 |
1,134 |
1,101 |
1,123 |
+4.47% |
1,134,100 |
2024/4/23 |
1,051 |
1,096 |
1,048 |
1,075 |
+5.50% |
602,700 |
2024/4/22 |
980 |
1,021 |
974 |
1,019 |
+6.04% |
510,300 |
2024/4/19 |
1,010 |
1,010 |
960 |
961 |
-5.69% |
748,500 |
2024/4/18 |
1,015 |
1,040 |
1,009 |
1,019 |
-0.10% |
407,500 |
2024/4/17 |
1,026 |
1,043 |
1,016 |
1,020 |
-0.49% |
305,500 |
2024/4/16 |
1,038 |
1,039 |
1,020 |
1,025 |
-2.10% |
404,300 |
2024/4/15 |
1,089 |
1,094 |
1,044 |
1,047 |
-3.41% |
438,700 |
2024/4/12 |
1,083 |
1,102 |
1,077 |
1,084 |
+0.18% |
314,900 |
2024/4/11 |
1,116 |
1,123 |
1,082 |
1,082 |
-4.50% |
418,800 |
2024/4/10 |
1,131 |
1,163 |
1,119 |
1,133 |
+2.16% |
371,700 |
2024/4/9 |
1,123 |
1,131 |
1,107 |
1,109 |
-1.95% |
273,100 |
2024/4/8 |
1,154 |
1,172 |
1,123 |
1,131 |
-1.74% |
549,000 |
2024/4/5 |
1,135 |
1,169 |
1,134 |
1,151 |
-0.78% |
215,700 |
2024/4/4 |
1,205 |
1,205 |
1,155 |
1,160 |
-1.86% |
285,400 |
2024/4/3 |
1,120 |
1,204 |
1,114 |
1,182 |
+4.42% |
519,100 |
2024/4/2 |
1,153 |
1,156 |
1,123 |
1,132 |
-1.39% |
330,900 |
2024/4/1 |
1,232 |
1,232 |
1,140 |
1,148 |
-6.21% |
577,900 |
2024/3/29 |
1,214 |
1,230 |
1,206 |
1,224 |
+0.08% |
308,800 |
2024/3/28 |
1,240 |
1,268 |
1,215 |
1,223 |
-0.08% |
378,800 |
2024/3/27 |
1,245 |
1,254 |
1,212 |
1,224 |
+0.08% |
552,800 |
2024/3/26 |
1,182 |
1,225 |
1,175 |
1,223 |
+2.60% |
366,800 |
2024/3/25 |
1,207 |
1,227 |
1,192 |
1,192 |
-1.89% |
468,200 |
2024/3/22 |
1,260 |
1,285 |
1,211 |
1,215 |
+1.25% |
1,174,300 |
2024/3/21 |
1,229 |
1,239 |
1,194 |
1,200 |
-0.99% |
446,900 |
2024/3/19 |
1,205 |
1,217 |
1,184 |
1,212 |
+0.00% |
369,900 |
2024/3/18 |
1,199 |
1,212 |
1,180 |
1,212 |
+1.93% |
332,800 |
2024/3/15 |
1,169 |
1,195 |
1,151 |
1,189 |
+1.19% |
727,300 |
2024/3/14 |
1,174 |
1,183 |
1,157 |
1,175 |
+0.26% |
187,600 |
2024/3/13 |
1,204 |
1,206 |
1,165 |
1,172 |
-4.09% |
351,000 |
2024/3/12 |
1,197 |
1,230 |
1,188 |
1,222 |
+4.18% |
785,300 |
2024/3/11 |
1,159 |
1,206 |
1,152 |
1,173 |
+0.95% |
444,400 |
2024/3/8 |
1,134 |
1,164 |
1,121 |
1,162 |
+1.48% |
353,600 |
2024/3/7 |
1,157 |
1,159 |
1,125 |
1,145 |
+0.26% |
266,400 |
2024/3/6 |
1,130 |
1,153 |
1,122 |
1,142 |
-0.87% |
382,200 |
2024/3/5 |
1,160 |
1,160 |
1,127 |
1,152 |
+0.17% |
323,200 |
