日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,355 |
1,434 |
1,355 |
1,416 |
+4.50% |
43,700 |
2024/5/20 |
1,375 |
1,418 |
1,355 |
1,355 |
-0.81% |
71,700 |
2024/5/17 |
1,335 |
1,384 |
1,327 |
1,366 |
+2.63% |
58,000 |
2024/5/16 |
1,350 |
1,355 |
1,328 |
1,331 |
-1.11% |
25,000 |
2024/5/15 |
1,329 |
1,350 |
1,329 |
1,346 |
+1.66% |
24,800 |
2024/5/14 |
1,350 |
1,364 |
1,318 |
1,324 |
+0.38% |
34,900 |
2024/5/13 |
1,310 |
1,329 |
1,310 |
1,319 |
-0.53% |
14,800 |
2024/5/10 |
1,320 |
1,328 |
1,309 |
1,326 |
+1.22% |
17,800 |
2024/5/9 |
1,297 |
1,312 |
1,290 |
1,310 |
+1.63% |
10,800 |
2024/5/8 |
1,295 |
1,299 |
1,289 |
1,289 |
-0.54% |
5,600 |
2024/5/7 |
1,298 |
1,299 |
1,287 |
1,296 |
+0.08% |
11,500 |
2024/5/2 |
1,287 |
1,298 |
1,287 |
1,295 |
-0.08% |
6,800 |
2024/5/1 |
1,285 |
1,298 |
1,285 |
1,296 |
+0.86% |
6,400 |
2024/4/30 |
1,289 |
1,289 |
1,275 |
1,285 |
-0.23% |
12,600 |
2024/4/26 |
1,278 |
1,288 |
1,269 |
1,288 |
+0.78% |
13,900 |
2024/4/25 |
1,276 |
1,283 |
1,275 |
1,278 |
-0.39% |
6,700 |
2024/4/24 |
1,269 |
1,287 |
1,269 |
1,283 |
+1.83% |
12,500 |
2024/4/23 |
1,267 |
1,267 |
1,260 |
1,260 |
-0.40% |
4,000 |
2024/4/22 |
1,248 |
1,269 |
1,248 |
1,265 |
+2.43% |
11,600 |
2024/4/19 |
1,266 |
1,266 |
1,227 |
1,235 |
-2.45% |
27,700 |
2024/4/18 |
1,258 |
1,269 |
1,247 |
1,266 |
+1.28% |
17,200 |
2024/4/17 |
1,255 |
1,255 |
1,233 |
1,250 |
-0.16% |
21,600 |
2024/4/16 |
1,271 |
1,273 |
1,250 |
1,252 |
-2.34% |
23,900 |
2024/4/15 |
1,270 |
1,282 |
1,262 |
1,282 |
+0.94% |
13,400 |
2024/4/12 |
1,283 |
1,286 |
1,270 |
1,270 |
-0.78% |
11,400 |
2024/4/11 |
1,297 |
1,297 |
1,280 |
1,280 |
-1.84% |
12,000 |
2024/4/10 |
1,284 |
1,307 |
1,284 |
1,304 |
+1.24% |
13,000 |
2024/4/9 |
1,295 |
1,295 |
1,283 |
1,288 |
-0.31% |
11,900 |
2024/4/8 |
1,298 |
1,298 |
1,282 |
1,292 |
+0.47% |
8,600 |
2024/4/5 |
1,281 |
1,290 |
1,273 |
1,286 |
-0.92% |
18,900 |
2024/4/4 |
1,292 |
1,304 |
1,282 |
1,298 |
+0.93% |
20,600 |
2024/4/3 |
1,271 |
1,289 |
1,269 |
1,286 |
+0.55% |
21,000 |
2024/4/2 |
1,272 |
1,285 |
1,266 |
1,279 |
+0.16% |
28,100 |
2024/4/1 |
1,288 |
1,296 |
1,269 |
1,277 |
+0.47% |
28,000 |
2024/3/29 |
1,260 |
1,277 |
1,257 |
1,271 |
+1.44% |
38,800 |
2024/3/28 |
1,300 |
1,300 |
1,251 |
1,253 |
-5.29% |
59,200 |
2024/3/27 |
1,328 |
1,334 |
1,323 |
1,323 |
-0.53% |
58,300 |
2024/3/26 |
1,322 |
1,330 |
1,312 |
1,330 |
+0.99% |
35,600 |
2024/3/25 |
1,320 |
1,328 |
1,314 |
1,317 |
-0.75% |
33,500 |
2024/3/22 |
1,324 |
1,329 |
1,321 |
1,327 |
+0.53% |
16,700 |
2024/3/21 |
1,329 |
1,329 |
1,318 |
1,320 |
