日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,235 |
1,240 |
1,211 |
1,211 |
-1.94% |
35,300 |
2024/5/20 |
1,230 |
1,240 |
1,228 |
1,235 |
+0.57% |
19,000 |
2024/5/17 |
1,207 |
1,235 |
1,203 |
1,228 |
+1.74% |
32,900 |
2024/5/16 |
1,250 |
1,256 |
1,200 |
1,207 |
-4.05% |
71,700 |
2024/5/15 |
1,251 |
1,263 |
1,248 |
1,258 |
+0.40% |
21,800 |
2024/5/14 |
1,272 |
1,272 |
1,245 |
1,253 |
-1.49% |
43,700 |
2024/5/13 |
1,275 |
1,281 |
1,263 |
1,272 |
-0.24% |
20,300 |
2024/5/10 |
1,284 |
1,290 |
1,270 |
1,275 |
-0.70% |
30,200 |
2024/5/9 |
1,280 |
1,290 |
1,267 |
1,284 |
+0.78% |
20,300 |
2024/5/8 |
1,300 |
1,300 |
1,268 |
1,274 |
-2.08% |
45,600 |
2024/5/7 |
1,287 |
1,302 |
1,275 |
1,301 |
+1.32% |
39,600 |
2024/5/2 |
1,267 |
1,284 |
1,257 |
1,284 |
+1.66% |
33,300 |
2024/5/1 |
1,270 |
1,280 |
1,255 |
1,263 |
-1.02% |
34,700 |
2024/4/30 |
1,299 |
1,306 |
1,276 |
1,276 |
-0.08% |
49,000 |
2024/4/26 |
1,263 |
1,279 |
1,244 |
1,277 |
+1.35% |
175,800 |
2024/4/25 |
1,283 |
1,283 |
1,259 |
1,260 |
-2.17% |
59,300 |
2024/4/24 |
1,324 |
1,328 |
1,285 |
1,288 |
-1.60% |
87,900 |
2024/4/23 |
1,284 |
1,310 |
1,269 |
1,309 |
+4.30% |
133,700 |
2024/4/22 |
1,250 |
1,261 |
1,242 |
1,255 |
+2.53% |
59,200 |
2024/4/19 |
1,235 |
1,273 |
1,187 |
1,224 |
-1.45% |
120,500 |
2024/4/18 |
1,241 |
1,246 |
1,196 |
1,242 |
-0.32% |
101,300 |
2024/4/17 |
1,187 |
1,259 |
1,187 |
1,246 |
+5.95% |
128,800 |
2024/4/16 |
1,200 |
1,204 |
1,176 |
1,176 |
-3.13% |
105,800 |
2024/4/15 |
1,184 |
1,240 |
1,184 |
1,214 |
+5.20% |
178,300 |
2024/4/12 |
1,136 |
1,155 |
1,133 |
1,154 |
+1.85% |
64,600 |
2024/4/11 |
1,131 |
1,144 |
1,125 |
1,133 |
-0.09% |
28,100 |
2024/4/10 |
1,145 |
1,148 |
1,130 |
1,134 |
-0.96% |
35,100 |
2024/4/9 |
1,149 |
1,149 |
1,130 |
1,145 |
+0.35% |
36,600 |
2024/4/8 |
1,133 |
1,157 |
1,128 |
1,141 |
+1.69% |
43,800 |
2024/4/5 |
1,131 |
1,146 |
1,120 |
1,122 |
-2.43% |
58,400 |
2024/4/4 |
1,155 |
1,169 |
1,137 |
1,150 |
-1.37% |
64,300 |
2024/4/3 |
1,105 |
1,178 |
1,105 |
1,166 |
+5.52% |
106,600 |
2024/4/2 |
1,126 |
1,135 |
1,095 |
1,105 |
-1.87% |
40,400 |
2024/4/1 |
1,164 |
1,165 |
1,121 |
1,126 |
-1.57% |
119,200 |
2024/3/29 |
1,110 |
1,164 |
1,110 |
1,144 |
+4.95% |
129,300 |
2024/3/28 |
1,086 |
1,100 |
1,079 |
1,090 |
+0.74% |
23,400 |
2024/3/27 |
1,088 |
1,089 |
1,078 |
1,082 |
+0.00% |
37,500 |
2024/3/26 |
1,080 |
1,089 |
1,077 |
1,082 |
-0.64% |
17,700 |
2024/3/25 |
1,092 |
1,103 |
1,084 |
1,089 |
+0.28% |
36,800 |
2024/3/22 |
