日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,345 |
1,345 |
1,320 |
1,320 |
-1.86% |
13,800 |
2024/5/20 |
1,340 |
1,353 |
1,333 |
1,345 |
+0.75% |
23,400 |
2024/5/17 |
1,317 |
1,339 |
1,312 |
1,335 |
+1.37% |
48,800 |
2024/5/16 |
1,344 |
1,344 |
1,313 |
1,317 |
-0.30% |
16,600 |
2024/5/15 |
1,335 |
1,339 |
1,315 |
1,321 |
-0.90% |
16,000 |
2024/5/14 |
1,314 |
1,334 |
1,310 |
1,333 |
+1.52% |
18,700 |
2024/5/13 |
1,328 |
1,355 |
1,313 |
1,313 |
-1.57% |
39,100 |
2024/5/10 |
1,410 |
1,438 |
1,306 |
1,334 |
-5.32% |
190,800 |
2024/5/9 |
1,433 |
1,433 |
1,403 |
1,409 |
-0.07% |
19,600 |
2024/5/8 |
1,440 |
1,444 |
1,397 |
1,410 |
-1.95% |
30,700 |
2024/5/7 |
1,420 |
1,447 |
1,420 |
1,438 |
+2.20% |
19,500 |
2024/5/2 |
1,388 |
1,412 |
1,388 |
1,407 |
+0.86% |
8,800 |
2024/5/1 |
1,400 |
1,402 |
1,367 |
1,395 |
-0.36% |
22,400 |
2024/4/30 |
1,383 |
1,410 |
1,357 |
1,400 |
+2.64% |
35,100 |
2024/4/26 |
1,346 |
1,364 |
1,317 |
1,364 |
+1.49% |
19,100 |
2024/4/25 |
1,338 |
1,356 |
1,337 |
1,344 |
-0.59% |
13,100 |
2024/4/24 |
1,356 |
1,357 |
1,340 |
1,352 |
+0.52% |
11,600 |
2024/4/23 |
1,366 |
1,366 |
1,337 |
1,345 |
-1.32% |
10,000 |
2024/4/22 |
1,349 |
1,372 |
1,349 |
1,363 |
+2.48% |
21,700 |
2024/4/19 |
1,364 |
1,364 |
1,320 |
1,330 |
-2.92% |
37,100 |
2024/4/18 |
1,366 |
1,375 |
1,355 |
1,370 |
+0.51% |
12,000 |
2024/4/17 |
1,398 |
1,398 |
1,363 |
1,363 |
-2.50% |
14,100 |
2024/4/16 |
1,412 |
1,412 |
1,386 |
1,398 |
-1.55% |
36,300 |
2024/4/15 |
1,408 |
1,434 |
1,408 |
1,420 |
-0.35% |
16,700 |
2024/4/12 |
1,437 |
1,437 |
1,417 |
1,425 |
-0.42% |
20,600 |
2024/4/11 |
1,439 |
1,441 |
1,430 |
1,431 |
-1.17% |
10,300 |
2024/4/10 |
1,490 |
1,497 |
1,441 |
1,448 |
-2.82% |
17,400 |
2024/4/9 |
1,469 |
1,496 |
1,469 |
1,490 |
+1.92% |
34,700 |
2024/4/8 |
1,448 |
1,472 |
1,443 |
1,462 |
+0.97% |
25,800 |
2024/4/5 |
1,430 |
1,452 |
1,416 |
1,448 |
+0.49% |
23,400 |
2024/4/4 |
1,458 |
1,458 |
1,423 |
1,441 |
-0.48% |
40,100 |
2024/4/3 |
1,405 |
1,455 |
1,405 |
1,448 |
+1.90% |
28,400 |
2024/4/2 |
1,442 |
1,443 |
1,417 |
1,421 |
-0.49% |
40,800 |
2024/4/1 |
1,446 |
1,452 |
1,426 |
1,428 |
-0.35% |
19,400 |
2024/3/29 |
1,410 |
1,439 |
1,410 |
1,433 |
+1.99% |
19,500 |
2024/3/28 |
1,454 |
1,454 |
1,390 |
1,405 |
-3.04% |
37,500 |
2024/3/27 |
1,433 |
1,460 |
1,426 |
1,449 |
+2.55% |
42,600 |
2024/3/26 |
1,409 |
1,420 |
1,403 |
1,413 |
-0.35% |
20,500 |
2024/3/25 |
1,421 |
1,436 |
1,413 |
1,418 |
-0.70% |
22,700 |
2024/3/22 |
1,440 |
1,442 |
1,412 |
1,428 |
-0.35% |
35,300 |
2024/3/21 |
1,439 |
1,440 |
1,426 |
1,433 |
