日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,260 |
1,279 |
1,237 |
1,241 |
-1.12% |
273,100 |
2024/5/20 |
1,250 |
1,285 |
1,235 |
1,255 |
-0.87% |
449,300 |
2024/5/17 |
1,325 |
1,332 |
1,265 |
1,266 |
-5.38% |
428,600 |
2024/5/16 |
1,302 |
1,350 |
1,291 |
1,338 |
+2.84% |
557,400 |
2024/5/15 |
1,350 |
1,355 |
1,298 |
1,301 |
-2.33% |
447,900 |
2024/5/14 |
1,335 |
1,369 |
1,301 |
1,332 |
-0.60% |
663,300 |
2024/5/13 |
1,314 |
1,374 |
1,305 |
1,340 |
+12.23% |
1,457,600 |
2024/5/10 |
1,250 |
1,255 |
1,180 |
1,194 |
-3.55% |
573,400 |
2024/5/9 |
1,238 |
1,257 |
1,226 |
1,238 |
-0.24% |
315,200 |
2024/5/8 |
1,222 |
1,253 |
1,219 |
1,241 |
+0.24% |
248,800 |
2024/5/7 |
1,216 |
1,250 |
1,208 |
1,238 |
+4.03% |
243,900 |
2024/5/2 |
1,196 |
1,208 |
1,185 |
1,190 |
-1.00% |
181,500 |
2024/5/1 |
1,215 |
1,223 |
1,194 |
1,202 |
-1.80% |
348,800 |
2024/4/30 |
1,228 |
1,238 |
1,197 |
1,224 |
+0.58% |
374,500 |
2024/4/26 |
1,221 |
1,227 |
1,200 |
1,217 |
+0.75% |
172,300 |
2024/4/25 |
1,235 |
1,237 |
1,206 |
1,208 |
-2.27% |
171,400 |
2024/4/24 |
1,231 |
1,251 |
1,220 |
1,236 |
+1.56% |
254,200 |
2024/4/23 |
1,242 |
1,248 |
1,197 |
1,217 |
-0.81% |
182,100 |
2024/4/22 |
1,210 |
1,237 |
1,203 |
1,227 |
+1.40% |
236,800 |
2024/4/19 |
1,241 |
1,246 |
1,190 |
1,210 |
-3.66% |
399,300 |
2024/4/18 |
1,251 |
1,269 |
1,231 |
1,256 |
+0.00% |
217,000 |
2024/4/17 |
1,255 |
1,278 |
1,237 |
1,256 |
+0.16% |
311,700 |
2024/4/16 |
1,251 |
1,282 |
1,242 |
1,254 |
-2.03% |
312,100 |
2024/4/15 |
1,270 |
1,289 |
1,263 |
1,280 |
-1.54% |
178,500 |
2024/4/12 |
1,295 |
1,321 |
1,281 |
1,300 |
+0.78% |
276,600 |
2024/4/11 |
1,296 |
1,312 |
1,282 |
1,290 |
-2.12% |
312,300 |
2024/4/10 |
1,312 |
1,361 |
1,312 |
1,318 |
+2.09% |
601,600 |
2024/4/9 |
1,261 |
1,301 |
1,255 |
1,291 |
+2.87% |
423,500 |
2024/4/8 |
1,280 |
1,285 |
1,244 |
1,255 |
-1.10% |
317,700 |
2024/4/5 |
1,240 |
1,269 |
1,234 |
1,269 |
-0.31% |
335,700 |
2024/4/4 |
1,287 |
1,302 |
1,266 |
1,273 |
-0.55% |
413,600 |
2024/4/3 |
1,276 |
1,310 |
1,261 |
1,280 |
-2.07% |
416,900 |
2024/4/2 |
1,336 |
1,339 |
1,303 |
1,307 |
-0.61% |
295,800 |
2024/4/1 |
1,349 |
1,350 |
1,297 |
1,315 |
-2.66% |
403,300 |
2024/3/29 |
1,373 |
1,376 |
1,334 |
1,351 |
+0.60% |
320,200 |
2024/3/28 |
1,368 |
1,378 |
1,341 |
1,343 |
-1.03% |
303,000 |
2024/3/27 |
1,386 |
1,390 |
1,338 |
1,357 |
-3.55% |
671,900 |
2024/3/26 |
1,427 |
1,442 |
1,400 |
1,407 |
-3.03% |
524,200 |
2024/3/25 |
1,461 |
1,513 |
1,451 |
1,451 |
+0.07% |
544,700 |
2024/3/22 |
1,471 |
1,477 |
1,431 |
1,450 |
-0.96% |
444,500 |
2024/3/21 |
1,515 |
1,530 |
