日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,346 |
1,364 |
1,326 |
1,331 |
-0.97% |
19,600 |
2024/5/20 |
1,350 |
1,371 |
1,344 |
1,344 |
+0.07% |
26,200 |
2024/5/17 |
1,327 |
1,356 |
1,322 |
1,343 |
+1.51% |
32,700 |
2024/5/16 |
1,351 |
1,369 |
1,320 |
1,323 |
-2.07% |
30,000 |
2024/5/15 |
1,390 |
1,430 |
1,348 |
1,351 |
-1.82% |
59,200 |
2024/5/14 |
1,339 |
1,385 |
1,320 |
1,376 |
+2.69% |
79,900 |
2024/5/13 |
1,300 |
1,363 |
1,300 |
1,340 |
+3.08% |
113,700 |
2024/5/10 |
1,307 |
1,307 |
1,282 |
1,300 |
-0.61% |
41,000 |
2024/5/9 |
1,285 |
1,315 |
1,273 |
1,308 |
+2.03% |
34,000 |
2024/5/8 |
1,291 |
1,325 |
1,282 |
1,282 |
-1.00% |
37,300 |
2024/5/7 |
1,246 |
1,303 |
1,246 |
1,295 |
+4.69% |
40,900 |
2024/5/2 |
1,269 |
1,269 |
1,227 |
1,237 |
-1.90% |
33,500 |
2024/5/1 |
1,257 |
1,263 |
1,243 |
1,261 |
+1.12% |
14,300 |
2024/4/30 |
1,252 |
1,260 |
1,239 |
1,247 |
-0.40% |
23,900 |
2024/4/26 |
1,234 |
1,263 |
1,226 |
1,252 |
+1.62% |
33,900 |
2024/4/25 |
1,258 |
1,258 |
1,232 |
1,232 |
-3.07% |
26,700 |
2024/4/24 |
1,269 |
1,280 |
1,254 |
1,271 |
+0.32% |
23,300 |
2024/4/23 |
1,288 |
1,294 |
1,247 |
1,267 |
-0.39% |
17,000 |
2024/4/22 |
1,241 |
1,280 |
1,241 |
1,272 |
+2.42% |
28,300 |
2024/4/19 |
1,288 |
1,290 |
1,227 |
1,242 |
-3.57% |
47,500 |
2024/4/18 |
1,275 |
1,310 |
1,265 |
1,288 |
+0.86% |
33,000 |
2024/4/17 |
1,277 |
1,296 |
1,260 |
1,277 |
+1.27% |
47,400 |
2024/4/16 |
1,293 |
1,297 |
1,250 |
1,261 |
-3.30% |
53,200 |
2024/4/15 |
1,333 |
1,346 |
1,292 |
1,304 |
+0.08% |
31,100 |
2024/4/12 |
1,306 |
1,329 |
1,298 |
1,303 |
-0.15% |
26,100 |
2024/4/11 |
1,305 |
1,320 |
1,286 |
1,305 |
+0.23% |
43,300 |
2024/4/10 |
1,278 |
1,328 |
1,278 |
1,302 |
+1.96% |
38,000 |
2024/4/9 |
1,256 |
1,279 |
1,244 |
1,277 |
+1.51% |
45,300 |
2024/4/8 |
1,231 |
1,263 |
1,231 |
1,258 |
+2.53% |
30,000 |
2024/4/5 |
1,250 |
1,269 |
1,210 |
1,227 |
-2.93% |
70,900 |
2024/4/4 |
1,294 |
1,296 |
1,252 |
1,264 |
-2.77% |
54,600 |
2024/4/3 |
1,280 |
1,308 |
1,270 |
1,300 |
+0.85% |
41,700 |
2024/4/2 |
1,312 |
1,332 |
1,281 |
1,289 |
-2.05% |
66,100 |
2024/4/1 |
1,400 |
1,400 |
1,316 |
1,316 |
-4.15% |
64,700 |
2024/3/29 |
1,359 |
1,393 |
1,350 |
1,373 |
+3.31% |
63,200 |
2024/3/28 |
1,440 |
1,458 |
1,289 |
1,329 |
-8.66% |
335,600 |
2024/3/27 |
1,551 |
1,607 |
1,433 |
1,455 |
-7.38% |
411,900 |
2024/3/26 |
1,544 |
1,619 |
1,523 |
1,571 |
+3.97% |
129,200 |
2024/3/25 |
1,510 |
1,557 |
1,494 |
1,511 |
+0.80% |
124,100 |
2024/3/22 |
1,436 |
1,505 |
1,391 |
1,499 |
+4.90% |
147,900 |
2024/3/21 |
1,376 |
1,442 |
1,375 |
1,429 |