1,096 |
1,098 |
1,080 |
1,086 |
-0.91% |
22,100 |
2024/3/21 |
1,099 |
1,105 |
1,085 |
1,096 |
+0.18% |
48,900 |
2024/3/19 |
1,053 |
1,094 |
1,053 |
1,094 |
+1.86% |
46,400 |
2024/3/18 |
1,085 |
1,085 |
1,062 |
1,074 |
+0.85% |
22,200 |
2024/3/15 |
1,044 |
1,065 |
1,041 |
1,065 |
+1.91% |
16,300 |
2024/3/14 |
1,049 |
1,063 |
1,039 |
1,045 |
-0.76% |
30,100 |
2024/3/13 |
1,066 |
1,070 |
1,042 |
1,053 |
-1.59% |
35,700 |
2024/3/12 |
1,049 |
1,070 |
1,037 |
1,070 |
+1.04% |
39,300 |
2024/3/11 |
1,075 |
1,091 |
1,054 |
1,059 |
-3.81% |
40,200 |
2024/3/8 |
1,079 |
1,110 |
1,079 |
1,101 |
+1.01% |
37,800 |
2024/3/7 |
1,128 |
1,128 |
1,089 |
1,090 |
-4.30% |
69,700 |
2024/3/6 |
1,075 |
1,148 |
1,075 |
1,139 |
+5.07% |
90,200 |
2024/3/5 |
1,037 |
1,084 |
1,035 |
1,084 |
+3.93% |
62,200 |
2024/3/4 |
1,050 |
1,050 |
1,035 |
1,043 |
+0.48% |
31,900 |
2024/3/1 |
1,030 |
1,038 |
1,025 |
1,038 |
+1.27% |
27,100 |
2024/2/29 |
1,027 |
1,031 |
1,014 |
1,025 |
-0.19% |
45,600 |
2024/2/28 |
1,046 |
1,050 |
1,027 |
1,027 |
-1.91% |
43,600 |
2024/2/27 |
1,054 |
1,071 |
1,042 |
1,047 |
+0.10% |
57,600 |
2024/2/26 |
1,040 |
1,054 |
1,035 |
1,046 |
+0.19% |
34,900 |
2024/2/22 |
1,062 |
1,066 |
1,041 |
1,044 |
-1.32% |
31,600 |
2024/2/21 |
1,061 |
1,065 |
1,052 |
1,058 |
-0.19% |
35,900 |
2024/2/20 |
1,069 |
1,071 |
1,059 |
1,060 |
-0.28% |
32,500 |
2024/2/19 |
1,043 |
1,063 |
1,043 |
1,063 |
+1.24% |
37,400 |
2024/2/16 |
1,029 |
1,056 |
1,027 |
1,050 |
+2.44% |
42,500 |
2024/2/15 |
1,035 |
1,046 |
1,024 |
1,025 |
-0.68% |
36,200 |
2024/2/14 |
1,047 |
1,062 |
1,030 |
1,032 |
-2.92% |
54,600 |
2024/2/13 |
1,060 |
1,067 |
1,051 |
1,063 |
+0.09% |
54,100 |
2024/2/9 |
1,069 |
1,084 |
1,062 |
1,062 |
-1.85% |
32,200 |
2024/2/8 |
1,089 |
1,089 |
1,062 |
1,082 |
+0.00% |
37,800 |
2024/2/7 |
1,080 |
1,095 |
1,078 |
1,082 |
+0.09% |
28,700 |
2024/2/6 |
1,076 |
1,099 |
1,074 |
1,081 |
+0.46% |
35,400 |
2024/2/5 |
1,100 |
1,105 |
1,071 |
1,076 |
-0.83% |
67,400 |
2024/2/2 |
1,080 |
1,091 |
1,079 |
1,085 |
+0.56% |
39,100 |
2024/2/1 |
1,075 |
1,094 |
1,072 |
1,079 |
-0.19% |
37,100 |
2024/1/31 |
1,060 |
1,082 |
1,060 |
1,081 |
+1.89% |
37,200 |
2024/1/30 |
1,072 |
1,082 |
1,060 |
1,061 |
-1.58% |
110,400 |
2024/1/29 |
1,084 |
1,098 |
1,077 |
1,078 |
+0.09% |
38,400 |
2024/1/26 |
1,104 |
1,104 |
1,076 |
1,077 |
-2.71% |
44,700 |
2024/1/25 |
1,097 |
1,115 |
1,095 |
1,107 |
+0.54% |
25,800 |
2024/1/24 |
1,103 |
1,113 |
1,093 |
1,101 |
-0.09% |
46,100 |
2024/1/23 |
1,131 |
