日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
998 |
1,000 |
948 |
953 |
-4.41% |
156,300 |
2024/5/20 |
1,013 |
1,016 |
996 |
997 |
-3.20% |
102,600 |
2024/5/17 |
1,030 |
1,034 |
1,012 |
1,030 |
-0.68% |
68,800 |
2024/5/16 |
1,061 |
1,068 |
1,030 |
1,037 |
-3.08% |
127,600 |
2024/5/15 |
1,140 |
1,156 |
1,050 |
1,070 |
+4.70% |
272,200 |
2024/5/14 |
1,026 |
1,032 |
1,011 |
1,022 |
-0.20% |
76,000 |
2024/5/13 |
1,038 |
1,038 |
1,012 |
1,024 |
-0.78% |
57,100 |
2024/5/10 |
1,050 |
1,050 |
1,021 |
1,032 |
-0.19% |
56,700 |
2024/5/9 |
1,032 |
1,043 |
1,011 |
1,034 |
+2.27% |
63,300 |
2024/5/8 |
1,026 |
1,034 |
1,010 |
1,011 |
-2.69% |
47,700 |
2024/5/7 |
1,023 |
1,051 |
1,023 |
1,039 |
+2.06% |
50,800 |
2024/5/2 |
1,018 |
1,022 |
1,008 |
1,018 |
+0.49% |
29,500 |
2024/5/1 |
1,017 |
1,025 |
1,012 |
1,013 |
-1.84% |
25,100 |
2024/4/30 |
1,020 |
1,034 |
1,012 |
1,032 |
+1.98% |
31,800 |
2024/4/26 |
998 |
1,012 |
988 |
1,012 |
+1.30% |
52,200 |
2024/4/25 |
1,011 |
1,018 |
998 |
999 |
-2.92% |
50,500 |
2024/4/24 |
1,012 |
1,035 |
997 |
1,029 |
+3.21% |
68,000 |
2024/4/23 |
1,004 |
1,012 |
990 |
997 |
-1.29% |
68,700 |
2024/4/22 |
997 |
1,015 |
989 |
1,010 |
+1.30% |
64,900 |
2024/4/19 |
1,020 |
1,020 |
989 |
997 |
-2.64% |
142,600 |
2024/4/18 |
1,020 |
1,038 |
1,018 |
1,024 |
-1.06% |
40,500 |
2024/4/17 |
1,026 |
1,049 |
1,007 |
1,035 |
+0.78% |
80,700 |
2024/4/16 |
1,038 |
1,040 |
1,011 |
1,027 |
-3.84% |
147,000 |
2024/4/15 |
1,080 |
1,082 |
1,053 |
1,068 |
-3.26% |
110,200 |
2024/4/12 |
1,108 |
1,134 |
1,092 |
1,104 |
+1.75% |
94,500 |
2024/4/11 |
1,112 |
1,132 |
1,084 |
1,085 |
-3.64% |
97,800 |
2024/4/10 |
1,072 |
1,139 |
1,055 |
1,126 |
+8.06% |
209,000 |
2024/4/9 |
1,029 |
1,045 |
1,011 |
1,042 |
+1.26% |
69,900 |
2024/4/8 |
1,033 |
1,042 |
1,020 |
1,029 |
+0.88% |
61,900 |
2024/4/5 |
1,017 |
1,034 |
1,013 |
1,020 |
-1.64% |
58,500 |
2024/4/4 |
1,076 |
1,080 |
1,030 |
1,037 |
-2.72% |
102,900 |
2024/4/3 |
1,117 |
1,117 |
1,066 |
1,066 |
-7.06% |
120,500 |
2024/4/2 |
1,152 |
1,152 |
1,126 |
1,147 |
-0.69% |
75,700 |
2024/4/1 |
1,157 |
1,181 |
1,130 |
1,155 |
+1.23% |
89,600 |
2024/3/29 |
1,130 |
1,153 |
1,110 |
1,141 |
+2.15% |
100,200 |
2024/3/28 |
1,106 |
1,137 |
1,106 |
1,117 |
+1.18% |
45,800 |
2024/3/27 |
1,111 |
1,111 |
1,087 |
1,104 |
-0.09% |
74,200 |
2024/3/26 |
1,101 |
1,120 |
1,073 |
1,105 |
-0.45% |
81,800 |
2024/3/25 |
1,115 |
1,142 |
1,099 |
1,110 |
-0.98% |
82,100 |
2024/3/22 |
1,174 |
1,174 |
1,104 |
