日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,160 |
1,167 |
1,157 |
1,164 |
+0.52% |
18,700 |
2024/5/20 |
1,145 |
1,159 |
1,145 |
1,158 |
+1.14% |
20,500 |
2024/5/17 |
1,140 |
1,150 |
1,140 |
1,145 |
-0.09% |
21,300 |
2024/5/16 |
1,155 |
1,155 |
1,144 |
1,146 |
-0.43% |
20,300 |
2024/5/15 |
1,159 |
1,159 |
1,151 |
1,151 |
-0.17% |
25,300 |
2024/5/14 |
1,146 |
1,154 |
1,144 |
1,153 |
+0.70% |
41,500 |
2024/5/13 |
1,144 |
1,149 |
1,133 |
1,145 |
-1.29% |
83,100 |
2024/5/10 |
1,145 |
1,160 |
1,145 |
1,160 |
+1.49% |
13,200 |
2024/5/9 |
1,151 |
1,151 |
1,142 |
1,143 |
+0.09% |
3,600 |
2024/5/8 |
1,139 |
1,151 |
1,138 |
1,142 |
+0.53% |
13,500 |
2024/5/7 |
1,137 |
1,140 |
1,133 |
1,136 |
+0.44% |
13,800 |
2024/5/2 |
1,129 |
1,134 |
1,125 |
1,131 |
+0.18% |
9,600 |
2024/5/1 |
1,131 |
1,131 |
1,123 |
1,129 |
-0.18% |
6,800 |
2024/4/30 |
1,127 |
1,132 |
1,121 |
1,131 |
+0.53% |
9,800 |
2024/4/26 |
1,120 |
1,125 |
1,115 |
1,125 |
+0.45% |
21,600 |
2024/4/25 |
1,128 |
1,128 |
1,120 |
1,120 |
-0.71% |
9,500 |
2024/4/24 |
1,131 |
1,133 |
1,126 |
1,128 |
-0.18% |
15,400 |
2024/4/23 |
1,133 |
1,134 |
1,127 |
1,130 |
+0.09% |
5,900 |
2024/4/22 |
1,120 |
1,129 |
1,120 |
1,129 |
+1.16% |
6,600 |
2024/4/19 |
1,131 |
1,131 |
1,106 |
1,116 |
-1.41% |
33,900 |
2024/4/18 |
1,121 |
1,135 |
1,121 |
1,132 |
+0.71% |
6,400 |
2024/4/17 |
1,144 |
1,144 |
1,124 |
1,124 |
-1.32% |
14,400 |
2024/4/16 |
1,145 |
1,145 |
1,135 |
1,139 |
-0.87% |
18,300 |
2024/4/15 |
1,146 |
1,152 |
1,141 |
1,149 |
-0.09% |
9,500 |
2024/4/12 |
1,158 |
1,160 |
1,150 |
1,150 |
-0.69% |
12,300 |
2024/4/11 |
1,155 |
1,166 |
1,152 |
1,158 |
-0.34% |
15,900 |
2024/4/10 |
1,150 |
1,165 |
1,150 |
1,162 |
+0.87% |
12,000 |
2024/4/9 |
1,157 |
1,158 |
1,150 |
1,152 |
-0.09% |
9,300 |
2024/4/8 |
1,157 |
1,158 |
1,146 |
1,153 |
+0.26% |
15,200 |
2024/4/5 |
1,137 |
1,150 |
1,136 |
1,150 |
+0.44% |
13,400 |
2024/4/4 |
1,148 |
1,150 |
1,137 |
1,145 |
+0.26% |
17,900 |
2024/4/3 |
1,127 |
1,150 |
1,127 |
1,142 |
+0.62% |
20,700 |
2024/4/2 |
1,143 |
1,151 |
1,132 |
1,135 |
-0.70% |
21,900 |
2024/4/1 |
1,150 |
1,169 |
1,143 |
1,143 |
-0.44% |
37,300 |
2024/3/29 |
1,145 |
1,153 |
1,134 |
1,148 |
+0.79% |
36,800 |
2024/3/28 |
1,160 |
1,166 |
1,138 |
1,139 |
-4.61% |
139,200 |
2024/3/27 |
1,201 |
1,209 |
1,192 |
1,194 |
-0.25% |
185,400 |
2024/3/26 |
1,198 |
1,204 |
1,189 |
1,197 |
-0.08% |
33,900 |
2024/3/25 |
1,194 |
1,205 |
1,192 |
1,198 |
+0.50% |
32,500 |
2024/3/22 |
1,195 |
1,195 |
1,186 |
1,192 |
+0.51% |
18,100 |
2024/3/21 |
1,185 |
1,192 |
1,181 |
1,186 |
+1.02% |