-0.60% |
17,300 |
2024/3/19 |
1,310 |
1,328 |
1,309 |
1,328 |
+0.91% |
13,000 |
2024/3/18 |
1,328 |
1,330 |
1,310 |
1,316 |
-0.90% |
18,600 |
2024/3/15 |
1,296 |
1,337 |
1,296 |
1,328 |
+3.03% |
37,800 |
2024/3/14 |
1,281 |
1,298 |
1,271 |
1,289 |
+0.62% |
21,800 |
2024/3/13 |
1,288 |
1,288 |
1,269 |
1,281 |
+0.00% |
15,900 |
2024/3/12 |
1,258 |
1,287 |
1,246 |
1,281 |
+1.26% |
27,000 |
2024/3/11 |
1,292 |
1,292 |
1,251 |
1,265 |
-2.32% |
27,800 |
2024/3/8 |
1,291 |
1,318 |
1,276 |
1,295 |
-0.84% |
69,900 |
2024/3/7 |
1,296 |
1,309 |
1,294 |
1,306 |
+0.77% |
16,500 |
2024/3/6 |
1,289 |
1,300 |
1,289 |
1,296 |
+0.00% |
19,300 |
2024/3/5 |
1,292 |
1,305 |
1,287 |
1,296 |
+0.15% |
16,200 |
2024/3/4 |
1,316 |
1,316 |
1,294 |
1,294 |
-1.60% |
18,100 |
2024/3/1 |
1,322 |
1,330 |
1,310 |
1,315 |
-0.38% |
9,900 |
2024/2/29 |
1,309 |
1,326 |
1,303 |
1,320 |
+1.62% |
25,100 |
2024/2/28 |
1,305 |
1,312 |
1,293 |
1,299 |
-0.61% |
82,200 |
2024/2/27 |
1,307 |
1,312 |
1,299 |
1,307 |
+0.00% |
17,700 |
2024/2/26 |
1,290 |
1,307 |
1,288 |
1,307 |
+2.11% |
31,400 |
2024/2/22 |
1,285 |
1,289 |
1,272 |
1,280 |
+0.08% |
18,600 |
2024/2/21 |
1,292 |
1,292 |
1,274 |
1,279 |
-0.93% |
13,300 |
2024/2/20 |
1,299 |
1,302 |
1,291 |
1,291 |
-0.62% |
12,700 |
2024/2/19 |
1,291 |
1,299 |
1,280 |
1,299 |
+0.62% |
13,200 |
2024/2/16 |
1,259 |
1,299 |
1,254 |
1,291 |
+2.54% |
33,500 |
2024/2/15 |
1,280 |
1,283 |
1,258 |
1,259 |
-1.56% |
22,800 |
2024/2/14 |
1,311 |
1,311 |
1,271 |
1,279 |
-2.14% |
30,600 |
2024/2/13 |
1,285 |
1,317 |
1,285 |
1,307 |
+2.03% |
30,500 |
2024/2/9 |
1,317 |
1,320 |
1,281 |
1,281 |
-3.90% |
33,800 |
2024/2/8 |
1,335 |
1,344 |
1,313 |
1,333 |
-1.99% |
22,800 |
2024/2/7 |
1,348 |
1,363 |
1,348 |
1,360 |
+0.89% |
20,000 |
2024/2/6 |
1,347 |
1,363 |
1,344 |
1,348 |
+0.22% |
16,800 |
2024/2/5 |
1,340 |
1,345 |
1,335 |
1,345 |
+0.37% |
13,800 |
2024/2/2 |
1,325 |
1,346 |
1,316 |
1,340 |
+0.75% |
18,300 |
2024/2/1 |
1,308 |
1,330 |
1,305 |
1,330 |
+0.83% |
28,800 |
2024/1/31 |
1,303 |
1,319 |
1,300 |
1,319 |
-0.08% |
17,600 |
2024/1/30 |
1,303 |
1,320 |
1,300 |
1,320 |
+1.30% |
18,400 |
2024/1/29 |
1,305 |
1,306 |
1,299 |
1,303 |
+0.39% |
9,000 |
2024/1/26 |
1,313 |
1,313 |
1,298 |
1,298 |
-1.14% |
20,100 |
2024/1/25 |
1,308 |
1,313 |
1,302 |
1,313 |
+0.92% |
18,100 |
2024/1/24 |
1,317 |
1,317 |
1,300 |
1,301 |
-0.76% |
16,800 |
2024/1/23 |
1,317 |
1,319 |
1,311 |
1,311 |
-0.61% |
13,300 |
2024/1/22 |
1,319 |
1,321 |
1,315 |
1,319 |
+0.00% |
9,600 |
2024/1/19 |
1,321 |
1,321 |
1,310 |
1,319 |
-0.15% |
13,700 |
2024/1/18 |