1,463 |
1,464 |
-1.01% |
456,800 |
2024/3/19 |
1,482 |
1,502 |
1,457 |
1,479 |
+1.02% |
416,500 |
2024/3/18 |
1,429 |
1,475 |
1,404 |
1,464 |
+2.45% |
421,100 |
2024/3/15 |
1,444 |
1,450 |
1,402 |
1,429 |
-0.21% |
436,100 |
2024/3/14 |
1,467 |
1,475 |
1,396 |
1,432 |
-4.28% |
797,700 |
2024/3/13 |
1,540 |
1,546 |
1,478 |
1,496 |
-1.84% |
653,900 |
2024/3/12 |
1,435 |
1,525 |
1,434 |
1,524 |
+4.81% |
875,100 |
2024/3/11 |
1,455 |
1,470 |
1,404 |
1,454 |
-3.90% |
1,377,500 |
2024/3/8 |
1,580 |
1,612 |
1,511 |
1,513 |
-3.94% |
1,372,500 |
2024/3/7 |
1,610 |
1,652 |
1,543 |
1,575 |
+0.70% |
1,565,300 |
2024/3/6 |
1,554 |
1,572 |
1,523 |
1,564 |
-4.28% |
1,472,000 |
2024/3/5 |
1,569 |
1,642 |
1,513 |
1,634 |
+5.15% |
1,253,200 |
2024/3/4 |
1,570 |
1,604 |
1,527 |
1,554 |
+2.37% |
1,307,500 |
2024/3/1 |
1,574 |
1,574 |
1,493 |
1,518 |
-3.62% |
1,185,000 |
2024/2/29 |
1,560 |
1,595 |
1,530 |
1,575 |
-2.84% |
770,300 |
2024/2/28 |
1,649 |
1,673 |
1,617 |
1,621 |
-1.94% |
861,700 |
2024/2/27 |
1,720 |
1,752 |
1,630 |
1,653 |
-3.90% |
1,768,400 |
2024/2/26 |
1,700 |
1,778 |
1,665 |
1,720 |
+16.22% |
3,918,000 |
2024/2/22 |
1,416 |
1,480 |
1,367 |
1,480 |
+9.14% |
1,217,200 |
2024/2/21 |
1,358 |
1,365 |
1,333 |
1,356 |
-3.00% |
596,700 |
2024/2/20 |
1,451 |
1,459 |
1,381 |
1,398 |
-2.58% |
832,200 |
2024/2/19 |
1,397 |
1,435 |
1,346 |
1,435 |
+4.14% |
834,500 |
2024/2/16 |
1,358 |
1,406 |
1,338 |
1,378 |
+0.36% |
882,900 |
2024/2/15 |
1,350 |
1,382 |
1,328 |
1,373 |
+3.39% |
913,500 |
2024/2/14 |
1,227 |
1,341 |
1,218 |
1,328 |
+5.99% |
1,099,900 |
2024/2/13 |
1,314 |
1,325 |
1,233 |
1,253 |
-1.65% |
952,300 |
2024/2/9 |
1,254 |
1,300 |
1,254 |
1,274 |
+0.31% |
483,500 |
2024/2/8 |
1,250 |
1,283 |
1,230 |
1,270 |
+0.63% |
425,300 |
2024/2/7 |
1,230 |
1,266 |
1,188 |
1,262 |
+0.16% |
735,900 |
2024/2/6 |
1,265 |
1,298 |
1,245 |
1,260 |
+12.20% |
2,268,800 |
2024/2/5 |
1,137 |
1,137 |
1,102 |
1,123 |
-0.88% |
281,100 |
2024/2/2 |
1,150 |
1,164 |
1,129 |
1,133 |
-0.18% |
274,700 |
2024/2/1 |
1,138 |
1,153 |
1,116 |
1,135 |
-3.32% |
329,000 |
2024/1/31 |
1,170 |
1,175 |
1,137 |
1,174 |
-0.93% |
425,000 |
2024/1/30 |
1,203 |
1,228 |
1,185 |
1,185 |
-1.00% |
379,900 |
2024/1/29 |
1,214 |
1,223 |
1,191 |
1,197 |
-0.58% |
206,400 |
2024/1/26 |
1,205 |
1,225 |
1,188 |
1,204 |
-2.27% |
306,500 |
2024/1/25 |
1,193 |
1,239 |
1,182 |
1,232 |
+3.10% |
401,100 |
2024/1/24 |
1,199 |
1,248 |
1,184 |
1,195 |
-1.16% |
627,800 |
2024/1/23 |
1,223 |
1,232 |
1,192 |
1,209 |
-0.58% |
517,300 |
2024/1/22 |
1,128 |
1,216 |
1,114 |
1,216 |
+9.55% |
595,800 |
2024/1/19 |
