日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,175 |
1,175 |
1,162 |
1,166 |
-0.43% |
10,500 |
2024/5/20 |
1,167 |
1,174 |
1,164 |
1,171 |
+0.34% |
10,100 |
2024/5/17 |
1,161 |
1,168 |
1,160 |
1,167 |
+0.00% |
6,800 |
2024/5/16 |
1,161 |
1,167 |
1,158 |
1,167 |
+0.17% |
7,000 |
2024/5/15 |
1,165 |
1,167 |
1,160 |
1,165 |
+0.09% |
3,200 |
2024/5/14 |
1,164 |
1,165 |
1,160 |
1,164 |
-0.43% |
6,200 |
2024/5/13 |
1,169 |
1,169 |
1,163 |
1,169 |
+0.00% |
5,000 |
2024/5/10 |
1,170 |
1,175 |
1,161 |
1,169 |
+0.26% |
7,800 |
2024/5/9 |
1,165 |
1,171 |
1,165 |
1,166 |
+0.09% |
2,400 |
2024/5/8 |
1,171 |
1,173 |
1,165 |
1,165 |
-0.51% |
4,800 |
2024/5/7 |
1,171 |
1,178 |
1,167 |
1,171 |
+0.09% |
6,500 |
2024/5/2 |
1,182 |
1,182 |
1,170 |
1,170 |
-0.85% |
3,100 |
2024/5/1 |
1,182 |
1,184 |
1,177 |
1,180 |
-0.17% |
2,700 |
2024/4/30 |
1,177 |
1,183 |
1,167 |
1,182 |
+0.68% |
7,600 |
2024/4/26 |
1,183 |
1,183 |
1,162 |
1,174 |
+0.60% |
13,600 |
2024/4/25 |
1,176 |
1,185 |
1,150 |
1,167 |
-0.85% |
26,200 |
2024/4/24 |
1,186 |
1,189 |
1,177 |
1,177 |
-0.34% |
7,000 |
2024/4/23 |
1,178 |
1,181 |
1,163 |
1,181 |
+0.77% |
6,500 |
2024/4/22 |
1,199 |
1,199 |
1,171 |
1,172 |
+1.38% |
14,800 |
2024/4/19 |
1,162 |
1,168 |
1,153 |
1,156 |
-0.43% |
14,600 |
2024/4/18 |
1,155 |
1,163 |
1,155 |
1,161 |
+0.35% |
7,100 |
2024/4/17 |
1,178 |
1,180 |
1,157 |
1,157 |
-0.60% |
14,100 |
2024/4/16 |
1,195 |
1,195 |
1,163 |
1,164 |
-2.18% |
14,400 |
2024/4/15 |
1,183 |
1,192 |
1,183 |
1,190 |
+1.36% |
17,800 |
2024/4/12 |
1,180 |
1,188 |
1,168 |
1,174 |
+0.51% |
20,700 |
2024/4/11 |
1,168 |
1,172 |
1,161 |
1,168 |
-0.17% |
6,300 |
2024/4/10 |
1,159 |
1,170 |
1,159 |
1,170 |
+0.26% |
5,800 |
2024/4/9 |
1,158 |
1,167 |
1,155 |
1,167 |
+0.43% |
7,700 |
2024/4/8 |
1,150 |
1,162 |
1,144 |
1,162 |
+1.57% |
13,700 |
2024/4/5 |
1,151 |
1,155 |
1,142 |
1,144 |
-1.38% |
10,200 |
2024/4/4 |
1,157 |
1,160 |
1,150 |
1,160 |
+0.00% |
12,600 |
2024/4/3 |
1,165 |
1,167 |
1,148 |
1,160 |
+0.00% |
18,600 |
2024/4/2 |
1,168 |
1,170 |
1,160 |
1,160 |
-0.26% |
11,600 |
2024/4/1 |
1,180 |
1,185 |
1,163 |
1,163 |
-1.69% |
12,900 |
2024/3/29 |
1,177 |
1,185 |
1,177 |
1,183 |
+0.00% |
14,500 |
2024/3/28 |
1,194 |
1,195 |
1,176 |
1,183 |
-0.92% |
18,200 |
2024/3/27 |
1,186 |
1,197 |
1,186 |
1,194 |
+0.67% |
26,100 |
2024/3/26 |
1,181 |
1,188 |
1,175 |
1,186 |
+0.17% |
11,900 |
2024/3/25 |
1,191 |
1,194 |
1,184 |
1,184 |
-0.59% |
14,300 |
2024/3/22 |
1,177 |
1,192 |
1,174 |
1,191 |
+1.10% |
24,000 |
2024/3/21 |
1,189 |
1,189 |
1,178 |
1,178 |
-0.42% |