+5.15% |
81,800 |
2024/3/19 |
1,392 |
1,397 |
1,353 |
1,359 |
-2.37% |
42,400 |
2024/3/18 |
1,374 |
1,400 |
1,345 |
1,392 |
+1.61% |
56,700 |
2024/3/15 |
1,405 |
1,411 |
1,365 |
1,370 |
-4.20% |
42,000 |
2024/3/14 |
1,424 |
1,445 |
1,406 |
1,430 |
+1.42% |
54,400 |
2024/3/13 |
1,424 |
1,425 |
1,391 |
1,410 |
-0.98% |
19,200 |
2024/3/12 |
1,386 |
1,427 |
1,378 |
1,424 |
+2.23% |
29,300 |
2024/3/11 |
1,430 |
1,450 |
1,371 |
1,393 |
-4.00% |
63,900 |
2024/3/8 |
1,380 |
1,480 |
1,370 |
1,451 |
+5.14% |
71,800 |
2024/3/7 |
1,400 |
1,445 |
1,350 |
1,380 |
-1.00% |
55,300 |
2024/3/6 |
1,370 |
1,444 |
1,359 |
1,394 |
+1.75% |
79,300 |
2024/3/5 |
1,330 |
1,388 |
1,309 |
1,370 |
+3.01% |
75,000 |
2024/3/4 |
1,355 |
1,408 |
1,330 |
1,330 |
-2.06% |
104,900 |
2024/3/1 |
1,383 |
1,383 |
1,334 |
1,358 |
-0.59% |
63,500 |
2024/2/29 |
1,425 |
1,425 |
1,365 |
1,366 |
-5.07% |
63,300 |
2024/2/28 |
1,404 |
1,458 |
1,404 |
1,439 |
+2.49% |
45,800 |
2024/2/27 |
1,450 |
1,461 |
1,385 |
1,404 |
-3.51% |
66,200 |
2024/2/26 |
1,424 |
1,495 |
1,405 |
1,455 |
+4.38% |
176,800 |
2024/2/22 |
1,400 |
1,430 |
1,382 |
1,394 |
-0.43% |
46,200 |
2024/2/21 |
1,453 |
1,454 |
1,388 |
1,400 |
-2.57% |
88,100 |
2024/2/20 |
1,475 |
1,507 |
1,437 |
1,437 |
-3.75% |
104,400 |
2024/2/19 |
1,613 |
1,655 |
1,370 |
1,493 |
-8.40% |
353,300 |
2024/2/16 |
1,601 |
1,684 |
1,557 |
1,630 |
+0.56% |
266,100 |
2024/2/15 |
1,485 |
1,662 |
1,428 |
1,621 |
+3.71% |
344,700 |
2024/2/14 |
1,583 |
1,600 |
1,455 |
1,563 |
-2.92% |
208,400 |
2024/2/13 |
1,430 |
1,640 |
1,406 |
1,610 |
+20.15% |
772,900 |
2024/2/9 |
1,343 |
1,379 |
1,336 |
1,340 |
-0.74% |
18,600 |
2024/2/8 |
1,360 |
1,383 |
1,350 |
1,350 |
-1.03% |
23,400 |
2024/2/7 |
1,374 |
1,406 |
1,355 |
1,364 |
-2.29% |
47,800 |
2024/2/6 |
1,352 |
1,420 |
1,352 |
1,396 |
+2.35% |
135,400 |
2024/2/5 |
1,274 |
1,435 |
1,267 |
1,364 |
+7.40% |
219,900 |
2024/2/2 |
1,220 |
1,276 |
1,203 |
1,270 |
+3.59% |
73,600 |
2024/2/1 |
1,220 |
1,287 |
1,198 |
1,226 |
+7.83% |
230,900 |
2024/1/31 |
1,150 |
1,150 |
1,125 |
1,137 |
-0.35% |
17,500 |
2024/1/30 |
1,159 |
1,160 |
1,141 |
1,141 |
-0.78% |
8,800 |
2024/1/29 |
1,142 |
1,155 |
1,142 |
1,150 |
+0.44% |
6,900 |
2024/1/26 |
1,145 |
1,169 |
1,145 |
1,145 |
-0.95% |
12,200 |
2024/1/25 |
1,142 |
1,159 |
1,137 |
1,156 |
+1.58% |
7,400 |
2024/1/24 |
1,145 |
1,149 |
1,136 |
1,138 |
-0.52% |
7,700 |
2024/1/23 |
1,159 |
1,162 |
1,140 |
1,144 |
-0.61% |
9,700 |
2024/1/22 |
1,140 |
1,159 |
1,135 |
1,151 |
+0.70% |
11,300 |
2024/1/19 |
1,146 |
1,161 |
1,142 |
1,143 |
-0.26% |
15,600 |
2024/1/18 |