1,104 |
1,118 |
1,087 |
1,110 |
+0.00% |
201,500 |
2024/1/18 |
1,133 |
1,142 |
1,105 |
1,110 |
-3.14% |
235,800 |
2024/1/17 |
1,140 |
1,172 |
1,137 |
1,146 |
+1.51% |
355,300 |
2024/1/16 |
1,123 |
1,150 |
1,111 |
1,129 |
+0.62% |
212,800 |
2024/1/15 |
1,130 |
1,130 |
1,105 |
1,122 |
+0.18% |
197,000 |
2024/1/12 |
1,146 |
1,156 |
1,102 |
1,120 |
-1.93% |
400,500 |
2024/1/11 |
1,164 |
1,168 |
1,142 |
1,142 |
-1.38% |
286,900 |
2024/1/10 |
1,157 |
1,188 |
1,142 |
1,158 |
+0.87% |
548,100 |
2024/1/9 |
1,095 |
1,151 |
1,092 |
1,148 |
+6.49% |
420,400 |
2024/1/5 |
1,120 |
1,121 |
1,073 |
1,078 |
-4.60% |
307,900 |
2024/1/4 |
1,078 |
1,130 |
1,060 |
1,130 |
+2.36% |
288,200 |
2023/12/29 |
1,082 |
1,109 |
1,064 |
1,104 |
+0.45% |
208,200 |
2023/12/28 |
1,115 |
1,122 |
1,098 |
1,099 |
-2.22% |
222,800 |
2023/12/27 |
1,128 |
1,139 |
1,105 |
1,124 |
-0.09% |
380,500 |
2023/12/26 |
1,086 |
1,147 |
1,086 |
1,125 |
+3.12% |
646,400 |
2023/12/25 |
1,067 |
1,129 |
1,059 |
1,091 |
+4.50% |
602,400 |
2023/12/22 |
1,040 |
1,060 |
1,040 |
1,044 |
+0.19% |
155,800 |
2023/12/21 |
1,020 |
1,048 |
1,013 |
1,042 |
-0.67% |
211,000 |
2023/12/20 |
1,031 |
1,069 |
1,026 |
1,049 |
+1.84% |
373,200 |
2023/12/19 |
960 |
1,030 |
960 |
1,030 |
+7.40% |
398,600 |
2023/12/18 |
954 |
969 |
950 |
959 |
-0.72% |
145,800 |
2023/12/15 |
948 |
970 |
940 |
966 |
+2.01% |
222,400 |
2023/12/14 |
967 |
984 |
930 |
947 |
-1.46% |
326,300 |
2023/12/13 |
966 |
969 |
945 |
961 |
-0.41% |
282,800 |
2023/12/12 |
997 |
1,000 |
950 |
965 |
-1.83% |
316,800 |
2023/12/11 |
984 |
985 |
966 |
983 |
+0.20% |
210,800 |
2023/12/8 |
986 |
1,006 |
978 |
981 |
-2.58% |
279,400 |
2023/12/7 |
1,018 |
1,021 |
987 |
1,007 |
-3.91% |
402,300 |
2023/12/6 |
1,054 |
1,093 |
1,032 |
1,048 |
+0.29% |
395,700 |
2023/12/5 |
1,079 |
1,105 |
1,042 |
1,045 |
-1.97% |
551,800 |
2023/12/4 |
1,032 |
1,073 |
1,032 |
1,066 |
+4.31% |
553,700 |
2023/12/1 |
1,025 |
1,035 |
1,012 |
1,022 |
-0.20% |
142,600 |
2023/11/30 |
1,032 |
1,039 |
1,012 |
1,024 |
-0.78% |
157,300 |
2023/11/29 |
1,025 |
1,060 |
1,025 |
1,032 |
+0.68% |
235,800 |
2023/11/28 |
1,038 |
1,045 |
1,009 |
1,025 |
-1.35% |
223,300 |
2023/11/27 |
1,063 |
1,069 |
1,030 |
1,039 |
-1.70% |
237,500 |
2023/11/24 |
1,061 |
1,078 |
1,051 |
1,057 |
-0.09% |
312,800 |
2023/11/22 |
1,069 |
1,088 |
1,045 |
1,058 |
-1.12% |
484,400 |
2023/11/21 |
1,037 |
1,070 |
1,002 |
1,070 |
+4.70% |
744,800 |
2023/11/20 |
975 |
1,033 |
974 |
1,022 |
+5.69% |
609,400 |
2023/11/17 |
972 |
974 |
944 |
967 |
-1.83% |
351,800 |
2023/11/16 |
985 |
993 |
968 |
985 |
-0.61% |
267,500 |
|