日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,588 |
1,588 |
1,546 |
1,546 |
-2.64% |
187,800 |
2024/5/20 |
1,548 |
1,597 |
1,539 |
1,588 |
+1.40% |
389,300 |
2024/5/17 |
1,510 |
1,567 |
1,502 |
1,566 |
+5.24% |
591,900 |
2024/5/16 |
1,437 |
1,507 |
1,426 |
1,488 |
+1.50% |
493,500 |
2024/5/15 |
1,524 |
1,535 |
1,452 |
1,466 |
-5.36% |
625,100 |
2024/5/14 |
1,600 |
1,638 |
1,525 |
1,549 |
+1.84% |
1,631,600 |
2024/5/13 |
1,521 |
1,521 |
1,440 |
1,521 |
+24.57% |
1,658,800 |
2024/5/10 |
1,225 |
1,227 |
1,212 |
1,221 |
-0.41% |
176,300 |
2024/5/9 |
1,225 |
1,226 |
1,203 |
1,226 |
-0.41% |
176,700 |
2024/5/8 |
1,226 |
1,240 |
1,222 |
1,231 |
-0.08% |
90,000 |
2024/5/7 |
1,241 |
1,248 |
1,228 |
1,232 |
-0.32% |
137,900 |
2024/5/2 |
1,248 |
1,248 |
1,235 |
1,236 |
-2.22% |
102,700 |
2024/5/1 |
1,255 |
1,275 |
1,248 |
1,264 |
+0.24% |
122,200 |
2024/4/30 |
1,250 |
1,262 |
1,245 |
1,261 |
+2.35% |
162,400 |
2024/4/26 |
1,221 |
1,243 |
1,214 |
1,232 |
-1.36% |
217,700 |
2024/4/25 |
1,255 |
1,264 |
1,242 |
1,249 |
+0.08% |
146,000 |
2024/4/24 |
1,260 |
1,260 |
1,233 |
1,248 |
+0.65% |
155,200 |
2024/4/23 |
1,229 |
1,245 |
1,221 |
1,240 |
+1.47% |
169,200 |
2024/4/22 |
1,225 |
1,230 |
1,214 |
1,222 |
+0.83% |
110,200 |
2024/4/19 |
1,208 |
1,222 |
1,193 |
1,212 |
+1.51% |
378,300 |
2024/4/18 |
1,170 |
1,204 |
1,168 |
1,194 |
+0.84% |
103,000 |
2024/4/17 |
1,203 |
1,204 |
1,167 |
1,184 |
-1.58% |
220,000 |
2024/4/16 |
1,234 |
1,234 |
1,199 |
1,203 |
-3.30% |
212,100 |
2024/4/15 |
1,228 |
1,252 |
1,208 |
1,244 |
+0.08% |
173,600 |
2024/4/12 |
1,248 |
1,252 |
1,239 |
1,243 |
-0.88% |
237,200 |
2024/4/11 |
1,252 |
1,269 |
1,238 |
1,254 |
-0.40% |
262,200 |
2024/4/10 |
1,213 |
1,259 |
1,211 |
1,259 |
+3.37% |
331,200 |
2024/4/9 |
1,228 |
1,240 |
1,206 |
1,218 |
+0.16% |
313,400 |
2024/4/8 |
1,299 |
1,317 |
1,207 |
1,216 |
+0.91% |
772,100 |
2024/4/5 |
1,203 |
1,233 |
1,187 |
1,205 |
+1.60% |
694,700 |
2024/4/4 |
1,143 |
1,190 |
1,138 |
1,186 |
+5.05% |
554,800 |
2024/4/3 |
1,091 |
1,129 |
1,091 |
1,129 |
+2.54% |
174,400 |
2024/4/2 |
1,111 |
1,112 |
1,089 |
1,101 |
-0.90% |
161,900 |
2024/4/1 |
1,130 |
1,130 |
1,109 |
1,111 |
-0.45% |
96,800 |
2024/3/29 |
1,109 |
1,123 |
1,109 |
1,116 |
+1.09% |
75,900 |
2024/3/28 |
1,097 |
1,118 |
1,091 |
1,104 |
-0.36% |
127,500 |
2024/3/27 |
1,114 |
1,117 |
1,099 |
1,108 |
-0.54% |
211,200 |
2024/3/26 |
1,128 |
1,134 |
1,107 |
1,114 |
-2.37% |
284,400 |
2024/3/25 |
1,135 |
1,156 |
1,126 |
1,141 |
+1.06% |
237,900 |
2024/3/22 |
1,144 |
1,145 |
1,118 |
1,129 |
-1.31% |
226,500 |
2024/3/21 |
1,150 |
1,164 |
1,133 |
1,144 |