49,200 |
2024/3/19 |
1,170 |
1,175 |
1,165 |
1,174 |
+0.34% |
22,400 |
2024/3/18 |
1,167 |
1,176 |
1,165 |
1,170 |
+0.52% |
15,800 |
2024/3/15 |
1,153 |
1,168 |
1,153 |
1,164 |
+0.95% |
18,200 |
2024/3/14 |
1,143 |
1,153 |
1,138 |
1,153 |
+0.87% |
18,000 |
2024/3/13 |
1,154 |
1,157 |
1,141 |
1,143 |
-0.26% |
14,400 |
2024/3/12 |
1,139 |
1,146 |
1,128 |
1,146 |
+0.53% |
30,000 |
2024/3/11 |
1,150 |
1,158 |
1,137 |
1,140 |
-1.13% |
30,500 |
2024/3/8 |
1,150 |
1,163 |
1,150 |
1,153 |
+0.17% |
32,900 |
2024/3/7 |
1,150 |
1,157 |
1,144 |
1,151 |
+0.35% |
59,700 |
2024/3/6 |
1,140 |
1,150 |
1,140 |
1,147 |
+0.26% |
61,900 |
2024/3/5 |
1,138 |
1,144 |
1,131 |
1,144 |
+0.35% |
22,300 |
2024/3/4 |
1,161 |
1,163 |
1,139 |
1,140 |
-0.09% |
52,700 |
2024/3/1 |
1,144 |
1,144 |
1,139 |
1,141 |
-0.26% |
77,800 |
2024/2/29 |
1,150 |
1,151 |
1,142 |
1,144 |
-0.61% |
94,400 |
2024/2/28 |
1,138 |
1,151 |
1,138 |
1,151 |
+1.05% |
74,200 |
2024/2/27 |
1,146 |
1,148 |
1,136 |
1,139 |
-0.18% |
42,700 |
2024/2/26 |
1,148 |
1,153 |
1,141 |
1,141 |
-0.26% |
33,300 |
2024/2/22 |
1,147 |
1,149 |
1,140 |
1,144 |
-0.17% |
15,700 |
2024/2/21 |
1,141 |
1,150 |
1,139 |
1,146 |
+0.09% |
17,600 |
2024/2/20 |
1,145 |
1,151 |
1,144 |
1,145 |
+0.53% |
15,600 |
2024/2/19 |
1,136 |
1,144 |
1,136 |
1,139 |
-0.09% |
16,600 |
2024/2/16 |
1,123 |
1,141 |
1,118 |
1,140 |
+1.97% |
17,000 |
2024/2/15 |
1,125 |
1,131 |
1,110 |
1,118 |
-0.45% |
25,600 |
2024/2/14 |
1,129 |
1,130 |
1,116 |
1,123 |
-0.53% |
26,000 |
2024/2/13 |
1,140 |
1,141 |
1,115 |
1,129 |
-1.66% |
45,200 |
2024/2/9 |
1,151 |
1,164 |
1,144 |
1,148 |
-0.69% |
19,800 |
2024/2/8 |
1,162 |
1,163 |
1,145 |
1,156 |
-0.52% |
24,100 |
2024/2/7 |
1,162 |
1,167 |
1,159 |
1,162 |
+0.00% |
12,000 |
2024/2/6 |
1,170 |
1,174 |
1,162 |
1,162 |
-0.68% |
14,000 |
2024/2/5 |
1,165 |
1,170 |
1,163 |
1,170 |
+0.52% |
14,000 |
2024/2/2 |
1,171 |
1,171 |
1,156 |
1,164 |
-0.60% |
15,900 |
2024/2/1 |
1,175 |
1,175 |
1,167 |
1,171 |
-0.26% |
12,300 |
2024/1/31 |
1,169 |
1,174 |
1,164 |
1,174 |
+0.77% |
10,600 |
2024/1/30 |
1,180 |
1,180 |
1,165 |
1,165 |
-0.94% |
15,900 |
2024/1/29 |
1,169 |
1,178 |
1,164 |
1,176 |
+1.38% |
12,800 |
2024/1/26 |
1,168 |
1,168 |
1,158 |
1,160 |
-0.68% |
15,500 |
2024/1/25 |
1,158 |
1,169 |
1,157 |
1,168 |
+0.69% |
13,800 |
2024/1/24 |
1,172 |
1,172 |
1,156 |
1,160 |
-1.02% |
19,800 |
2024/1/23 |
1,177 |
1,178 |
1,168 |
1,172 |
-0.26% |
11,600 |
2024/1/22 |
1,167 |
1,177 |
1,167 |
1,175 |
+1.12% |
9,000 |
2024/1/19 |
1,164 |
1,167 |
1,159 |
1,162 |
-0.17% |
11,200 |
2024/1/18 |