1,166 |
1,169 |
1,146 |
1,146 |
-1.72% |
17,600 |
2024/1/17 |
1,167 |
1,185 |
1,166 |
1,166 |
-0.51% |
14,100 |
2024/1/16 |
1,188 |
1,204 |
1,165 |
1,172 |
-1.01% |
32,600 |
2024/1/15 |
1,194 |
1,194 |
1,180 |
1,184 |
-0.50% |
11,400 |
2024/1/12 |
1,199 |
1,199 |
1,181 |
1,190 |
+0.85% |
23,100 |
2024/1/11 |
1,186 |
1,190 |
1,170 |
1,180 |
-1.01% |
16,000 |
2024/1/10 |
1,159 |
1,201 |
1,156 |
1,192 |
+1.88% |
40,500 |
2024/1/9 |
1,149 |
1,180 |
1,146 |
1,170 |
+1.83% |
17,000 |
2024/1/5 |
1,154 |
1,170 |
1,144 |
1,149 |
-0.43% |
27,800 |
2024/1/4 |
1,145 |
1,154 |
1,135 |
1,154 |
-0.94% |
20,800 |
2023/12/29 |
1,154 |
1,195 |
1,143 |
1,165 |
+0.78% |
47,000 |
2023/12/28 |
1,150 |
1,156 |
1,106 |
1,156 |
-2.69% |
56,100 |
2023/12/27 |
1,165 |
1,190 |
1,161 |
1,188 |
+1.71% |
65,800 |
2023/12/26 |
1,140 |
1,176 |
1,140 |
1,168 |
+2.46% |
60,600 |
2023/12/25 |
1,135 |
1,147 |
1,127 |
1,140 |
+0.44% |
42,600 |
2023/12/22 |
1,115 |
1,166 |
1,115 |
1,135 |
+1.98% |
48,000 |
2023/12/21 |
1,109 |
1,142 |
1,090 |
1,113 |
+0.09% |
53,500 |
2023/12/20 |
1,093 |
1,134 |
1,087 |
1,112 |
+1.37% |
58,000 |
2023/12/19 |
1,043 |
1,099 |
1,043 |
1,097 |
+5.18% |
69,700 |
2023/12/18 |
1,046 |
1,047 |
1,032 |
1,043 |
-1.23% |
42,000 |
2023/12/15 |
1,052 |
1,064 |
1,042 |
1,056 |
-0.09% |
33,200 |
2023/12/14 |
1,068 |
1,074 |
1,054 |
1,057 |
-1.12% |
28,900 |
2023/12/13 |
1,048 |
1,074 |
1,037 |
1,069 |
+1.71% |
43,300 |
2023/12/12 |
1,078 |
1,079 |
1,043 |
1,051 |
-2.78% |
70,600 |
2023/12/11 |
1,075 |
1,087 |
1,060 |
1,081 |
+0.46% |
46,000 |
2023/12/8 |
1,116 |
1,116 |
1,076 |
1,076 |
-4.19% |
88,000 |
2023/12/7 |
1,153 |
1,155 |
1,123 |
1,123 |
-3.02% |
49,200 |
2023/12/6 |
1,163 |
1,170 |
1,145 |
1,158 |
-0.43% |
47,100 |
2023/12/5 |
1,155 |
1,192 |
1,153 |
1,163 |
+0.17% |
58,800 |
2023/12/4 |
1,142 |
1,178 |
1,138 |
1,161 |
+1.13% |
64,500 |
2023/12/1 |
1,146 |
1,149 |
1,116 |
1,148 |
+0.61% |
72,600 |
2023/11/30 |
1,196 |
1,197 |
1,115 |
1,141 |
-5.62% |
189,500 |
2023/11/29 |
1,238 |
1,238 |
1,187 |
1,209 |
-2.34% |
104,200 |
2023/11/28 |
1,277 |
1,277 |
1,205 |
1,238 |
-3.58% |
105,700 |
2023/11/27 |
1,346 |
1,359 |
1,281 |
1,284 |
-6.69% |
50,900 |
2023/11/24 |
1,390 |
1,412 |
1,369 |
1,376 |
-1.01% |
36,800 |
2023/11/22 |
1,443 |
1,443 |
1,380 |
1,390 |
-3.67% |
20,200 |
2023/11/21 |
1,384 |
1,443 |
1,384 |
1,443 |
+4.87% |
41,200 |
2023/11/20 |
1,369 |
1,389 |
1,356 |
1,376 |
+0.44% |
15,100 |
2023/11/17 |
1,378 |
1,386 |
1,349 |
1,370 |
-0.65% |
30,300 |
2023/11/16 |
1,411 |
1,411 |
1,375 |
1,379 |
-2.34% |
23,500 |
|