20,600 |
2024/3/19 |
1,177 |
1,183 |
1,169 |
1,183 |
+1.20% |
12,100 |
2024/3/18 |
1,169 |
1,176 |
1,166 |
1,169 |
+0.43% |
10,700 |
2024/3/15 |
1,153 |
1,167 |
1,150 |
1,164 |
+0.78% |
11,100 |
2024/3/14 |
1,150 |
1,155 |
1,141 |
1,155 |
+0.35% |
13,800 |
2024/3/13 |
1,160 |
1,160 |
1,141 |
1,151 |
-0.17% |
15,700 |
2024/3/12 |
1,155 |
1,155 |
1,136 |
1,153 |
-0.17% |
20,500 |
2024/3/11 |
1,180 |
1,180 |
1,123 |
1,155 |
-2.37% |
39,100 |
2024/3/8 |
1,172 |
1,190 |
1,172 |
1,183 |
+0.42% |
24,100 |
2024/3/7 |
1,189 |
1,189 |
1,175 |
1,178 |
-0.51% |
10,800 |
2024/3/6 |
1,171 |
1,191 |
1,171 |
1,184 |
+1.11% |
16,300 |
2024/3/5 |
1,167 |
1,176 |
1,165 |
1,171 |
+0.34% |
24,900 |
2024/3/4 |
1,173 |
1,185 |
1,167 |
1,167 |
-0.51% |
26,600 |
2024/3/1 |
1,196 |
1,196 |
1,173 |
1,173 |
-1.18% |
27,600 |
2024/2/29 |
1,211 |
1,214 |
1,185 |
1,187 |
-1.98% |
40,100 |
2024/2/28 |
1,202 |
1,224 |
1,193 |
1,211 |
-3.58% |
102,700 |
2024/2/27 |
1,255 |
1,264 |
1,243 |
1,256 |
+0.80% |
105,900 |
2024/2/26 |
1,260 |
1,274 |
1,243 |
1,246 |
-3.11% |
106,400 |
2024/2/22 |
1,276 |
1,287 |
1,271 |
1,286 |
+1.34% |
22,700 |
2024/2/21 |
1,276 |
1,283 |
1,268 |
1,269 |
+0.40% |
51,200 |
2024/2/20 |
1,264 |
1,270 |
1,258 |
1,264 |
+0.48% |
51,900 |
2024/2/19 |
1,261 |
1,269 |
1,253 |
1,258 |
-0.87% |
61,400 |
2024/2/16 |
1,279 |
1,279 |
1,256 |
1,269 |
+0.24% |
58,800 |
2024/2/15 |
1,294 |
1,294 |
1,258 |
1,266 |
-0.39% |
56,900 |
2024/2/14 |
1,292 |
1,295 |
1,270 |
1,271 |
-1.85% |
60,200 |
2024/2/13 |
1,300 |
1,301 |
1,282 |
1,295 |
+1.09% |
61,800 |
2024/2/9 |
1,300 |
1,304 |
1,275 |
1,281 |
-0.54% |
79,800 |
2024/2/8 |
1,301 |
1,301 |
1,276 |
1,288 |
-0.54% |
54,100 |
2024/2/7 |
1,290 |
1,299 |
1,290 |
1,295 |
+0.39% |
18,800 |
2024/2/6 |
1,305 |
1,305 |
1,290 |
1,290 |
-1.23% |
30,100 |
2024/2/5 |
1,298 |
1,310 |
1,292 |
1,306 |
+1.24% |
50,200 |
2024/2/2 |
1,293 |
1,298 |
1,284 |
1,290 |
-0.15% |
28,700 |
2024/2/1 |
1,296 |
1,298 |
1,284 |
1,292 |
+0.16% |
34,300 |
2024/1/31 |
1,269 |
1,290 |
1,269 |
1,290 |
+2.14% |
36,200 |
2024/1/30 |
1,258 |
1,278 |
1,257 |
1,263 |
+0.88% |
31,500 |
2024/1/29 |
1,239 |
1,255 |
1,233 |
1,252 |
+1.95% |
35,400 |
2024/1/26 |
1,230 |
1,238 |
1,228 |
1,228 |
-0.97% |
21,600 |
2024/1/25 |
1,225 |
1,240 |
1,221 |
1,240 |
+1.72% |
19,900 |
2024/1/24 |
1,225 |
1,232 |
1,219 |
1,219 |
-0.33% |
21,900 |
2024/1/23 |
1,230 |
1,236 |
1,222 |
1,223 |
-0.57% |
24,700 |
2024/1/22 |
1,222 |
1,232 |
1,212 |
1,230 |
+1.65% |
40,100 |
2024/1/19 |
1,214 |
1,218 |
1,208 |
1,210 |
+0.17% |
37,500 |
2024/1/18 |