1,121 |
-4.43% |
145,400 |
2024/3/21 |
1,205 |
1,211 |
1,172 |
1,173 |
-1.59% |
50,700 |
2024/3/19 |
1,186 |
1,192 |
1,165 |
1,192 |
+0.59% |
36,000 |
2024/3/18 |
1,201 |
1,201 |
1,152 |
1,185 |
-1.25% |
52,400 |
2024/3/15 |
1,198 |
1,202 |
1,183 |
1,200 |
+0.93% |
60,500 |
2024/3/14 |
1,206 |
1,215 |
1,183 |
1,189 |
+0.00% |
64,900 |
2024/3/13 |
1,223 |
1,228 |
1,185 |
1,189 |
-1.25% |
62,700 |
2024/3/12 |
1,212 |
1,212 |
1,172 |
1,204 |
-1.79% |
78,700 |
2024/3/11 |
1,232 |
1,255 |
1,216 |
1,226 |
-2.85% |
82,000 |
2024/3/8 |
1,220 |
1,289 |
1,220 |
1,262 |
+0.96% |
132,800 |
2024/3/7 |
1,250 |
1,272 |
1,248 |
1,250 |
+1.38% |
107,100 |
2024/3/6 |
1,227 |
1,256 |
1,215 |
1,233 |
+0.16% |
81,900 |
2024/3/5 |
1,210 |
1,243 |
1,187 |
1,231 |
+2.58% |
120,300 |
2024/3/4 |
1,200 |
1,214 |
1,191 |
1,200 |
+0.76% |
134,200 |
2024/3/1 |
1,150 |
1,204 |
1,147 |
1,191 |
+5.68% |
220,900 |
2024/2/29 |
1,160 |
1,165 |
1,126 |
1,127 |
-4.33% |
68,400 |
2024/2/28 |
1,121 |
1,189 |
1,120 |
1,178 |
+3.70% |
113,900 |
2024/2/27 |
1,138 |
1,159 |
1,128 |
1,136 |
-0.18% |
40,800 |
2024/2/26 |
1,118 |
1,155 |
1,115 |
1,138 |
+2.34% |
76,000 |
2024/2/22 |
1,128 |
1,130 |
1,100 |
1,112 |
-0.63% |
69,500 |
2024/2/21 |
1,120 |
1,135 |
1,097 |
1,119 |
-0.97% |
94,700 |
2024/2/20 |
1,156 |
1,162 |
1,130 |
1,130 |
-3.34% |
93,700 |
2024/2/19 |
1,172 |
1,179 |
1,124 |
1,169 |
-2.18% |
113,300 |
2024/2/16 |
1,171 |
1,204 |
1,159 |
1,195 |
+2.49% |
178,100 |
2024/2/15 |
1,201 |
1,223 |
1,148 |
1,166 |
+2.01% |
247,600 |
2024/2/14 |
1,090 |
1,143 |
1,070 |
1,143 |
+15.11% |
419,500 |
2024/2/13 |
1,000 |
1,014 |
972 |
993 |
+0.30% |
144,700 |
2024/2/9 |
974 |
996 |
974 |
990 |
+1.43% |
56,900 |
2024/2/8 |
1,014 |
1,014 |
973 |
976 |
-3.84% |
90,200 |
2024/2/7 |
1,000 |
1,023 |
992 |
1,015 |
+0.89% |
34,500 |
2024/2/6 |
1,030 |
1,030 |
1,005 |
1,006 |
-2.33% |
47,600 |
2024/2/5 |
1,034 |
1,048 |
1,023 |
1,030 |
-0.10% |
46,200 |
2024/2/2 |
1,050 |
1,050 |
1,017 |
1,031 |
-0.77% |
61,900 |
2024/2/1 |
1,060 |
1,065 |
1,035 |
1,039 |
-3.62% |
73,400 |
2024/1/31 |
1,061 |
1,078 |
1,053 |
1,078 |
+1.41% |
104,200 |
2024/1/30 |
1,046 |
1,079 |
1,043 |
1,063 |
+2.61% |
125,000 |
2024/1/29 |
1,039 |
1,049 |
1,026 |
1,036 |
+0.88% |
80,600 |
2024/1/26 |
1,035 |
1,048 |
1,021 |
1,027 |
-1.34% |
98,600 |
2024/1/25 |
1,001 |
1,048 |
1,001 |
1,041 |
+6.01% |
164,500 |
2024/1/24 |
951 |
986 |
949 |
982 |
+2.83% |
79,000 |
2024/1/23 |
970 |
975 |
952 |
955 |