1,320 |
1,335 |
1,316 |
1,321 |
-0.23% |
17,600 |
2024/1/17 |
1,340 |
1,350 |
1,320 |
1,324 |
-1.19% |
14,900 |
2024/1/16 |
1,357 |
1,357 |
1,339 |
1,340 |
-1.03% |
15,000 |
2024/1/15 |
1,352 |
1,363 |
1,348 |
1,354 |
+0.15% |
15,700 |
2024/1/12 |
1,376 |
1,376 |
1,352 |
1,352 |
-1.17% |
12,100 |
2024/1/11 |
1,367 |
1,379 |
1,355 |
1,368 |
-0.87% |
25,100 |
2024/1/10 |
1,339 |
1,387 |
1,334 |
1,380 |
+3.06% |
35,000 |
2024/1/9 |
1,335 |
1,339 |
1,329 |
1,339 |
+0.60% |
22,100 |
2024/1/5 |
1,337 |
1,337 |
1,326 |
1,331 |
-0.30% |
9,600 |
2024/1/4 |
1,339 |
1,339 |
1,313 |
1,335 |
+0.75% |
29,200 |
2023/12/29 |
1,332 |
1,332 |
1,316 |
1,325 |
-0.90% |
13,500 |
2023/12/28 |
1,336 |
1,340 |
1,332 |
1,337 |
+0.07% |
8,700 |
2023/12/27 |
1,347 |
1,347 |
1,327 |
1,336 |
-0.74% |
20,800 |
2023/12/26 |
1,335 |
1,348 |
1,332 |
1,346 |
+1.51% |
17,800 |
2023/12/25 |
1,329 |
1,331 |
1,320 |
1,326 |
+0.00% |
16,000 |
2023/12/22 |
1,313 |
1,331 |
1,307 |
1,326 |
+0.99% |
31,600 |
2023/12/21 |
1,299 |
1,314 |
1,283 |
1,313 |
+4.54% |
49,300 |
2023/12/20 |
1,250 |
1,263 |
1,250 |
1,256 |
+0.48% |
13,400 |
2023/12/19 |
1,265 |
1,265 |
1,240 |
1,250 |
-0.40% |
17,800 |
2023/12/18 |
1,244 |
1,256 |
1,240 |
1,255 |
-0.79% |
13,300 |
2023/12/15 |
1,265 |
1,273 |
1,265 |
1,265 |
-0.47% |
7,300 |
2023/12/14 |
1,284 |
1,284 |
1,264 |
1,271 |
-0.86% |
13,700 |
2023/12/13 |
1,292 |
1,292 |
1,274 |
1,282 |
-0.77% |
8,600 |
2023/12/12 |
1,299 |
1,300 |
1,283 |
1,292 |
-0.62% |
12,900 |
2023/12/11 |
1,298 |
1,300 |
1,282 |
1,300 |
+1.72% |
28,400 |
2023/12/8 |
1,285 |
1,292 |
1,271 |
1,278 |
-1.16% |
34,100 |
2023/12/7 |
1,287 |
1,299 |
1,287 |
1,293 |
-0.84% |
16,500 |
2023/12/6 |
1,280 |
1,309 |
1,280 |
1,304 |
+1.88% |
21,100 |
2023/12/5 |
1,283 |
1,295 |
1,280 |
1,280 |
-1.23% |
14,400 |
2023/12/4 |
1,285 |
1,298 |
1,282 |
1,296 |
+0.62% |
13,000 |
2023/12/1 |
1,300 |
1,300 |
1,285 |
1,288 |
-0.23% |
12,100 |
2023/11/30 |
1,266 |
1,291 |
1,265 |
1,291 |
+1.33% |
15,700 |
2023/11/29 |
1,289 |
1,292 |
1,264 |
1,274 |
-0.93% |
29,800 |
2023/11/28 |
1,278 |
1,286 |
1,253 |
1,286 |
+1.02% |
40,300 |
2023/11/27 |
1,300 |
1,301 |
1,273 |
1,273 |
-1.55% |
26,900 |
2023/11/24 |
1,293 |
1,294 |
1,286 |
1,293 |
+0.00% |
15,300 |
2023/11/22 |
1,284 |
1,300 |
1,276 |
1,293 |
+1.33% |
9,600 |
2023/11/21 |
1,281 |
1,295 |
1,266 |
1,276 |
-0.70% |
15,100 |
2023/11/20 |
1,315 |
1,330 |
1,285 |
1,285 |
-3.38% |
26,500 |
2023/11/17 |
1,309 |
1,330 |
1,306 |
1,330 |
+1.53% |
15,300 |
2023/11/16 |
1,350 |
1,350 |
1,310 |
1,310 |
-2.82% |
12,100 |
|