日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,439 |
1,439 |
1,400 |
1,420 |
-0.35% |
32,700 |
2024/5/20 |
1,395 |
1,439 |
1,379 |
1,425 |
+3.49% |
63,000 |
2024/5/17 |
1,374 |
1,384 |
1,370 |
1,377 |
-0.94% |
37,100 |
2024/5/16 |
1,419 |
1,438 |
1,380 |
1,390 |
-2.73% |
44,000 |
2024/5/15 |
1,431 |
1,450 |
1,429 |
1,429 |
-1.45% |
28,400 |
2024/5/14 |
1,400 |
1,450 |
1,400 |
1,450 |
+3.35% |
59,000 |
2024/5/13 |
1,425 |
1,440 |
1,395 |
1,403 |
-1.13% |
39,800 |
2024/5/10 |
1,400 |
1,420 |
1,400 |
1,419 |
+1.94% |
28,900 |
2024/5/9 |
1,397 |
1,400 |
1,382 |
1,392 |
-0.85% |
34,400 |
2024/5/8 |
1,432 |
1,440 |
1,404 |
1,404 |
-2.23% |
47,600 |
2024/5/7 |
1,366 |
1,437 |
1,365 |
1,436 |
+8.30% |
266,600 |
2024/5/2 |
1,345 |
1,357 |
1,321 |
1,326 |
-1.49% |
130,000 |
2024/5/1 |
1,353 |
1,394 |
1,337 |
1,346 |
-1.17% |
144,400 |
2024/4/30 |
1,322 |
1,383 |
1,304 |
1,362 |
+3.42% |
158,900 |
2024/4/26 |
1,302 |
1,325 |
1,299 |
1,317 |
+0.61% |
286,800 |
2024/4/25 |
1,332 |
1,340 |
1,304 |
1,309 |
-1.73% |
170,100 |
2024/4/24 |
1,354 |
1,368 |
1,327 |
1,332 |
+0.60% |
183,300 |
2024/4/23 |
1,372 |
1,372 |
1,310 |
1,324 |
-2.43% |
121,100 |
2024/4/22 |
1,322 |
1,382 |
1,321 |
1,357 |
+2.80% |
294,800 |
2024/4/19 |
1,366 |
1,375 |
1,314 |
1,320 |
-2.51% |
65,300 |
2024/4/18 |
1,382 |
1,390 |
1,353 |
1,354 |
-1.46% |
75,200 |
2024/4/17 |
1,351 |
1,430 |
1,341 |
1,374 |
+0.81% |
121,300 |
2024/4/16 |
1,444 |
1,453 |
1,361 |
1,363 |
-7.53% |
187,400 |
2024/4/15 |
1,443 |
1,483 |
1,377 |
1,474 |
-0.27% |
223,000 |
2024/4/12 |
1,526 |
1,573 |
1,441 |
1,478 |
+2.92% |
355,400 |
2024/4/11 |
1,411 |
1,443 |
1,403 |
1,436 |
+1.48% |
122,000 |
2024/4/10 |
1,434 |
1,456 |
1,414 |
1,415 |
-1.46% |
32,500 |
2024/4/9 |
1,435 |
1,440 |
1,419 |
1,436 |
+2.21% |
44,700 |
2024/4/8 |
1,420 |
1,429 |
1,393 |
1,405 |
-1.06% |
47,300 |
2024/4/5 |
1,414 |
1,441 |
1,398 |
1,420 |
-0.42% |
42,400 |
2024/4/4 |
1,422 |
1,433 |
1,400 |
1,426 |
+0.78% |
43,100 |
2024/4/3 |
1,426 |
1,434 |
1,400 |
1,415 |
-0.63% |
42,900 |
2024/4/2 |
1,460 |
1,471 |
1,421 |
1,424 |
-3.20% |
48,000 |
2024/4/1 |
1,513 |
1,513 |
1,462 |
1,471 |
-2.78% |
48,400 |
2024/3/29 |
1,485 |
1,518 |
1,482 |
1,513 |
+1.41% |
39,800 |
2024/3/28 |
1,497 |
1,522 |
1,491 |
1,492 |
-0.33% |
49,200 |
2024/3/27 |
1,486 |
1,516 |
1,486 |
1,497 |
+1.35% |
61,900 |
2024/3/26 |
1,470 |
1,479 |
1,455 |
1,477 |
+0.48% |
38,600 |
2024/3/25 |
1,466 |
1,487 |
1,453 |
1,470 |
-0.54% |
55,400 |
2024/3/22 |
1,444 |
1,493 |
1,431 |
1,478 |
+3.72% |
149,000 |
2024/3/21 |
1,450 |
1,458 |
1,425 |