-1.44% |
56,400 |
2024/1/22 |
931 |
969 |
924 |
969 |
+5.33% |
139,800 |
2024/1/19 |
873 |
922 |
865 |
920 |
+5.38% |
140,600 |
2024/1/18 |
892 |
893 |
871 |
873 |
-2.24% |
97,400 |
2024/1/17 |
910 |
924 |
893 |
893 |
-2.08% |
63,500 |
2024/1/16 |
920 |
928 |
908 |
912 |
-1.30% |
56,100 |
2024/1/15 |
917 |
936 |
912 |
924 |
+0.43% |
76,000 |
2024/1/12 |
948 |
953 |
916 |
920 |
-2.34% |
96,800 |
2024/1/11 |
990 |
991 |
928 |
942 |
-4.17% |
145,500 |
2024/1/10 |
966 |
988 |
966 |
983 |
+2.61% |
136,900 |
2024/1/9 |
1,005 |
1,007 |
941 |
958 |
-4.20% |
183,700 |
2024/1/5 |
1,025 |
1,033 |
1,000 |
1,000 |
-1.09% |
41,100 |
2024/1/4 |
1,013 |
1,015 |
987 |
1,011 |
-1.84% |
64,700 |
2023/12/29 |
1,016 |
1,054 |
1,010 |
1,030 |
+2.18% |
120,600 |
2023/12/28 |
1,043 |
1,043 |
1,008 |
1,008 |
-2.80% |
38,700 |
2023/12/27 |
1,016 |
1,040 |
1,000 |
1,037 |
+2.07% |
77,800 |
2023/12/26 |
1,015 |
1,025 |
1,000 |
1,016 |
+0.10% |
65,500 |
2023/12/25 |
1,025 |
1,034 |
1,013 |
1,015 |
+0.30% |
45,900 |
2023/12/22 |
1,019 |
1,024 |
1,007 |
1,012 |
+0.80% |
66,800 |
2023/12/21 |
998 |
1,019 |
998 |
1,004 |
-0.69% |
49,900 |
2023/12/20 |
1,028 |
1,034 |
1,007 |
1,011 |
-0.79% |
85,800 |
2023/12/19 |
967 |
1,019 |
965 |
1,019 |
+6.70% |
145,700 |
2023/12/18 |
941 |
958 |
936 |
955 |
+0.84% |
92,100 |
2023/12/15 |
958 |
973 |
946 |
947 |
-2.07% |
58,000 |
2023/12/14 |
973 |
984 |
941 |
967 |
-0.62% |
109,300 |
2023/12/13 |
999 |
1,000 |
966 |
973 |
-1.32% |
52,300 |
2023/12/12 |
950 |
997 |
949 |
986 |
+5.45% |
141,900 |
2023/12/11 |
942 |
950 |
925 |
935 |
-0.74% |
63,200 |
2023/12/8 |
970 |
970 |
942 |
942 |
-3.68% |
72,900 |
2023/12/7 |
976 |
994 |
975 |
978 |
-0.41% |
53,100 |
2023/12/6 |
951 |
1,005 |
945 |
982 |
+3.37% |
176,800 |
2023/12/5 |
977 |
977 |
949 |
950 |
-2.76% |
63,000 |
2023/12/4 |
951 |
987 |
946 |
977 |
+2.30% |
92,900 |
2023/12/1 |
958 |
959 |
944 |
955 |
+0.32% |
60,300 |
2023/11/30 |
934 |
955 |
933 |
952 |
+1.93% |
82,200 |
2023/11/29 |
918 |
934 |
914 |
934 |
+1.74% |
20,500 |
2023/11/28 |
936 |
936 |
915 |
918 |
-2.86% |
47,000 |
2023/11/27 |
927 |
956 |
926 |
945 |
+3.39% |
156,700 |
2023/11/24 |
932 |
939 |
914 |
914 |
-1.30% |
37,900 |
2023/11/22 |
937 |
937 |
920 |
926 |
-2.42% |
64,300 |
2023/11/21 |
914 |
959 |
910 |
949 |
+5.44% |
135,100 |
2023/11/20 |
918 |
925 |
900 |
900 |
-2.07% |
70,200 |
2023/11/17 |
880 |
919 |
880 |
919 |
+3.61% |
95,100 |
2023/11/16 |
896 |
923 |
880 |
887 |
-1.77% |
108,000 |
|