日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,064 |
1,067 |
1,051 |
1,051 |
-0.76% |
19,900 |
2024/5/20 |
1,043 |
1,060 |
1,042 |
1,059 |
+1.53% |
30,800 |
2024/5/17 |
1,052 |
1,053 |
1,041 |
1,043 |
-0.86% |
25,300 |
2024/5/16 |
1,055 |
1,055 |
1,039 |
1,052 |
+0.67% |
36,100 |
2024/5/15 |
1,055 |
1,055 |
1,045 |
1,045 |
-1.04% |
29,300 |
2024/5/14 |
1,063 |
1,063 |
1,048 |
1,056 |
-0.75% |
39,600 |
2024/5/13 |
1,075 |
1,075 |
1,061 |
1,064 |
-1.21% |
37,600 |
2024/5/10 |
1,077 |
1,077 |
1,073 |
1,077 |
+0.56% |
15,500 |
2024/5/9 |
1,077 |
1,080 |
1,071 |
1,071 |
-0.56% |
24,100 |
2024/5/8 |
1,077 |
1,080 |
1,073 |
1,077 |
+0.19% |
30,400 |
2024/5/7 |
1,080 |
1,083 |
1,074 |
1,075 |
+0.94% |
51,100 |
2024/5/2 |
1,071 |
1,071 |
1,060 |
1,065 |
+0.38% |
39,000 |
2024/5/1 |
1,067 |
1,070 |
1,059 |
1,061 |
-1.03% |
57,300 |
2024/4/30 |
1,076 |
1,084 |
1,065 |
1,072 |
-0.37% |
101,200 |
2024/4/26 |
1,054 |
1,082 |
1,052 |
1,076 |
+0.37% |
392,100 |
2024/4/25 |
1,107 |
1,111 |
1,071 |
1,072 |
-3.94% |
529,200 |
2024/4/24 |
1,111 |
1,125 |
1,103 |
1,116 |
+0.36% |
146,600 |
2024/4/23 |
1,122 |
1,133 |
1,111 |
1,112 |
-1.07% |
115,000 |
2024/4/22 |
1,131 |
1,141 |
1,121 |
1,124 |
-0.53% |
87,800 |
2024/4/19 |
1,135 |
1,140 |
1,124 |
1,130 |
-0.62% |
46,700 |
2024/4/18 |
1,129 |
1,147 |
1,129 |
1,137 |
+0.44% |
59,300 |
2024/4/17 |
1,150 |
1,150 |
1,129 |
1,132 |
-1.48% |
94,400 |
2024/4/16 |
1,158 |
1,160 |
1,149 |
1,149 |
-1.03% |
57,000 |
2024/4/15 |
1,166 |
1,168 |
1,159 |
1,161 |
-0.43% |
70,500 |
2024/4/12 |
1,170 |
1,174 |
1,166 |
1,166 |
-0.85% |
42,200 |
2024/4/11 |
1,170 |
1,176 |
1,165 |
1,176 |
+0.26% |
45,300 |
2024/4/10 |
1,169 |
1,180 |
1,169 |
1,173 |
+0.51% |
35,100 |
2024/4/9 |
1,176 |
1,181 |
1,159 |
1,167 |
-0.60% |
121,700 |
2024/4/8 |
1,181 |
1,183 |
1,172 |
1,174 |
-0.34% |
60,100 |
2024/4/5 |
1,178 |
1,183 |
1,170 |
1,178 |
-0.51% |
55,700 |
2024/4/4 |
1,183 |
1,187 |
1,176 |
1,184 |
+0.42% |
43,200 |
2024/4/3 |
1,171 |
1,183 |
1,168 |
1,179 |
+0.51% |
47,000 |
2024/4/2 |
1,189 |
1,189 |
1,173 |
1,173 |
-0.68% |
65,100 |
2024/4/1 |
1,192 |
1,199 |
1,181 |
1,181 |
-0.59% |
91,500 |
2024/3/29 |
1,179 |
1,191 |
1,176 |
1,188 |
+0.76% |
76,300 |
2024/3/28 |
1,170 |
1,194 |
1,170 |
1,179 |
+1.29% |
106,600 |
2024/3/27 |
1,157 |
1,165 |
1,152 |
1,164 |
+1.04% |
52,200 |
2024/3/26 |
1,140 |
1,152 |
1,136 |
1,152 |
+0.79% |
38,100 |
2024/3/25 |
1,135 |
1,145 |
1,134 |
1,143 |
+0.79% |
35,300 |
2024/3/22 |
1,130 |
1,135 |
1,124 |
1,134 |
+1.34% |
34,200 |
2024/3/21 |
1,119 |
1,128 |
1,117 |
1,119 |