+0.00% |
37,400 |
2024/3/19 |
1,386 |
1,433 |
1,386 |
1,433 |
+3.17% |
47,000 |
2024/3/18 |
1,408 |
1,409 |
1,385 |
1,389 |
-0.43% |
34,700 |
2024/3/15 |
1,343 |
1,406 |
1,343 |
1,395 |
+4.81% |
53,700 |
2024/3/14 |
1,328 |
1,332 |
1,313 |
1,331 |
+0.60% |
14,900 |
2024/3/13 |
1,333 |
1,340 |
1,323 |
1,323 |
-0.23% |
18,500 |
2024/3/12 |
1,323 |
1,330 |
1,309 |
1,326 |
+0.15% |
24,100 |
2024/3/11 |
1,295 |
1,324 |
1,295 |
1,324 |
+1.46% |
27,300 |
2024/3/8 |
1,287 |
1,314 |
1,282 |
1,305 |
+0.46% |
78,100 |
2024/3/7 |
1,308 |
1,321 |
1,295 |
1,299 |
-0.99% |
46,700 |
2024/3/6 |
1,302 |
1,317 |
1,291 |
1,312 |
-0.46% |
81,900 |
2024/3/5 |
1,300 |
1,323 |
1,295 |
1,318 |
+1.00% |
43,400 |
2024/3/4 |
1,320 |
1,327 |
1,293 |
1,305 |
-1.44% |
50,700 |
2024/3/1 |
1,330 |
1,335 |
1,323 |
1,324 |
-0.45% |
21,400 |
2024/2/29 |
1,321 |
1,331 |
1,316 |
1,330 |
+0.76% |
38,900 |
2024/2/28 |
1,306 |
1,329 |
1,306 |
1,320 |
+1.07% |
35,100 |
2024/2/27 |
1,300 |
1,313 |
1,295 |
1,306 |
+0.46% |
31,200 |
2024/2/26 |
1,319 |
1,319 |
1,287 |
1,300 |
-1.44% |
55,000 |
2024/2/22 |
1,310 |
1,320 |
1,304 |
1,319 |
+0.46% |
28,000 |
2024/2/21 |
1,304 |
1,317 |
1,295 |
1,313 |
+0.23% |
20,300 |
2024/2/20 |
1,302 |
1,312 |
1,293 |
1,310 |
+1.39% |
33,700 |
2024/2/19 |
1,312 |
1,312 |
1,291 |
1,292 |
-1.75% |
30,100 |
2024/2/16 |
1,294 |
1,319 |
1,292 |
1,315 |
+2.73% |
48,600 |
2024/2/15 |
1,294 |
1,299 |
1,276 |
1,280 |
-1.08% |
38,400 |
2024/2/14 |
1,300 |
1,303 |
1,285 |
1,294 |
-1.22% |
40,400 |
2024/2/13 |
1,318 |
1,323 |
1,290 |
1,310 |
-0.76% |
46,700 |
2024/2/9 |
1,370 |
1,370 |
1,320 |
1,320 |
-3.65% |
45,000 |
2024/2/8 |
1,364 |
1,389 |
1,354 |
1,370 |
+0.44% |
78,000 |
2024/2/7 |
1,336 |
1,377 |
1,336 |
1,364 |
+1.19% |
56,500 |
2024/2/6 |
1,334 |
1,363 |
1,321 |
1,348 |
+0.22% |
48,200 |
2024/2/5 |
1,331 |
1,351 |
1,322 |
1,345 |
+1.74% |
51,700 |
2024/2/2 |
1,342 |
1,342 |
1,321 |
1,322 |
-0.60% |
31,900 |
2024/2/1 |
1,301 |
1,337 |
1,292 |
1,330 |
+0.68% |
41,000 |
2024/1/31 |
1,330 |
1,350 |
1,265 |
1,321 |
+0.23% |
138,800 |
2024/1/30 |
1,320 |
1,333 |
1,318 |
1,318 |
+0.00% |
28,000 |
2024/1/29 |
1,321 |
1,323 |
1,312 |
1,318 |
+0.00% |
32,800 |
2024/1/26 |
1,301 |
1,324 |
1,297 |
1,318 |
+1.46% |
36,600 |
2024/1/25 |
1,290 |
1,304 |
1,287 |
1,299 |
+0.62% |
24,100 |
2024/1/24 |
1,290 |
1,295 |
1,274 |
1,291 |
-0.08% |
26,500 |
2024/1/23 |
1,303 |
1,308 |
1,291 |
1,292 |
+0.08% |
20,000 |
2024/1/22 |
1,304 |
1,306 |
1,283 |
1,291 |
-0.62% |
28,200 |
2024/1/19 |
1,293 |
1,312 |
1,289 |
1,299 |
+0.85% |
28,800 |
2024/1/18 |
