日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,485 |
1,491 |
1,477 |
1,482 |
+0.27% |
91,100 |
2024/5/20 |
1,495 |
1,495 |
1,473 |
1,478 |
-1.00% |
144,700 |
2024/5/17 |
1,477 |
1,500 |
1,473 |
1,493 |
+0.95% |
139,600 |
2024/5/16 |
1,501 |
1,504 |
1,476 |
1,479 |
-1.47% |
195,600 |
2024/5/15 |
1,536 |
1,536 |
1,500 |
1,501 |
-2.02% |
160,100 |
2024/5/14 |
1,531 |
1,535 |
1,519 |
1,532 |
-0.33% |
139,300 |
2024/5/13 |
1,527 |
1,546 |
1,525 |
1,537 |
+0.07% |
152,000 |
2024/5/10 |
1,527 |
1,537 |
1,517 |
1,536 |
+0.99% |
61,300 |
2024/5/9 |
1,521 |
1,528 |
1,515 |
1,521 |
+0.07% |
50,400 |
2024/5/8 |
1,555 |
1,557 |
1,520 |
1,520 |
-0.91% |
101,800 |
2024/5/7 |
1,532 |
1,544 |
1,531 |
1,534 |
+0.26% |
57,600 |
2024/5/2 |
1,536 |
1,538 |
1,519 |
1,530 |
+0.39% |
95,000 |
2024/5/1 |
1,541 |
1,546 |
1,520 |
1,524 |
-2.06% |
159,500 |
2024/4/30 |
1,558 |
1,559 |
1,540 |
1,556 |
-0.89% |
168,600 |
2024/4/26 |
1,570 |
1,577 |
1,556 |
1,570 |
-3.09% |
498,700 |
2024/4/25 |
1,628 |
1,628 |
1,613 |
1,620 |
+0.87% |
376,000 |
2024/4/24 |
1,605 |
1,612 |
1,600 |
1,606 |
+0.00% |
237,400 |
2024/4/23 |
1,612 |
1,616 |
1,605 |
1,606 |
+0.12% |
136,000 |
2024/4/22 |
1,593 |
1,607 |
1,592 |
1,604 |
+1.01% |
155,000 |
2024/4/19 |
1,602 |
1,610 |
1,577 |
1,588 |
-1.06% |
165,300 |
2024/4/18 |
1,593 |
1,615 |
1,592 |
1,605 |
+1.26% |
93,500 |
2024/4/17 |
1,611 |
1,616 |
1,585 |
1,585 |
-1.31% |
224,200 |
2024/4/16 |
1,636 |
1,637 |
1,606 |
1,606 |
-2.01% |
174,700 |
2024/4/15 |
1,646 |
1,646 |
1,635 |
1,639 |
-0.61% |
100,600 |
2024/4/12 |
1,636 |
1,651 |
1,635 |
1,649 |
+0.55% |
82,000 |
2024/4/11 |
1,661 |
1,661 |
1,639 |
1,640 |
-1.32% |
152,100 |
2024/4/10 |
1,670 |
1,676 |
1,657 |
1,662 |
-0.54% |
114,900 |
2024/4/9 |
1,660 |
1,673 |
1,653 |
1,671 |
+0.36% |
131,400 |
2024/4/8 |
1,675 |
1,678 |
1,658 |
1,665 |
+0.48% |
161,200 |
2024/4/5 |
1,660 |
1,667 |
1,649 |
1,657 |
+0.18% |
165,700 |
2024/4/4 |
1,675 |
1,675 |
1,647 |
1,654 |
-0.30% |
220,100 |
2024/4/3 |
1,650 |
1,668 |
1,636 |
1,659 |
+0.12% |
154,200 |
2024/4/2 |
1,704 |
1,704 |
1,656 |
1,657 |
-3.21% |
217,800 |
2024/4/1 |
1,722 |
1,733 |
1,708 |
1,712 |
-0.47% |
168,000 |
2024/3/29 |
1,698 |
1,725 |
1,692 |
1,720 |
+0.70% |
99,500 |
2024/3/28 |
1,690 |
1,717 |
1,680 |
1,708 |
+0.47% |
122,800 |
2024/3/27 |
1,669 |
1,712 |
1,669 |
1,700 |
+2.04% |
173,500 |
2024/3/26 |
1,662 |
1,667 |
1,645 |
1,666 |
+0.66% |
70,600 |
2024/3/25 |
1,659 |
1,669 |
1,649 |
1,655 |
-0.24% |
84,000 |
2024/3/22 |
1,645 |
1,659 |
1,640 |
1,659 |
+1.28% |
54,600 |
2024/3/21 |
1,669 |
1,669 |
