日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,515 |
1,530 |
1,482 |
1,488 |
-1.72% |
160,600 |
2024/5/20 |
1,451 |
1,518 |
1,447 |
1,514 |
+4.20% |
290,300 |
2024/5/17 |
1,427 |
1,464 |
1,414 |
1,453 |
+0.21% |
240,300 |
2024/5/16 |
1,473 |
1,478 |
1,439 |
1,450 |
-1.76% |
269,900 |
2024/5/15 |
1,454 |
1,507 |
1,445 |
1,476 |
+0.89% |
321,800 |
2024/5/14 |
1,472 |
1,482 |
1,436 |
1,463 |
+1.18% |
810,800 |
2024/5/13 |
1,378 |
1,446 |
1,376 |
1,446 |
+26.18% |
732,300 |
2024/5/10 |
1,177 |
1,177 |
1,132 |
1,146 |
-0.95% |
127,700 |
2024/5/9 |
1,148 |
1,165 |
1,134 |
1,157 |
+1.40% |
68,500 |
2024/5/8 |
1,137 |
1,152 |
1,131 |
1,141 |
+1.15% |
73,700 |
2024/5/7 |
1,135 |
1,138 |
1,128 |
1,128 |
-0.62% |
76,700 |
2024/5/2 |
1,144 |
1,147 |
1,134 |
1,135 |
-1.73% |
38,800 |
2024/5/1 |
1,178 |
1,178 |
1,148 |
1,155 |
-1.28% |
75,500 |
2024/4/30 |
1,175 |
1,179 |
1,145 |
1,170 |
+2.18% |
80,300 |
2024/4/26 |
1,163 |
1,166 |
1,133 |
1,145 |
-2.05% |
78,900 |
2024/4/25 |
1,195 |
1,195 |
1,169 |
1,169 |
-1.68% |
55,200 |
2024/4/24 |
1,164 |
1,193 |
1,162 |
1,189 |
+1.97% |
82,900 |
2024/4/23 |
1,170 |
1,174 |
1,158 |
1,166 |
+0.69% |
79,000 |
2024/4/22 |
1,133 |
1,158 |
1,133 |
1,158 |
+2.84% |
63,900 |
2024/4/19 |
1,156 |
1,156 |
1,118 |
1,126 |
-2.60% |
66,000 |
2024/4/18 |
1,139 |
1,163 |
1,136 |
1,156 |
+1.40% |
53,400 |
2024/4/17 |
1,174 |
1,178 |
1,128 |
1,140 |
-2.31% |
83,900 |
2024/4/16 |
1,163 |
1,180 |
1,158 |
1,167 |
+0.26% |
125,400 |
2024/4/15 |
1,132 |
1,167 |
1,130 |
1,164 |
+0.95% |
58,700 |
2024/4/12 |
1,166 |
1,174 |
1,153 |
1,153 |
-0.69% |
53,700 |
2024/4/11 |
1,155 |
1,164 |
1,150 |
1,161 |
-0.51% |
59,000 |
2024/4/10 |
1,181 |
1,187 |
1,164 |
1,167 |
-0.93% |
59,100 |
2024/4/9 |
1,166 |
1,179 |
1,162 |
1,178 |
+1.73% |
56,800 |
2024/4/8 |
1,146 |
1,160 |
1,136 |
1,158 |
+1.85% |
72,300 |
2024/4/5 |
1,104 |
1,137 |
1,103 |
1,137 |
+0.26% |
107,000 |
2024/4/4 |
1,112 |
1,134 |
1,105 |
1,134 |
+2.53% |
100,300 |
2024/4/3 |
1,100 |
1,118 |
1,095 |
1,106 |
+0.09% |
93,900 |
2024/4/2 |
1,121 |
1,126 |
1,100 |
1,105 |
-1.87% |
105,600 |
2024/4/1 |
1,172 |
1,172 |
1,121 |
1,126 |
-3.92% |
116,100 |
2024/3/29 |
1,150 |
1,176 |
1,150 |
1,172 |
+1.12% |
83,500 |
2024/3/28 |
1,188 |
1,188 |
1,155 |
1,159 |
-2.44% |
193,800 |
2024/3/27 |
1,200 |
1,204 |
1,184 |
1,188 |
+0.59% |
319,200 |
2024/3/26 |
1,165 |
1,183 |
1,158 |
1,181 |
+1.29% |
134,300 |
2024/3/25 |
1,195 |
1,195 |
1,166 |
1,166 |
-2.91% |
176,200 |
2024/3/22 |