2024/3/4 |
1,184 |
1,189 |
1,141 |
1,150 |
-2.38% |
350,500 |
2024/3/1 |
1,208 |
1,217 |
1,167 |
1,178 |
-2.56% |
468,500 |
2024/2/29 |
1,237 |
1,243 |
1,205 |
1,209 |
-3.43% |
427,100 |
2024/2/28 |
1,201 |
1,266 |
1,200 |
1,252 |
+5.48% |
786,200 |
2024/2/27 |
1,158 |
1,188 |
1,144 |
1,187 |
+3.58% |
421,000 |
2024/2/26 |
1,109 |
1,154 |
1,101 |
1,146 |
+3.62% |
354,600 |
2024/2/22 |
1,124 |
1,137 |
1,097 |
1,106 |
-1.16% |
237,400 |
2024/2/21 |
1,120 |
1,129 |
1,107 |
1,119 |
+0.27% |
215,800 |
2024/2/20 |
1,125 |
1,144 |
1,110 |
1,116 |
+0.18% |
350,500 |
2024/2/19 |
1,050 |
1,122 |
1,046 |
1,114 |
+5.69% |
519,000 |
2024/2/16 |
1,030 |
1,065 |
1,028 |
1,054 |
+2.63% |
488,300 |
2024/2/15 |
1,077 |
1,077 |
1,012 |
1,027 |
-5.00% |
726,200 |
2024/2/14 |
1,033 |
1,087 |
999 |
1,081 |
-5.75% |
1,248,700 |
2024/2/13 |
1,155 |
1,164 |
1,137 |
1,147 |
+1.15% |
472,300 |
2024/2/9 |
1,127 |
1,150 |
1,124 |
1,134 |
+0.18% |
220,900 |
2024/2/8 |
1,140 |
1,148 |
1,117 |
1,132 |
-0.18% |
202,200 |
2024/2/7 |
1,166 |
1,174 |
1,122 |
1,134 |
-2.41% |
329,800 |
2024/2/6 |
1,179 |
1,180 |
1,156 |
1,162 |
-1.61% |
199,200 |
2024/2/5 |
1,168 |
1,193 |
1,159 |
1,181 |
+0.94% |
285,600 |
2024/2/2 |
1,146 |
1,176 |
1,138 |
1,170 |
+2.01% |
326,800 |
2024/2/1 |
1,159 |
1,165 |
1,142 |
1,147 |
-2.63% |
281,700 |
2024/1/31 |
1,180 |
1,180 |
1,156 |
1,178 |
-1.34% |
246,700 |
2024/1/30 |
1,183 |
1,200 |
1,183 |
1,194 |
+1.36% |
214,700 |
2024/1/29 |
1,180 |
1,188 |
1,157 |
1,178 |
-0.34% |
252,200 |
2024/1/26 |
1,199 |
1,209 |
1,181 |
1,182 |
-1.17% |
240,400 |
2024/1/25 |
1,181 |
1,199 |
1,156 |
1,196 |
+0.42% |
463,000 |
2024/1/24 |
1,217 |
1,228 |
1,188 |
1,191 |
-0.50% |
359,300 |
2024/1/23 |
1,171 |
1,202 |
1,163 |
1,197 |
+3.01% |
380,700 |
2024/1/22 |
1,150 |
1,169 |
1,132 |
1,162 |
+1.57% |
353,000 |
2024/1/19 |
1,163 |
1,164 |
1,142 |
1,144 |
-2.64% |
405,600 |
2024/1/18 |
1,176 |
1,188 |
1,162 |
1,175 |
+0.17% |
397,900 |
2024/1/17 |
1,170 |
1,182 |
1,150 |
1,173 |
+0.00% |
617,800 |
2024/1/16 |
1,233 |
1,237 |
1,165 |
1,173 |
-4.87% |
487,200 |
2024/1/15 |
1,227 |
1,242 |
1,214 |
1,233 |
+0.98% |
409,300 |
2024/1/12 |
1,218 |
1,225 |
1,207 |
1,221 |
+0.41% |
430,500 |
2024/1/11 |
1,220 |
1,234 |
1,199 |
1,216 |
+0.83% |