+0.18% |
278,000 |
2024/3/19 |
1,120 |
1,148 |
1,119 |
1,142 |
+1.51% |
238,200 |
2024/3/18 |
1,113 |
1,135 |
1,107 |
1,125 |
+2.46% |
290,600 |
2024/3/15 |
1,108 |
1,114 |
1,097 |
1,098 |
-0.81% |
128,400 |
2024/3/14 |
1,097 |
1,117 |
1,097 |
1,107 |
+0.91% |
166,700 |
2024/3/13 |
1,109 |
1,113 |
1,093 |
1,097 |
-0.99% |
157,700 |
2024/3/12 |
1,099 |
1,109 |
1,085 |
1,108 |
-0.09% |
192,500 |
2024/3/11 |
1,066 |
1,109 |
1,062 |
1,109 |
+3.64% |
475,600 |
2024/3/8 |
1,085 |
1,085 |
1,065 |
1,070 |
-2.37% |
241,200 |
2024/3/7 |
1,116 |
1,122 |
1,090 |
1,096 |
-0.90% |
231,700 |
2024/3/6 |
1,077 |
1,110 |
1,072 |
1,106 |
+2.22% |
249,400 |
2024/3/5 |
1,106 |
1,106 |
1,082 |
1,082 |
-2.70% |
275,800 |
2024/3/4 |
1,125 |
1,127 |
1,112 |
1,112 |
-0.45% |
188,400 |
2024/3/1 |
1,121 |
1,130 |
1,108 |
1,117 |
-0.62% |
169,400 |
2024/2/29 |
1,112 |
1,129 |
1,100 |
1,124 |
-0.09% |
225,000 |
2024/2/28 |
1,120 |
1,137 |
1,114 |
1,125 |
+0.00% |
176,200 |
2024/2/27 |
1,130 |
1,132 |
1,109 |
1,125 |
+0.27% |
196,600 |
2024/2/26 |
1,121 |
1,136 |
1,111 |
1,122 |
-0.80% |
265,800 |
2024/2/22 |
1,139 |
1,141 |
1,126 |
1,131 |
-1.57% |
204,500 |
2024/2/21 |
1,150 |
1,152 |
1,130 |
1,149 |
-0.61% |
228,800 |
2024/2/20 |
1,188 |
1,190 |
1,146 |
1,156 |
-1.45% |
240,300 |
2024/2/19 |
1,158 |
1,177 |
1,152 |
1,173 |
+2.00% |
186,500 |
2024/2/16 |
1,111 |
1,154 |
1,107 |
1,150 |
+4.26% |
247,100 |
2024/2/15 |
1,138 |
1,145 |
1,103 |
1,103 |
-3.42% |
218,400 |
2024/2/14 |
1,131 |
1,148 |
1,119 |
1,142 |
-1.21% |
270,300 |
2024/2/13 |
1,188 |
1,188 |
1,148 |
1,156 |
-2.36% |
366,300 |
2024/2/9 |
1,249 |
1,250 |
1,156 |
1,184 |
-0.42% |
605,500 |
2024/2/8 |
1,179 |
1,194 |
1,166 |
1,189 |
+0.93% |
278,100 |
2024/2/7 |
1,175 |
1,183 |
1,166 |
1,178 |
-0.84% |
160,200 |
2024/2/6 |
1,197 |
1,200 |
1,172 |
1,188 |
-0.92% |
419,300 |
2024/2/5 |
1,151 |
1,205 |
1,141 |
1,199 |
+5.64% |
460,800 |
2024/2/2 |
1,154 |
1,165 |
1,133 |
1,135 |
-3.40% |
419,200 |
2024/2/1 |
1,206 |
1,220 |
1,174 |
1,175 |
-2.65% |
301,400 |
2024/1/31 |
1,220 |
1,220 |
1,192 |
1,207 |
-1.47% |
297,000 |
2024/1/30 |
1,245 |
1,245 |
1,225 |
1,225 |
-1.29% |
120,900 |
2024/1/29 |
1,228 |
1,241 |
1,221 |
1,241 |
+1.14% |
122,100 |
2024/1/26 |
1,227 |
1,233 |
1,212 |
1,227 |
-0.81% |
218,500 |
2024/1/25 |
1,231 |
1,238 |
1,219 |
1,237 |
+0.00% |
117,100 |
2024/1/24 |
1,248 |
1,248 |
1,221 |
1,237 |
-1.20% |
127,400 |
2024/1/23 |
1,259 |
1,266 |
1,247 |
1,252 |
+0.40% |
164,400 |
2024/1/22 |
1,220 |
1,248 |
1,215 |
1,247 |
+2.97% |
187,300 |
2024/1/19 |
1,227 |
1,236 |
1,211 |
1,211 |
-0.90% |
222,400 |