1,197 |
1,202 |
1,186 |
1,201 |
+1.26% |
105,300 |
2024/3/21 |
1,200 |
1,202 |
1,183 |
1,186 |
+0.25% |
165,000 |
2024/3/19 |
1,177 |
1,187 |
1,160 |
1,183 |
+1.20% |
96,600 |
2024/3/18 |
1,163 |
1,182 |
1,155 |
1,169 |
+0.43% |
141,000 |
2024/3/15 |
1,161 |
1,167 |
1,145 |
1,164 |
+1.04% |
171,200 |
2024/3/14 |
1,140 |
1,156 |
1,138 |
1,152 |
+1.68% |
136,100 |
2024/3/13 |
1,150 |
1,165 |
1,127 |
1,133 |
-0.18% |
127,700 |
2024/3/12 |
1,146 |
1,146 |
1,115 |
1,135 |
-1.65% |
108,700 |
2024/3/11 |
1,186 |
1,186 |
1,138 |
1,154 |
-3.27% |
297,600 |
2024/3/8 |
1,146 |
1,199 |
1,134 |
1,193 |
+2.67% |
361,100 |
2024/3/7 |
1,162 |
1,171 |
1,138 |
1,162 |
+1.66% |
305,100 |
2024/3/6 |
1,112 |
1,145 |
1,107 |
1,143 |
+2.97% |
192,900 |
2024/3/5 |
1,091 |
1,117 |
1,091 |
1,110 |
+0.91% |
144,600 |
2024/3/4 |
1,111 |
1,123 |
1,086 |
1,100 |
-0.72% |
208,600 |
2024/3/1 |
1,104 |
1,108 |
1,094 |
1,108 |
+1.28% |
148,000 |
2024/2/29 |
1,100 |
1,116 |
1,089 |
1,094 |
+0.18% |
154,500 |
2024/2/28 |
1,083 |
1,104 |
1,083 |
1,092 |
+0.55% |
119,200 |
2024/2/27 |
1,069 |
1,094 |
1,068 |
1,086 |
+1.88% |
120,000 |
2024/2/26 |
1,071 |
1,082 |
1,063 |
1,066 |
+0.28% |
92,400 |
2024/2/22 |
1,062 |
1,065 |
1,050 |
1,063 |
+1.14% |
64,300 |
2024/2/21 |
1,058 |
1,064 |
1,048 |
1,051 |
-1.22% |
90,100 |
2024/2/20 |
1,068 |
1,072 |
1,064 |
1,064 |
-0.19% |
73,500 |
2024/2/19 |
1,064 |
1,068 |
1,047 |
1,066 |
-0.47% |
74,600 |
2024/2/16 |
1,056 |
1,073 |
1,054 |
1,071 |
+1.71% |
108,000 |
2024/2/15 |
1,064 |
1,064 |
1,035 |
1,053 |
-0.19% |
110,000 |
2024/2/14 |
1,136 |
1,138 |
1,037 |
1,055 |
-4.61% |
249,000 |
2024/2/13 |
1,105 |
1,110 |
1,075 |
1,106 |
+0.91% |
183,600 |
2024/2/9 |
1,100 |
1,104 |
1,084 |
1,096 |
-1.62% |
172,000 |
2024/2/8 |
1,112 |
1,126 |
1,093 |
1,114 |
+0.45% |
211,800 |
2024/2/7 |
1,077 |
1,118 |
1,077 |
1,109 |
+2.97% |
210,900 |
2024/2/6 |
1,085 |
1,097 |
1,071 |
1,077 |
-0.46% |
198,100 |
2024/2/5 |
1,074 |
1,087 |
1,070 |
1,082 |
+2.46% |
146,700 |
2024/2/2 |
1,050 |
1,062 |
1,043 |
1,056 |
+1.15% |
109,700 |
2024/2/1 |
1,027 |
1,048 |
1,027 |
1,044 |
+0.58% |
106,800 |
2024/1/31 |
1,024 |
1,038 |
1,024 |
1,038 |
+1.67% |
66,500 |
2024/1/30 |
1,030 |
1,030 |
1,019 |
1,021 |
-1.26% |
86,900 |
2024/1/29 |
1,020 |
1,037 |
1,020 |
1,034 |
+1.97% |
78,800 |
2024/1/26 |
1,029 |
1,029 |
1,012 |
1,014 |
-1.55% |
79,400 |
2024/1/25 |
1,018 |
1,032 |
1,016 |
1,030 |
+1.38% |
83,000 |
2024/1/24 |
1,019 |
1,026 |
1,010 |
1,016 |
+0.10% |