+0.63% |
39,200 |
2024/3/19 |
1,096 |
1,112 |
1,096 |
1,112 |
+1.65% |
23,600 |
2024/3/18 |
1,100 |
1,107 |
1,094 |
1,094 |
-0.18% |
18,200 |
2024/3/15 |
1,085 |
1,097 |
1,085 |
1,096 |
+1.39% |
25,000 |
2024/3/14 |
1,077 |
1,084 |
1,077 |
1,081 |
+0.56% |
15,400 |
2024/3/13 |
1,080 |
1,086 |
1,073 |
1,075 |
-0.19% |
25,500 |
2024/3/12 |
1,070 |
1,077 |
1,062 |
1,077 |
-0.19% |
35,100 |
2024/3/11 |
1,090 |
1,102 |
1,070 |
1,079 |
-1.73% |
65,600 |
2024/3/8 |
1,101 |
1,106 |
1,095 |
1,098 |
-0.36% |
36,900 |
2024/3/7 |
1,106 |
1,112 |
1,098 |
1,102 |
+0.00% |
21,100 |
2024/3/6 |
1,099 |
1,105 |
1,098 |
1,102 |
-0.27% |
21,000 |
2024/3/5 |
1,100 |
1,105 |
1,092 |
1,105 |
+0.45% |
23,700 |
2024/3/4 |
1,101 |
1,110 |
1,098 |
1,100 |
-0.09% |
21,800 |
2024/3/1 |
1,107 |
1,107 |
1,100 |
1,101 |
+0.00% |
13,100 |
2024/2/29 |
1,108 |
1,108 |
1,097 |
1,101 |
-0.09% |
22,900 |
2024/2/28 |
1,108 |
1,109 |
1,102 |
1,102 |
-0.09% |
18,000 |
2024/2/27 |
1,103 |
1,109 |
1,103 |
1,103 |
+0.00% |
19,300 |
2024/2/26 |
1,113 |
1,114 |
1,103 |
1,103 |
-0.81% |
16,200 |
2024/2/22 |
1,104 |
1,112 |
1,103 |
1,112 |
+0.72% |
12,400 |
2024/2/21 |
1,098 |
1,106 |
1,097 |
1,104 |
+0.27% |
10,800 |
2024/2/20 |
1,098 |
1,105 |
1,098 |
1,101 |
+0.46% |
12,500 |
2024/2/19 |
1,095 |
1,096 |
1,089 |
1,096 |
+0.64% |
15,900 |
2024/2/16 |
1,079 |
1,092 |
1,079 |
1,089 |
+0.93% |
19,100 |
2024/2/15 |
1,094 |
1,094 |
1,076 |
1,079 |
-1.37% |
25,500 |
2024/2/14 |
1,101 |
1,101 |
1,088 |
1,094 |
-0.82% |
18,200 |
2024/2/13 |
1,098 |
1,103 |
1,093 |
1,103 |
+0.27% |
23,300 |
2024/2/9 |
1,106 |
1,109 |
1,100 |
1,100 |
-0.54% |
12,800 |
2024/2/8 |
1,106 |
1,109 |
1,099 |
1,106 |
-0.18% |
28,800 |
2024/2/7 |
1,115 |
1,122 |
1,108 |
1,108 |
-0.63% |
27,400 |
2024/2/6 |
1,126 |
1,126 |
1,115 |
1,115 |
-1.24% |
16,500 |
2024/2/5 |
1,124 |
1,130 |
1,122 |
1,129 |
+0.62% |
24,800 |
2024/2/2 |
1,117 |
1,122 |
1,114 |
1,122 |
+0.63% |
17,000 |
2024/2/1 |
1,116 |
1,121 |
1,113 |
1,115 |
-0.09% |
12,300 |
2024/1/31 |
1,109 |
1,121 |
1,109 |
1,116 |
+0.63% |
26,400 |
2024/1/30 |
1,120 |
1,120 |
1,107 |
1,109 |
-0.89% |
72,300 |
2024/1/29 |
1,112 |
1,119 |
1,112 |
1,119 |
+0.90% |
29,500 |
2024/1/26 |
1,110 |
1,112 |
1,103 |
1,109 |
-0.09% |
24,700 |
2024/1/25 |
1,103 |
1,113 |
1,102 |
1,110 |
+0.63% |
26,100 |
2024/1/24 |
1,110 |
1,110 |
1,098 |
1,103 |
-0.63% |
22,900 |
2024/1/23 |
1,110 |
1,114 |
1,106 |
1,110 |
+0.00% |
30,500 |
2024/1/22 |
1,104 |
1,112 |
1,103 |
1,110 |
+0.91% |
25,900 |
2024/1/19 |
1,097 |
1,103 |
1,097 |
1,100 |
+0.92% |
27,100 |
2024/1/18 |