1,178 |
1,178 |
1,164 |
1,164 |
-0.34% |
7,400 |
2024/1/17 |
1,181 |
1,187 |
1,168 |
1,168 |
-0.17% |
14,900 |
2024/1/16 |
1,185 |
1,185 |
1,170 |
1,170 |
-1.10% |
12,500 |
2024/1/15 |
1,168 |
1,184 |
1,165 |
1,183 |
+1.72% |
22,800 |
2024/1/12 |
1,174 |
1,179 |
1,161 |
1,163 |
-0.94% |
15,200 |
2024/1/11 |
1,182 |
1,183 |
1,174 |
1,174 |
-0.68% |
22,600 |
2024/1/10 |
1,174 |
1,186 |
1,166 |
1,182 |
+0.85% |
20,900 |
2024/1/9 |
1,178 |
1,187 |
1,166 |
1,172 |
-0.17% |
20,100 |
2024/1/5 |
1,154 |
1,200 |
1,151 |
1,174 |
+1.73% |
44,000 |
2024/1/4 |
1,112 |
1,154 |
1,110 |
1,154 |
+3.96% |
44,300 |
2023/12/29 |
1,107 |
1,112 |
1,101 |
1,110 |
+0.73% |
29,400 |
2023/12/28 |
1,091 |
1,102 |
1,088 |
1,102 |
+1.47% |
13,100 |
2023/12/27 |
1,083 |
1,088 |
1,081 |
1,086 |
+0.56% |
27,000 |
2023/12/26 |
1,089 |
1,093 |
1,076 |
1,080 |
-0.83% |
35,100 |
2023/12/25 |
1,101 |
1,101 |
1,087 |
1,089 |
+0.00% |
10,400 |
2023/12/22 |
1,087 |
1,094 |
1,086 |
1,089 |
+0.18% |
10,700 |
2023/12/21 |
1,089 |
1,094 |
1,084 |
1,087 |
-0.64% |
14,400 |
2023/12/20 |
1,099 |
1,109 |
1,089 |
1,094 |
-0.36% |
31,700 |
2023/12/19 |
1,088 |
1,098 |
1,088 |
1,098 |
+0.92% |
8,300 |
2023/12/18 |
1,095 |
1,095 |
1,080 |
1,088 |
-0.73% |
14,000 |
2023/12/15 |
1,094 |
1,097 |
1,090 |
1,096 |
+0.18% |
12,300 |
2023/12/14 |
1,110 |
1,110 |
1,094 |
1,094 |
-1.00% |
17,900 |
2023/12/13 |
1,111 |
1,111 |
1,103 |
1,105 |
-0.54% |
10,800 |
2023/12/12 |
1,118 |
1,121 |
1,108 |
1,111 |
-0.36% |
21,700 |
2023/12/11 |
1,114 |
1,116 |
1,107 |
1,115 |
+0.81% |
13,600 |
2023/12/8 |
1,107 |
1,111 |
1,098 |
1,106 |
-0.09% |
26,500 |
2023/12/7 |
1,112 |
1,115 |
1,107 |
1,107 |
-0.98% |
18,400 |
2023/12/6 |
1,112 |
1,122 |
1,111 |
1,118 |
+0.45% |
19,900 |
2023/12/5 |
1,130 |
1,130 |
1,112 |
1,113 |
-1.50% |
20,800 |
2023/12/4 |
1,126 |
1,131 |
1,120 |
1,130 |
+0.89% |
15,800 |
2023/12/1 |
1,128 |
1,128 |
1,117 |
1,120 |
-0.36% |
26,600 |
2023/11/30 |
1,112 |
1,127 |
1,110 |
1,124 |
+1.08% |
20,900 |
2023/11/29 |
1,111 |
1,123 |
1,111 |
1,112 |
-1.07% |
21,100 |
2023/11/28 |
1,110 |
1,124 |
1,110 |
1,124 |
+1.35% |
22,300 |
2023/11/27 |
1,100 |
1,112 |
1,097 |
1,109 |
+1.46% |
30,400 |
2023/11/24 |
1,101 |
1,101 |
1,093 |
1,093 |
-0.27% |
21,700 |
2023/11/22 |
1,088 |
1,101 |
1,088 |
1,096 |
+0.74% |
21,600 |
2023/11/21 |
1,085 |
1,092 |
1,083 |
1,088 |
+0.18% |
29,600 |
2023/11/20 |
1,091 |
1,102 |
1,085 |
1,086 |
+0.09% |
39,900 |
2023/11/17 |
1,077 |
1,087 |
1,075 |
1,085 |
+0.74% |
26,900 |
2023/11/16 |
1,069 |
1,079 |
1,068 |
1,077 |
+0.84% |
25,500 |
|