90,000 |
2024/1/23 |
1,025 |
1,029 |
1,011 |
1,015 |
-0.88% |
119,000 |
2024/1/22 |
1,009 |
1,025 |
1,009 |
1,024 |
+1.89% |
103,800 |
2024/1/19 |
1,006 |
1,008 |
995 |
1,005 |
+0.50% |
120,700 |
2024/1/18 |
985 |
1,006 |
985 |
1,000 |
+1.73% |
85,600 |
2024/1/17 |
994 |
1,010 |
983 |
983 |
-0.20% |
127,500 |
2024/1/16 |
994 |
994 |
984 |
985 |
-0.51% |
75,500 |
2024/1/15 |
987 |
999 |
986 |
990 |
+0.30% |
82,100 |
2024/1/12 |
998 |
1,002 |
981 |
987 |
-0.50% |
120,000 |
2024/1/11 |
1,001 |
1,009 |
990 |
992 |
+0.20% |
153,300 |
2024/1/10 |
987 |
994 |
982 |
990 |
+0.20% |
111,500 |
2024/1/9 |
994 |
994 |
978 |
988 |
+0.71% |
122,900 |
2024/1/5 |
989 |
989 |
975 |
981 |
-0.10% |
89,000 |
2024/1/4 |
955 |
982 |
941 |
982 |
+3.04% |
126,300 |
2023/12/29 |
957 |
961 |
946 |
953 |
-0.10% |
73,100 |
2023/12/28 |
937 |
954 |
936 |
954 |
+1.71% |
112,400 |
2023/12/27 |
934 |
941 |
934 |
938 |
+0.21% |
94,000 |
2023/12/26 |
940 |
944 |
931 |
936 |
-0.21% |
109,400 |
2023/12/25 |
960 |
960 |
934 |
938 |
-1.05% |
103,000 |
2023/12/22 |
935 |
948 |
934 |
948 |
+1.28% |
98,000 |
2023/12/21 |
939 |
948 |
935 |
936 |
-1.16% |
121,000 |
2023/12/20 |
950 |
959 |
945 |
947 |
+0.11% |
140,300 |
2023/12/19 |
953 |
955 |
936 |
946 |
-0.21% |
109,900 |
2023/12/18 |
925 |
952 |
906 |
948 |
+0.85% |
148,800 |
2023/12/15 |
929 |
945 |
929 |
940 |
+1.18% |
149,200 |
2023/12/14 |
960 |
962 |
926 |
929 |
-3.13% |
201,200 |
2023/12/13 |
957 |
970 |
953 |
959 |
+0.10% |
99,000 |
2023/12/12 |
985 |
985 |
958 |
958 |
-0.62% |
183,400 |
2023/12/11 |
966 |
966 |
954 |
964 |
+1.37% |
122,000 |
2023/12/8 |
957 |
958 |
942 |
951 |
-0.63% |
271,900 |
2023/12/7 |
970 |
979 |
957 |
957 |
-2.25% |
123,400 |
2023/12/6 |
951 |
980 |
951 |
979 |
+2.73% |
123,700 |
2023/12/5 |
968 |
971 |
953 |
953 |
-1.55% |
111,300 |
2023/12/4 |
983 |
983 |
963 |
968 |
-2.02% |
118,400 |
2023/12/1 |
993 |
1,004 |
985 |
988 |
-0.20% |
124,600 |
2023/11/30 |
984 |
996 |
975 |
990 |
+0.41% |
187,100 |
2023/11/29 |
977 |
986 |
969 |
986 |
+0.51% |
157,900 |
2023/11/28 |
982 |
984 |
967 |
981 |
+0.41% |
110,800 |
2023/11/27 |
981 |
985 |
972 |
977 |
-0.31% |
159,800 |
2023/11/24 |
966 |
980 |
966 |
980 |
+1.45% |
143,300 |
2023/11/22 |
957 |
972 |
955 |
966 |
+1.05% |
104,900 |
2023/11/21 |
952 |
960 |
943 |
956 |
+0.53% |
150,600 |
2023/11/20 |
969 |
981 |
951 |
951 |
-1.86% |
153,400 |
2023/11/17 |
950 |
969 |
949 |
969 |
+1.79% |
181,800 |
2023/11/16 |
941 |
958 |
941 |
952 |
+0.53% |
151,300 |
|