1,425 |
-1.18% |
39,200 |
2024/3/19 |
1,447 |
1,447 |
1,428 |
1,442 |
-0.48% |
28,700 |
2024/3/18 |
1,430 |
1,456 |
1,423 |
1,449 |
+2.48% |
63,400 |
2024/3/15 |
1,430 |
1,435 |
1,407 |
1,414 |
-0.70% |
56,900 |
2024/3/14 |
1,419 |
1,435 |
1,419 |
1,424 |
+0.35% |
34,400 |
2024/3/13 |
1,450 |
1,454 |
1,409 |
1,419 |
-1.66% |
66,200 |
2024/3/12 |
1,410 |
1,444 |
1,401 |
1,443 |
+0.35% |
36,000 |
2024/3/11 |
1,430 |
1,445 |
1,409 |
1,438 |
-1.51% |
66,700 |
2024/3/8 |
1,385 |
1,468 |
1,385 |
1,460 |
+3.99% |
99,900 |
2024/3/7 |
1,400 |
1,419 |
1,390 |
1,404 |
+0.29% |
75,100 |
2024/3/6 |
1,348 |
1,409 |
1,328 |
1,400 |
+8.70% |
162,300 |
2024/3/5 |
1,290 |
1,300 |
1,282 |
1,288 |
-1.53% |
43,800 |
2024/3/4 |
1,314 |
1,340 |
1,293 |
1,308 |
-1.28% |
52,900 |
2024/3/1 |
1,340 |
1,362 |
1,318 |
1,325 |
-1.12% |
58,700 |
2024/2/29 |
1,353 |
1,358 |
1,328 |
1,340 |
-1.47% |
64,900 |
2024/2/28 |
1,316 |
1,370 |
1,316 |
1,360 |
+1.87% |
74,600 |
2024/2/27 |
1,320 |
1,339 |
1,315 |
1,335 |
+1.29% |
100,600 |
2024/2/26 |
1,282 |
1,328 |
1,281 |
1,318 |
+3.37% |
91,300 |
2024/2/22 |
1,259 |
1,280 |
1,255 |
1,275 |
+2.08% |
54,000 |
2024/2/21 |
1,276 |
1,283 |
1,249 |
1,249 |
-1.96% |
57,700 |
2024/2/20 |
1,323 |
1,349 |
1,274 |
1,274 |
+2.17% |
119,900 |
2024/2/19 |
1,218 |
1,260 |
1,212 |
1,247 |
+1.63% |
76,400 |
2024/2/16 |
1,228 |
1,235 |
1,218 |
1,227 |
+0.41% |
35,400 |
2024/2/15 |
1,235 |
1,235 |
1,212 |
1,222 |
+0.33% |
57,500 |
2024/2/14 |
1,232 |
1,233 |
1,210 |
1,218 |
-2.01% |
58,300 |
2024/2/13 |
1,260 |
1,270 |
1,232 |
1,243 |
-0.96% |
67,600 |
2024/2/9 |
1,248 |
1,268 |
1,244 |
1,255 |
-0.16% |
42,000 |
2024/2/8 |
1,238 |
1,260 |
1,225 |
1,257 |
+1.05% |
56,300 |
2024/2/7 |
1,257 |
1,260 |
1,238 |
1,244 |
-1.03% |
85,000 |
2024/2/6 |
1,272 |
1,272 |
1,244 |
1,257 |
-1.49% |
60,400 |
2024/2/5 |
1,262 |
1,286 |
1,251 |
1,276 |
+0.63% |
65,900 |
2024/2/2 |
1,246 |
1,274 |
1,242 |
1,268 |
+1.68% |
78,500 |
2024/2/1 |
1,242 |
1,255 |
1,232 |
1,247 |
-1.50% |
105,400 |
2024/1/31 |
1,292 |
1,296 |
1,246 |
1,266 |
-2.54% |
130,400 |
2024/1/30 |
1,361 |
1,362 |
1,295 |
1,299 |
-4.49% |
152,900 |
2024/1/29 |
1,367 |
1,369 |
1,356 |
1,360 |
-0.58% |
19,900 |
2024/1/26 |
1,395 |
1,395 |
1,366 |
1,368 |
-1.72% |
42,900 |
2024/1/25 |
1,361 |
1,397 |
1,357 |
1,392 |
+2.96% |
56,500 |
2024/1/24 |
1,315 |
1,361 |
1,311 |
1,352 |
+1.96% |
53,100 |
2024/1/23 |
1,350 |
1,358 |
1,319 |
1,326 |
-1.41% |
66,800 |
2024/1/22 |
1,385 |
1,400 |
1,345 |
1,345 |
-2.47% |
61,500 |
2024/1/19 |
1,350 |
1,383 |
1,349 |
1,379 |
+3.84% |
77,100 |