2024/1/18 |
1,212 |
1,222 |
1,196 |
1,222 |
+0.16% |
389,000 |
2024/1/17 |
1,252 |
1,252 |
1,220 |
1,220 |
-2.79% |
300,400 |
2024/1/16 |
1,295 |
1,295 |
1,255 |
1,255 |
-3.91% |
325,700 |
2024/1/15 |
1,301 |
1,306 |
1,284 |
1,306 |
+0.08% |
166,700 |
2024/1/12 |
1,327 |
1,330 |
1,296 |
1,305 |
-1.66% |
258,700 |
2024/1/11 |
1,335 |
1,335 |
1,307 |
1,327 |
-0.52% |
191,300 |
2024/1/10 |
1,324 |
1,334 |
1,316 |
1,334 |
+0.83% |
122,100 |
2024/1/9 |
1,334 |
1,340 |
1,314 |
1,323 |
+0.00% |
130,700 |
2024/1/5 |
1,325 |
1,335 |
1,318 |
1,323 |
-0.97% |
122,400 |
2024/1/4 |
1,320 |
1,336 |
1,296 |
1,336 |
-0.15% |
112,600 |
2023/12/29 |
1,340 |
1,348 |
1,332 |
1,338 |
+0.45% |
54,600 |
2023/12/28 |
1,327 |
1,332 |
1,315 |
1,332 |
+0.23% |
45,600 |
2023/12/27 |
1,312 |
1,333 |
1,305 |
1,329 |
+1.45% |
73,000 |
2023/12/26 |
1,324 |
1,325 |
1,299 |
1,310 |
-0.38% |
75,500 |
2023/12/25 |
1,346 |
1,347 |
1,308 |
1,315 |
-2.23% |
81,500 |
2023/12/22 |
1,312 |
1,347 |
1,312 |
1,345 |
+1.89% |
198,900 |
2023/12/21 |
1,327 |
1,334 |
1,316 |
1,320 |
-0.83% |
99,100 |
2023/12/20 |
1,320 |
1,343 |
1,320 |
1,331 |
+1.14% |
87,100 |
2023/12/19 |
1,320 |
1,333 |
1,311 |
1,316 |
-0.23% |
63,400 |
2023/12/18 |
1,324 |
1,325 |
1,304 |
1,319 |
-1.05% |
142,900 |
2023/12/15 |
1,303 |
1,339 |
1,293 |
1,333 |
+2.93% |
229,100 |
2023/12/14 |
1,303 |
1,307 |
1,288 |
1,295 |
-0.61% |
220,600 |
2023/12/13 |
1,307 |
1,312 |
1,295 |
1,303 |
+0.62% |
117,700 |
2023/12/12 |
1,338 |
1,338 |
1,295 |
1,295 |
-1.89% |
157,600 |
2023/12/11 |
1,330 |
1,330 |
1,303 |
1,320 |
+0.99% |
155,400 |
2023/12/8 |
1,295 |
1,315 |
1,293 |
1,307 |
-0.53% |
218,200 |
2023/12/7 |
1,320 |
1,328 |
1,296 |
1,314 |
-0.30% |
170,500 |
2023/12/6 |
1,300 |
1,339 |
1,300 |
1,318 |
+3.78% |
361,900 |
2023/12/5 |
1,274 |
1,294 |
1,251 |
1,270 |
-1.01% |
417,000 |
2023/12/4 |
1,299 |
1,313 |
1,265 |
1,283 |
-1.31% |
527,900 |
2023/12/1 |
1,367 |
1,368 |
1,293 |
1,300 |
-5.66% |
459,100 |
2023/11/30 |
1,365 |
1,385 |
1,357 |
1,378 |
+0.07% |
148,800 |
2023/11/29 |
1,387 |
1,393 |
1,370 |
1,377 |
-1.57% |
189,300 |
2023/11/28 |
1,410 |
1,419 |
1,377 |
1,399 |
-0.29% |
204,600 |
2023/11/27 |
1,400 |
1,410 |
1,370 |
1,403 |
-0.28% |
340,000 |
2023/11/24 |
1,455 |
1,455 |
1,397 |
1,407 |
-2.29% |
264,500 |
2023/11/22 |
1,475 |
1,499 |
1,432 |
1,440 |
-2.37% |
194,800 |
2023/11/21 |
1,497 |
1,518 |
1,450 |
1,475 |
-1.21% |
212,100 |
2023/11/20 |
1,470 |
1,501 |
1,451 |
1,493 |
+2.12% |
201,500 |
2023/11/17 |
1,409 |
1,469 |
1,409 |
1,462 |
+3.69% |
191,400 |
2023/11/16 |
1,442 |
1,442 |
1,403 |
1,410 |
-2.35% |
109,800 |
|