1,137 |
1,102 |
1,102 |
-2.56% |
74,200 |
2024/1/22 |
1,127 |
1,149 |
1,118 |
1,131 |
+0.35% |
48,800 |
2024/1/19 |
1,158 |
1,158 |
1,111 |
1,127 |
-1.57% |
128,900 |
2024/1/18 |
1,147 |
1,164 |
1,110 |
1,145 |
+1.06% |
165,900 |
2024/1/17 |
1,094 |
1,143 |
1,078 |
1,133 |
+3.56% |
220,500 |
2024/1/16 |
1,018 |
1,096 |
1,018 |
1,094 |
+7.68% |
194,200 |
2024/1/15 |
991 |
1,023 |
973 |
1,016 |
+3.25% |
139,000 |
2024/1/12 |
996 |
999 |
973 |
984 |
-1.30% |
84,100 |
2024/1/11 |
1,001 |
1,005 |
996 |
997 |
-0.30% |
28,600 |
2024/1/10 |
1,004 |
1,004 |
988 |
1,000 |
-0.20% |
34,000 |
2024/1/9 |
1,011 |
1,020 |
994 |
1,002 |
-0.69% |
60,100 |
2024/1/5 |
1,029 |
1,029 |
1,005 |
1,009 |
-1.66% |
40,700 |
2024/1/4 |
1,004 |
1,042 |
1,002 |
1,026 |
+4.59% |
115,900 |
2023/12/29 |
972 |
982 |
968 |
981 |
+1.03% |
31,800 |
2023/12/28 |
960 |
975 |
959 |
971 |
+0.62% |
27,100 |
2023/12/27 |
972 |
972 |
960 |
965 |
-0.10% |
17,700 |
2023/12/26 |
956 |
967 |
956 |
966 |
+1.05% |
12,900 |
2023/12/25 |
965 |
978 |
955 |
956 |
-0.62% |
21,500 |
2023/12/22 |
958 |
971 |
953 |
962 |
+1.58% |
31,600 |
2023/12/21 |
941 |
958 |
941 |
947 |
+0.00% |
35,800 |
2023/12/20 |
939 |
948 |
939 |
947 |
+0.85% |
23,800 |
2023/12/19 |
932 |
939 |
922 |
939 |
+1.73% |
25,200 |
2023/12/18 |
914 |
926 |
907 |
923 |
+0.98% |
31,000 |
2023/12/15 |
910 |
920 |
907 |
914 |
+0.66% |
24,900 |
2023/12/14 |
936 |
936 |
906 |
908 |
-2.16% |
35,200 |
2023/12/13 |
933 |
938 |
920 |
928 |
-0.43% |
36,300 |
2023/12/12 |
947 |
948 |
932 |
932 |
-1.58% |
18,100 |
2023/12/11 |
938 |
948 |
936 |
947 |
+2.27% |
37,200 |
2023/12/8 |
942 |
947 |
924 |
926 |
-2.63% |
39,200 |
2023/12/7 |
952 |
960 |
948 |
951 |
-0.52% |
17,700 |
2023/12/6 |
950 |
960 |
948 |
956 |
+0.63% |
33,700 |
2023/12/5 |
969 |
975 |
950 |
950 |
-2.46% |
25,900 |
2023/12/4 |
969 |
976 |
957 |
974 |
+0.72% |
24,100 |
2023/12/1 |
984 |
984 |
966 |
967 |
-1.23% |
41,100 |
2023/11/30 |
957 |
979 |
952 |
979 |
+2.19% |
39,900 |
2023/11/29 |
962 |
964 |
946 |
958 |
-2.04% |
43,200 |
2023/11/28 |
973 |
978 |
964 |
978 |
+0.51% |
97,400 |
2023/11/27 |
988 |
995 |
971 |
973 |
+0.00% |
38,600 |
2023/11/24 |
971 |
978 |
969 |
973 |
+0.72% |
24,300 |
2023/11/22 |
964 |
979 |
964 |
966 |
+0.31% |
40,200 |
2023/11/21 |
956 |
967 |
955 |
963 |
+0.42% |
33,000 |
2023/11/20 |
965 |
979 |
959 |
959 |
-0.62% |
47,100 |
2023/11/17 |
936 |
965 |
936 |
965 |
+3.10% |
48,300 |
2023/11/16 |
941 |
953 |
936 |
936 |
-1.16% |
41,400 |
|