1,632 |
1,638 |
-1.62% |
93,800 |
2024/3/19 |
1,677 |
1,677 |
1,659 |
1,665 |
+0.00% |
81,400 |
2024/3/18 |
1,650 |
1,675 |
1,650 |
1,665 |
+1.40% |
166,200 |
2024/3/15 |
1,624 |
1,645 |
1,618 |
1,642 |
+0.92% |
131,400 |
2024/3/14 |
1,604 |
1,629 |
1,603 |
1,627 |
+0.81% |
72,100 |
2024/3/13 |
1,605 |
1,630 |
1,604 |
1,614 |
+1.06% |
83,500 |
2024/3/12 |
1,577 |
1,597 |
1,569 |
1,597 |
+1.14% |
127,900 |
2024/3/11 |
1,584 |
1,589 |
1,563 |
1,579 |
-0.32% |
114,200 |
2024/3/8 |
1,584 |
1,592 |
1,567 |
1,584 |
-0.75% |
137,000 |
2024/3/7 |
1,633 |
1,641 |
1,592 |
1,596 |
-1.48% |
118,100 |
2024/3/6 |
1,627 |
1,669 |
1,610 |
1,620 |
-1.16% |
210,900 |
2024/3/5 |
1,662 |
1,662 |
1,620 |
1,639 |
-1.38% |
138,100 |
2024/3/4 |
1,654 |
1,666 |
1,644 |
1,662 |
+0.24% |
69,900 |
2024/3/1 |
1,670 |
1,675 |
1,652 |
1,658 |
-0.48% |
66,700 |
2024/2/29 |
1,680 |
1,688 |
1,663 |
1,666 |
-0.95% |
53,000 |
2024/2/28 |
1,672 |
1,686 |
1,668 |
1,682 |
+0.60% |
53,400 |
2024/2/27 |
1,668 |
1,675 |
1,658 |
1,672 |
+0.24% |
55,300 |
2024/2/26 |
1,647 |
1,669 |
1,647 |
1,668 |
+0.91% |
34,200 |
2024/2/22 |
1,661 |
1,661 |
1,645 |
1,653 |
-0.42% |
41,400 |
2024/2/21 |
1,668 |
1,668 |
1,653 |
1,660 |
-0.48% |
33,200 |
2024/2/20 |
1,679 |
1,688 |
1,654 |
1,668 |
-0.42% |
57,200 |
2024/2/19 |
1,645 |
1,679 |
1,645 |
1,675 |
+2.01% |
55,300 |
2024/2/16 |
1,636 |
1,642 |
1,625 |
1,642 |
+0.74% |
44,200 |
2024/2/15 |
1,637 |
1,640 |
1,622 |
1,630 |
-0.24% |
52,000 |
2024/2/14 |
1,629 |
1,635 |
1,623 |
1,634 |
+0.18% |
43,500 |
2024/2/13 |
1,622 |
1,631 |
1,610 |
1,631 |
+1.24% |
40,000 |
2024/2/9 |
1,607 |
1,615 |
1,605 |
1,611 |
+0.37% |
29,300 |
2024/2/8 |
1,615 |
1,617 |
1,593 |
1,605 |
-0.62% |
67,300 |
2024/2/7 |
1,617 |
1,621 |
1,606 |
1,615 |
-0.12% |
26,300 |
2024/2/6 |
1,628 |
1,632 |
1,617 |
1,617 |
-0.61% |
34,000 |
2024/2/5 |
1,621 |
1,633 |
1,621 |
1,627 |
+0.37% |
25,100 |
2024/2/2 |
1,626 |
1,630 |
1,616 |
1,621 |
-0.31% |
27,700 |
2024/2/1 |
1,620 |
1,630 |
1,614 |
1,626 |
+0.00% |
29,400 |
2024/1/31 |
1,605 |
1,626 |
1,602 |
1,626 |
+0.81% |
49,400 |
2024/1/30 |
1,626 |
1,639 |
1,608 |
1,613 |
-0.86% |
187,900 |
2024/1/29 |
1,618 |
1,630 |
1,617 |
1,627 |
+1.18% |
71,700 |
2024/1/26 |
1,607 |
1,618 |
1,601 |
1,608 |
+0.06% |
42,400 |
2024/1/25 |
1,598 |
1,610 |
1,596 |
1,607 |
+0.37% |
31,100 |
2024/1/24 |
1,606 |
1,613 |
1,595 |
1,601 |
-0.25% |
63,300 |
2024/1/23 |
1,618 |
1,628 |
1,604 |
1,605 |
-0.68% |
45,700 |
2024/1/22 |
1,607 |
1,619 |
1,607 |
1,616 |
+0.50% |
29,600 |
2024/1/19 |
1,612 |
1,620 |
1,605 |
1,608 |
-0.56% |
36,400 |