1,290 |
1,296 |
1,287 |
1,288 |
-0.16% |
13,600 |
2024/1/17 |
1,312 |
1,316 |
1,290 |
1,290 |
-1.23% |
21,400 |
2024/1/16 |
1,315 |
1,315 |
1,305 |
1,306 |
-0.68% |
23,000 |
2024/1/15 |
1,307 |
1,318 |
1,303 |
1,315 |
+0.61% |
20,400 |
2024/1/12 |
1,313 |
1,330 |
1,302 |
1,307 |
-0.23% |
35,900 |
2024/1/11 |
1,317 |
1,326 |
1,306 |
1,310 |
-0.53% |
30,800 |
2024/1/10 |
1,310 |
1,327 |
1,307 |
1,317 |
+0.46% |
28,000 |
2024/1/9 |
1,303 |
1,315 |
1,302 |
1,311 |
+1.16% |
20,800 |
2024/1/5 |
1,314 |
1,328 |
1,296 |
1,296 |
-1.29% |
44,300 |
2024/1/4 |
1,332 |
1,335 |
1,294 |
1,313 |
-2.88% |
37,300 |
2023/12/29 |
1,350 |
1,354 |
1,338 |
1,352 |
+0.22% |
27,000 |
2023/12/28 |
1,327 |
1,354 |
1,325 |
1,349 |
+1.58% |
26,200 |
2023/12/27 |
1,313 |
1,330 |
1,308 |
1,328 |
+1.14% |
36,400 |
2023/12/26 |
1,316 |
1,339 |
1,309 |
1,313 |
+0.00% |
41,600 |
2023/12/25 |
1,328 |
1,346 |
1,306 |
1,313 |
-1.65% |
37,700 |
2023/12/22 |
1,330 |
1,339 |
1,317 |
1,335 |
+0.38% |
42,500 |
2023/12/21 |
1,323 |
1,352 |
1,313 |
1,330 |
-1.12% |
47,700 |
2023/12/20 |
1,348 |
1,355 |
1,332 |
1,345 |
+0.22% |
41,200 |
2023/12/19 |
1,330 |
1,343 |
1,322 |
1,342 |
+1.05% |
41,200 |
2023/12/18 |
1,318 |
1,339 |
1,297 |
1,328 |
+0.84% |
34,000 |
2023/12/15 |
1,293 |
1,317 |
1,293 |
1,317 |
+2.09% |
43,600 |
2023/12/14 |
1,286 |
1,294 |
1,274 |
1,290 |
+0.31% |
27,100 |
2023/12/13 |
1,278 |
1,296 |
1,270 |
1,286 |
+0.55% |
37,800 |
2023/12/12 |
1,289 |
1,301 |
1,276 |
1,279 |
-1.31% |
38,800 |
2023/12/11 |
1,285 |
1,298 |
1,280 |
1,296 |
+0.31% |
36,500 |
2023/12/8 |
1,300 |
1,312 |
1,269 |
1,292 |
-1.52% |
51,700 |
2023/12/7 |
1,322 |
1,326 |
1,310 |
1,312 |
-2.09% |
21,300 |
2023/12/6 |
1,320 |
1,347 |
1,318 |
1,340 |
+2.52% |
38,200 |
2023/12/5 |
1,316 |
1,346 |
1,304 |
1,307 |
-1.73% |
30,000 |
2023/12/4 |
1,317 |
1,333 |
1,317 |
1,330 |
-0.45% |
12,800 |
2023/12/1 |
1,341 |
1,355 |
1,330 |
1,336 |
-0.30% |
30,300 |
2023/11/30 |
1,335 |
1,344 |
1,335 |
1,340 |
+0.37% |
14,100 |
2023/11/29 |
1,339 |
1,348 |
1,329 |
1,335 |
-1.11% |
28,300 |
2023/11/28 |
1,349 |
1,363 |
1,348 |
1,350 |
+0.82% |
34,200 |
2023/11/27 |
1,367 |
1,369 |
1,338 |
1,339 |
-2.05% |
20,300 |
2023/11/24 |
1,375 |
1,386 |
1,362 |
1,367 |
+0.15% |
28,500 |
2023/11/22 |
1,330 |
1,374 |
1,329 |
1,365 |
+2.17% |
28,000 |
2023/11/21 |
1,356 |
1,365 |
1,331 |
1,336 |
-1.84% |
45,400 |
2023/11/20 |
1,360 |
1,392 |
1,357 |
1,361 |
-0.07% |
51,800 |
2023/11/17 |
1,347 |
1,383 |
1,347 |
1,362 |
+1.11% |
47,100 |
2023/11/16 |
1,339 |
1,353 |
1,328 |
1,347 |
+0.67% |
32,500 |
|