330,800 |
2024/1/10 |
1,211 |
1,214 |
1,187 |
1,206 |
-0.82% |
301,100 |
2024/1/9 |
1,195 |
1,225 |
1,190 |
1,216 |
+2.36% |
323,100 |
2024/1/5 |
1,232 |
1,232 |
1,187 |
1,188 |
-3.81% |
394,200 |
2024/1/4 |
1,223 |
1,235 |
1,189 |
1,235 |
+0.41% |
343,800 |
2023/12/29 |
1,239 |
1,257 |
1,222 |
1,230 |
-0.73% |
346,700 |
2023/12/28 |
1,214 |
1,248 |
1,208 |
1,239 |
+1.98% |
560,200 |
2023/12/27 |
1,205 |
1,224 |
1,192 |
1,215 |
+1.76% |
518,200 |
2023/12/26 |
1,200 |
1,222 |
1,191 |
1,194 |
+0.34% |
450,400 |
2023/12/25 |
1,201 |
1,218 |
1,184 |
1,190 |
+0.00% |
418,000 |
2023/12/22 |
1,189 |
1,214 |
1,186 |
1,190 |
-0.83% |
266,800 |
2023/12/21 |
1,209 |
1,221 |
1,195 |
1,200 |
-0.25% |
331,400 |
2023/12/20 |
1,221 |
1,249 |
1,197 |
1,203 |
-1.64% |
471,600 |
2023/12/19 |
1,208 |
1,240 |
1,205 |
1,223 |
+2.51% |
430,900 |
2023/12/18 |
1,175 |
1,209 |
1,175 |
1,193 |
+0.85% |
432,600 |
2023/12/15 |
1,187 |
1,190 |
1,167 |
1,183 |
+0.60% |
380,300 |
2023/12/14 |
1,178 |
1,192 |
1,165 |
1,176 |
+1.91% |
345,800 |
2023/12/13 |
1,173 |
1,192 |
1,128 |
1,154 |
-1.11% |
406,700 |
2023/12/12 |
1,164 |
1,189 |
1,157 |
1,167 |
-0.26% |
343,200 |
2023/12/11 |
1,175 |
1,225 |
1,165 |
1,170 |
+1.04% |
820,300 |
2023/12/8 |
1,103 |
1,169 |
1,097 |
1,158 |
+4.14% |
677,700 |
2023/12/7 |
1,124 |
1,134 |
1,112 |
1,112 |
-2.28% |
290,800 |
2023/12/6 |
1,128 |
1,151 |
1,124 |
1,138 |
+2.25% |
364,700 |
2023/12/5 |
1,138 |
1,141 |
1,105 |
1,113 |
-2.79% |
427,100 |
2023/12/4 |
1,120 |
1,161 |
1,112 |
1,145 |
+1.78% |
580,700 |
2023/12/1 |
1,152 |
1,161 |
1,125 |
1,125 |
-3.18% |
876,800 |
2023/11/30 |
1,175 |
1,185 |
1,153 |
1,162 |
-1.44% |
515,800 |
2023/11/29 |
1,167 |
1,200 |
1,165 |
1,179 |
+0.43% |
314,900 |
2023/11/28 |
1,186 |
1,199 |
1,173 |
1,174 |
-1.43% |
353,600 |
2023/11/27 |
1,207 |
1,217 |
1,179 |
1,191 |
-1.33% |
329,100 |
2023/11/24 |
1,212 |
1,230 |
1,202 |
1,207 |
+1.09% |
312,400 |
2023/11/22 |
1,214 |
1,214 |
1,183 |
1,194 |
-2.21% |
409,600 |
2023/11/21 |
1,210 |
1,226 |
1,183 |
1,221 |
+0.74% |
643,400 |
2023/11/20 |
1,166 |
1,221 |
1,157 |
1,212 |
+3.24% |
657,200 |
2023/11/17 |
1,198 |
1,200 |
1,148 |
1,174 |
-2.57% |
554,200 |
2023/11/16 |
1,240 |
1,242 |
1,191 |
1,205 |
-2.35% |
506,200 |
|