2024/1/18 |
1,309 |
1,356 |
1,309 |
1,328 |
+1.76% |
107,700 |
2024/1/17 |
1,332 |
1,333 |
1,293 |
1,305 |
-3.97% |
228,500 |
2024/1/16 |
1,350 |
1,499 |
1,348 |
1,359 |
+1.80% |
411,600 |
2024/1/15 |
1,405 |
1,406 |
1,319 |
1,335 |
-5.85% |
183,700 |
2024/1/12 |
1,423 |
1,442 |
1,410 |
1,418 |
-1.05% |
28,200 |
2024/1/11 |
1,410 |
1,436 |
1,385 |
1,433 |
+2.87% |
84,000 |
2024/1/10 |
1,409 |
1,412 |
1,387 |
1,393 |
-1.69% |
48,500 |
2024/1/9 |
1,395 |
1,421 |
1,395 |
1,417 |
+1.58% |
38,700 |
2024/1/5 |
1,417 |
1,440 |
1,382 |
1,395 |
-1.13% |
40,900 |
2024/1/4 |
1,419 |
1,422 |
1,396 |
1,411 |
-2.22% |
32,200 |
2023/12/29 |
1,457 |
1,457 |
1,428 |
1,443 |
-0.14% |
34,500 |
2023/12/28 |
1,435 |
1,455 |
1,416 |
1,445 |
+0.70% |
34,500 |
2023/12/27 |
1,376 |
1,435 |
1,376 |
1,435 |
+3.84% |
91,500 |
2023/12/26 |
1,403 |
1,441 |
1,374 |
1,382 |
-1.71% |
71,200 |
2023/12/25 |
1,425 |
1,433 |
1,400 |
1,406 |
-0.57% |
37,300 |
2023/12/22 |
1,401 |
1,418 |
1,391 |
1,414 |
+0.86% |
57,700 |
2023/12/21 |
1,414 |
1,431 |
1,402 |
1,402 |
-2.57% |
38,600 |
2023/12/20 |
1,436 |
1,469 |
1,428 |
1,439 |
+0.21% |
78,000 |
2023/12/19 |
1,408 |
1,441 |
1,403 |
1,436 |
+2.79% |
51,000 |
2023/12/18 |
1,393 |
1,407 |
1,377 |
1,397 |
-0.71% |
25,100 |
2023/12/15 |
1,382 |
1,409 |
1,382 |
1,407 |
+1.59% |
30,200 |
2023/12/14 |
1,406 |
1,427 |
1,380 |
1,385 |
-1.70% |
26,500 |
2023/12/13 |
1,420 |
1,429 |
1,399 |
1,409 |
-0.07% |
33,100 |
2023/12/12 |
1,444 |
1,445 |
1,404 |
1,410 |
-1.54% |
25,700 |
2023/12/11 |
1,412 |
1,437 |
1,408 |
1,432 |
+1.42% |
38,700 |
2023/12/8 |
1,403 |
1,435 |
1,399 |
1,412 |
-0.98% |
55,400 |
2023/12/7 |
1,465 |
1,465 |
1,413 |
1,426 |
-2.99% |
64,700 |
2023/12/6 |
1,420 |
1,473 |
1,420 |
1,470 |
+3.23% |
50,200 |
2023/12/5 |
1,442 |
1,470 |
1,424 |
1,424 |
-2.73% |
44,700 |
2023/12/4 |
1,477 |
1,494 |
1,449 |
1,464 |
-0.41% |
62,500 |
2023/12/1 |
1,518 |
1,524 |
1,469 |
1,470 |
-3.03% |
56,300 |
2023/11/30 |
1,507 |
1,520 |
1,476 |
1,516 |
+0.86% |
67,400 |
2023/11/29 |
1,485 |
1,516 |
1,474 |
1,503 |
+1.14% |
42,400 |
2023/11/28 |
1,469 |
1,486 |
1,467 |
1,486 |
+0.95% |
27,800 |
2023/11/27 |
1,496 |
1,508 |
1,461 |
1,472 |
-0.07% |
38,100 |
2023/11/24 |
1,491 |
1,508 |
1,472 |
1,473 |
-0.20% |
44,000 |
2023/11/22 |
1,459 |
1,485 |
1,446 |
1,476 |
+0.07% |
61,100 |
2023/11/21 |
1,468 |
1,494 |
1,460 |
1,475 |
+0.34% |
65,200 |
2023/11/20 |
1,427 |
1,479 |
1,418 |
1,470 |
+3.89% |
93,700 |
2023/11/17 |
1,429 |
1,430 |
1,401 |
1,415 |
-1.80% |
79,100 |
2023/11/16 |
1,452 |
1,459 |
1,415 |
1,441 |
-0.76% |
91,300 |
|