1,220 |
1,221 |
1,205 |
1,208 |
-0.98% |
29,400 |
2024/1/17 |
1,230 |
1,231 |
1,220 |
1,220 |
-0.08% |
15,300 |
2024/1/16 |
1,238 |
1,238 |
1,221 |
1,221 |
-1.13% |
17,400 |
2024/1/15 |
1,238 |
1,243 |
1,226 |
1,235 |
+0.65% |
24,000 |
2024/1/12 |
1,235 |
1,235 |
1,224 |
1,227 |
-0.08% |
17,100 |
2024/1/11 |
1,231 |
1,235 |
1,227 |
1,228 |
+0.41% |
22,400 |
2024/1/10 |
1,222 |
1,235 |
1,220 |
1,223 |
+0.25% |
29,600 |
2024/1/9 |
1,225 |
1,225 |
1,213 |
1,220 |
+0.41% |
25,300 |
2024/1/5 |
1,222 |
1,226 |
1,212 |
1,215 |
-0.25% |
20,100 |
2024/1/4 |
1,221 |
1,221 |
1,208 |
1,218 |
+0.25% |
49,700 |
2023/12/29 |
1,203 |
1,226 |
1,203 |
1,215 |
-3.80% |
90,700 |
2023/12/28 |
1,238 |
1,272 |
1,237 |
1,263 |
+2.02% |
72,400 |
2023/12/27 |
1,240 |
1,240 |
1,205 |
1,238 |
+0.08% |
44,600 |
2023/12/26 |
1,225 |
1,237 |
1,223 |
1,237 |
+1.23% |
20,400 |
2023/12/25 |
1,203 |
1,227 |
1,203 |
1,222 |
+1.83% |
23,000 |
2023/12/22 |
1,195 |
1,201 |
1,190 |
1,200 |
+1.18% |
10,200 |
2023/12/21 |
1,198 |
1,201 |
1,186 |
1,186 |
-1.00% |
16,500 |
2023/12/20 |
1,190 |
1,199 |
1,190 |
1,198 |
+0.67% |
13,300 |
2023/12/19 |
1,190 |
1,190 |
1,182 |
1,190 |
+0.17% |
14,300 |
2023/12/18 |
1,194 |
1,194 |
1,181 |
1,188 |
-0.50% |
12,800 |
2023/12/15 |
1,183 |
1,200 |
1,180 |
1,194 |
+0.93% |
23,300 |
2023/12/14 |
1,205 |
1,205 |
1,179 |
1,183 |
-1.09% |
13,500 |
2023/12/13 |
1,210 |
1,210 |
1,196 |
1,196 |
-0.75% |
5,800 |
2023/12/12 |
1,211 |
1,211 |
1,201 |
1,205 |
-0.25% |
8,500 |
2023/12/11 |
1,200 |
1,210 |
1,196 |
1,208 |
+1.43% |
15,100 |
2023/12/8 |
1,208 |
1,211 |
1,191 |
1,191 |
-1.16% |
24,700 |
2023/12/7 |
1,214 |
1,214 |
1,202 |
1,205 |
-0.74% |
9,300 |
2023/12/6 |
1,207 |
1,214 |
1,203 |
1,214 |
+1.00% |
12,500 |
2023/12/5 |
1,208 |
1,225 |
1,202 |
1,202 |
-0.17% |
14,200 |
2023/12/4 |
1,204 |
1,220 |
1,204 |
1,204 |
+0.00% |
17,800 |
2023/12/1 |
1,213 |
1,213 |
1,197 |
1,204 |
-0.25% |
14,100 |
2023/11/30 |
1,201 |
1,210 |
1,196 |
1,207 |
+0.84% |
9,400 |
2023/11/29 |
1,218 |
1,218 |
1,197 |
1,197 |
-1.32% |
7,000 |
2023/11/28 |
1,225 |
1,225 |
1,204 |
1,213 |
+0.08% |
8,800 |
2023/11/27 |
1,222 |
1,228 |
1,212 |
1,212 |
-0.74% |
9,200 |
2023/11/24 |
1,235 |
1,235 |
1,215 |
1,221 |
-0.08% |
8,600 |
2023/11/22 |
1,215 |
1,231 |
1,215 |
1,222 |
+0.74% |
15,700 |
2023/11/21 |
1,217 |
1,220 |
1,207 |
1,213 |
+1.00% |
15,100 |
2023/11/20 |
1,208 |
1,217 |
1,201 |
1,201 |
-0.58% |
14,400 |
2023/11/17 |
1,200 |
1,208 |
1,191 |
1,208 |
+1.51% |
11,200 |
2023/11/16 |
1,201 |
1,201 |
1,188 |
1,190 |
-0.92% |
7,500 |
|