2024/1/18 |
1,615 |
1,628 |
1,607 |
1,617 |
-0.06% |
31,800 |
2024/1/17 |
1,623 |
1,634 |
1,618 |
1,618 |
+0.87% |
108,100 |
2024/1/16 |
1,623 |
1,633 |
1,604 |
1,604 |
-1.17% |
44,700 |
2024/1/15 |
1,608 |
1,628 |
1,604 |
1,623 |
+0.93% |
49,400 |
2024/1/12 |
1,626 |
1,633 |
1,607 |
1,608 |
-0.80% |
100,100 |
2024/1/11 |
1,643 |
1,643 |
1,621 |
1,621 |
-1.10% |
52,100 |
2024/1/10 |
1,639 |
1,645 |
1,629 |
1,639 |
+0.12% |
47,300 |
2024/1/9 |
1,630 |
1,647 |
1,629 |
1,637 |
+0.86% |
89,200 |
2024/1/5 |
1,625 |
1,634 |
1,615 |
1,623 |
+0.19% |
45,700 |
2024/1/4 |
1,613 |
1,620 |
1,595 |
1,620 |
+0.43% |
47,600 |
2023/12/29 |
1,609 |
1,617 |
1,605 |
1,613 |
+0.44% |
54,300 |
2023/12/28 |
1,595 |
1,607 |
1,595 |
1,606 |
+0.69% |
50,800 |
2023/12/27 |
1,585 |
1,604 |
1,585 |
1,595 |
+0.50% |
55,700 |
2023/12/26 |
1,588 |
1,596 |
1,585 |
1,587 |
+0.06% |
45,600 |
2023/12/25 |
1,561 |
1,587 |
1,561 |
1,586 |
+1.73% |
40,400 |
2023/12/22 |
1,545 |
1,559 |
1,543 |
1,559 |
+1.30% |
46,200 |
2023/12/21 |
1,522 |
1,543 |
1,521 |
1,539 |
+0.59% |
37,400 |
2023/12/20 |
1,533 |
1,539 |
1,527 |
1,530 |
-0.46% |
34,300 |
2023/12/19 |
1,530 |
1,537 |
1,520 |
1,537 |
+0.85% |
37,000 |
2023/12/18 |
1,502 |
1,524 |
1,497 |
1,524 |
+0.99% |
56,800 |
2023/12/15 |
1,537 |
1,540 |
1,505 |
1,509 |
-1.31% |
93,700 |
2023/12/14 |
1,520 |
1,529 |
1,513 |
1,529 |
+0.59% |
53,000 |
2023/12/13 |
1,520 |
1,531 |
1,515 |
1,520 |
-0.07% |
47,000 |
2023/12/12 |
1,545 |
1,553 |
1,520 |
1,521 |
-0.78% |
55,400 |
2023/12/11 |
1,533 |
1,537 |
1,522 |
1,533 |
+0.99% |
59,600 |
2023/12/8 |
1,538 |
1,544 |
1,514 |
1,518 |
-1.62% |
83,100 |
2023/12/7 |
1,576 |
1,579 |
1,542 |
1,543 |
-2.89% |
80,400 |
2023/12/6 |
1,610 |
1,634 |
1,578 |
1,589 |
+1.08% |
237,800 |
2023/12/5 |
1,589 |
1,596 |
1,570 |
1,572 |
-0.88% |
132,800 |
2023/12/4 |
1,589 |
1,590 |
1,578 |
1,586 |
-0.19% |
45,200 |
2023/12/1 |
1,597 |
1,599 |
1,587 |
1,589 |
-0.13% |
46,600 |
2023/11/30 |
1,590 |
1,595 |
1,582 |
1,591 |
+0.19% |
43,300 |
2023/11/29 |
1,591 |
1,596 |
1,578 |
1,588 |
-0.25% |
32,000 |
2023/11/28 |
1,578 |
1,597 |
1,578 |
1,592 |
+0.70% |
28,200 |
2023/11/27 |
1,596 |
1,598 |
1,581 |
1,581 |
-0.19% |
26,800 |
2023/11/24 |
1,600 |
1,600 |
1,573 |
1,584 |
-1.06% |
61,700 |
2023/11/22 |
1,601 |
1,616 |
1,599 |
1,601 |
-0.25% |
33,000 |
2023/11/21 |
1,618 |
1,618 |
1,597 |
1,605 |
-0.86% |
49,900 |
2023/11/20 |
1,630 |
1,638 |
1,618 |
1,619 |
-0.67% |
47,900 |
2023/11/17 |
1,609 |
1,630 |
1,607 |
1,630 |
+1.31% |
36,200 |
2023/11/16 |
1,629 |
1,632 |
1,608 |
1,609 |
-1.17% |
49,800 |
|