1,095 |
1,096 |
1,090 |
1,090 |
+0.37% |
21,400 |
2024/1/17 |
1,097 |
1,102 |
1,086 |
1,086 |
-0.55% |
28,500 |
2024/1/16 |
1,094 |
1,098 |
1,090 |
1,092 |
-0.18% |
24,500 |
2024/1/15 |
1,086 |
1,096 |
1,086 |
1,094 |
+0.74% |
29,100 |
2024/1/12 |
1,092 |
1,092 |
1,081 |
1,086 |
-0.82% |
38,200 |
2024/1/11 |
1,097 |
1,099 |
1,091 |
1,095 |
-0.09% |
27,300 |
2024/1/10 |
1,092 |
1,097 |
1,090 |
1,096 |
+0.37% |
26,100 |
2024/1/9 |
1,089 |
1,093 |
1,082 |
1,092 |
+1.96% |
35,000 |
2024/1/5 |
1,074 |
1,077 |
1,070 |
1,071 |
-0.09% |
27,300 |
2024/1/4 |
1,049 |
1,072 |
1,044 |
1,072 |
+2.88% |
38,800 |
2023/12/29 |
1,034 |
1,043 |
1,034 |
1,042 |
+0.48% |
27,500 |
2023/12/28 |
1,035 |
1,041 |
1,035 |
1,037 |
+0.19% |
21,000 |
2023/12/27 |
1,025 |
1,040 |
1,025 |
1,035 |
+1.07% |
43,100 |
2023/12/26 |
1,028 |
1,028 |
1,022 |
1,024 |
+0.00% |
36,700 |
2023/12/25 |
1,028 |
1,035 |
1,021 |
1,024 |
-0.10% |
42,400 |
2023/12/22 |
1,015 |
1,027 |
1,015 |
1,025 |
+0.99% |
52,800 |
2023/12/21 |
1,019 |
1,024 |
1,015 |
1,015 |
-0.20% |
40,000 |
2023/12/20 |
1,023 |
1,029 |
1,017 |
1,017 |
-0.29% |
41,200 |
2023/12/19 |
1,031 |
1,034 |
995 |
1,020 |
-0.97% |
106,800 |
2023/12/18 |
1,036 |
1,036 |
1,021 |
1,030 |
-3.38% |
88,200 |
2023/12/15 |
1,060 |
1,070 |
1,056 |
1,066 |
+0.57% |
58,800 |
2023/12/14 |
1,075 |
1,075 |
1,055 |
1,060 |
-1.58% |
54,100 |
2023/12/13 |
1,075 |
1,080 |
1,071 |
1,077 |
+0.19% |
17,700 |
2023/12/12 |
1,080 |
1,083 |
1,073 |
1,075 |
-0.19% |
15,200 |
2023/12/11 |
1,071 |
1,080 |
1,067 |
1,077 |
+1.13% |
30,000 |
2023/12/8 |
1,075 |
1,076 |
1,061 |
1,065 |
-1.39% |
43,900 |
2023/12/7 |
1,084 |
1,084 |
1,077 |
1,080 |
-0.46% |
15,600 |
2023/12/6 |
1,076 |
1,087 |
1,076 |
1,085 |
+0.93% |
20,700 |
2023/12/5 |
1,084 |
1,087 |
1,075 |
1,075 |
-0.83% |
20,900 |
2023/12/4 |
1,077 |
1,085 |
1,076 |
1,084 |
+0.65% |
23,900 |
2023/12/1 |
1,073 |
1,079 |
1,073 |
1,077 |
+0.37% |
34,300 |
2023/11/30 |
1,093 |
1,093 |
1,065 |
1,073 |
-2.01% |
99,500 |
2023/11/29 |
1,114 |
1,114 |
1,095 |
1,095 |
-1.79% |
39,100 |
2023/11/28 |
1,104 |
1,115 |
1,103 |
1,115 |
+1.36% |
22,100 |
2023/11/27 |
1,109 |
1,112 |
1,100 |
1,100 |
-0.45% |
32,700 |
2023/11/24 |
1,102 |
1,111 |
1,102 |
1,105 |
+0.45% |
29,600 |
2023/11/22 |
1,101 |
1,107 |
1,099 |
1,100 |
-0.27% |
19,300 |
2023/11/21 |
1,107 |
1,107 |
1,097 |
1,103 |
-0.27% |
61,800 |
2023/11/20 |
1,120 |
1,123 |
1,106 |
1,106 |
-0.27% |
46,100 |
2023/11/17 |
1,110 |
1,121 |
1,109 |
1,109 |
-0.18% |
44,300 |
2023/11/16 |
1,107 |
1,115 |
1,104 |
1,111 |
+1.00% |
44,800 |
|