日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,340 |
1,358 |
1,331 |
1,340 |
+0.90% |
91,400 |
2024/5/20 |
1,302 |
1,345 |
1,302 |
1,328 |
+1.45% |
168,400 |
2024/5/17 |
1,300 |
1,310 |
1,290 |
1,309 |
-0.38% |
101,800 |
2024/5/16 |
1,345 |
1,345 |
1,302 |
1,314 |
-1.87% |
120,900 |
2024/5/15 |
1,384 |
1,394 |
1,338 |
1,339 |
-2.26% |
220,400 |
2024/5/14 |
1,384 |
1,458 |
1,336 |
1,370 |
-1.01% |
572,400 |
2024/5/13 |
1,356 |
1,384 |
1,356 |
1,384 |
+2.98% |
278,500 |
2024/5/10 |
1,318 |
1,345 |
1,314 |
1,344 |
+2.75% |
196,900 |
2024/5/9 |
1,307 |
1,316 |
1,301 |
1,308 |
+0.08% |
66,900 |
2024/5/8 |
1,305 |
1,322 |
1,305 |
1,307 |
-0.31% |
79,300 |
2024/5/7 |
1,307 |
1,318 |
1,302 |
1,311 |
+0.77% |
71,600 |
2024/5/2 |
1,305 |
1,305 |
1,290 |
1,301 |
-0.15% |
54,700 |
2024/5/1 |
1,314 |
1,323 |
1,300 |
1,303 |
-2.32% |
92,100 |
2024/4/30 |
1,345 |
1,352 |
1,328 |
1,334 |
+0.23% |
165,100 |
2024/4/26 |
1,318 |
1,335 |
1,315 |
1,331 |
+0.53% |
67,900 |
2024/4/25 |
1,326 |
1,335 |
1,321 |
1,324 |
-0.23% |
134,500 |
2024/4/24 |
1,336 |
1,336 |
1,315 |
1,327 |
-0.08% |
89,800 |
2024/4/23 |
1,332 |
1,338 |
1,324 |
1,328 |
-0.38% |
139,200 |
2024/4/22 |
1,340 |
1,340 |
1,319 |
1,333 |
+1.21% |
140,500 |
2024/4/19 |
1,336 |
1,336 |
1,315 |
1,317 |
-2.08% |
137,800 |
2024/4/18 |
1,304 |
1,355 |
1,304 |
1,345 |
+1.74% |
150,800 |
2024/4/17 |
1,350 |
1,350 |
1,304 |
1,322 |
-1.05% |
221,400 |
2024/4/16 |
1,350 |
1,358 |
1,322 |
1,336 |
-0.67% |
420,700 |
2024/4/15 |
1,292 |
1,345 |
1,290 |
1,345 |
+4.59% |
376,100 |
2024/4/12 |
1,270 |
1,288 |
1,270 |
1,286 |
+2.06% |
170,700 |
2024/4/11 |
1,248 |
1,262 |
1,240 |
1,260 |
+0.64% |
118,700 |
2024/4/10 |
1,239 |
1,255 |
1,239 |
1,252 |
+1.29% |
101,200 |
2024/4/9 |
1,236 |
1,242 |
1,229 |
1,236 |
+0.32% |
97,500 |
2024/4/8 |
1,238 |
1,238 |
1,216 |
1,232 |
-0.48% |
107,700 |
2024/4/5 |
1,228 |
1,238 |
1,221 |
1,238 |
+0.24% |
57,100 |
2024/4/4 |
1,242 |
1,242 |
1,230 |
1,235 |
+0.49% |
79,900 |
2024/4/3 |
1,222 |
1,234 |
1,213 |
1,229 |
+1.07% |
82,900 |
2024/4/2 |
1,235 |
1,238 |
1,214 |
1,216 |
-1.54% |
80,900 |
2024/4/1 |
1,250 |
1,256 |
1,233 |
1,235 |
-0.72% |
81,200 |
2024/3/29 |
1,225 |
1,247 |
1,225 |
1,244 |
+1.63% |
102,500 |
2024/3/28 |
1,230 |
1,242 |
1,221 |
1,224 |
-2.78% |
104,000 |
2024/3/27 |
1,257 |
1,265 |
1,254 |
1,259 |
+0.40% |
135,800 |
2024/3/26 |
1,250 |
1,255 |
1,244 |
1,254 |
+0.24% |
79,700 |
2024/3/25 |
1,253 |
1,260 |
1,244 |
1,251 |
-0.64% |
115,800 |
2024/3/22 |
1,264 |
1,264 |
1,250 |
1,259 |
-0.40% |
106,400 |
2024/3/21 |
1,264 |
1,264 |
1,254 |
1,264 |
+1.04% |
119,500 |
2024/3/19 |
1,232 |
1,254 |
1,231 |
1,251 |
+1.62% |
179,400 |
2024/3/18 |
1,233 |
1,237 |
1,227 |
1,231 |
+0.65% |
75,700 |
2024/3/15 |
1,218 |
1,227 |
1,213 |
1,223 |
+0.49% |
115,900 |
2024/3/14 |
1,210 |
1,217 |
1,201 |
1,217 |
+1.42% |
69,400 |
2024/3/13 |
1,212 |
1,212 |
1,194 |
1,200 |
-0.25% |
71,600 |
2024/3/12 |
1,201 |
1,206 |
1,185 |
1,203 |
-0.50% |
105,400 |
2024/3/11 |
1,215 |
1,219 |
1,197 |
1,209 |
-1.06% |
105,500 |
2024/3/8 |
1,206 |
1,225 |
1,206 |
1,222 |
+1.33% |
132,600 |
2024/3/7 |
1,220 |
1,220 |
1,202 |
1,206 |
-0.66% |
91,000 |
2024/3/6 |
1,201 |
1,214 |
1,193 |
1,214 |
+1.00% |
80,100 |
2024/3/5 |
1,187 |
1,202 |
1,183 |
1,202 |
+1.18% |
96,500 |
2024/3/4 |
1,193 |
1,198 |
1,187 |
1,188 |
+0.00% |
91,700 |
2024/3/1 |
1,188 |
1,197 |
1,188 |
1,188 |
+0.00% |
86,900 |
2024/2/29 |
1,210 |
1,210 |
1,188 |
1,188 |
-2.22% |
191,100 |
2024/2/28 |
1,216 |
1,222 |
1,212 |
1,215 |
-0.08% |
80,000 |
2024/2/27 |
1,215 |
1,220 |
1,209 |
1,216 |
+0.08% |
115,500 |
2024/2/26 |
1,236 |
1,238 |
1,215 |
1,215 |
-1.70% |
138,000 |
2024/2/22 |
1,242 |
1,245 |
1,233 |
1,236 |
+0.57% |
73,900 |
2024/2/21 |
1,230 |
1,236 |
1,223 |
1,229 |
-0.49% |
82,100 |
2024/2/20 |
1,243 |
1,243 |
1,234 |
1,235 |
-0.40% |
109,500 |
2024/2/19 |
1,233 |
1,241 |
1,229 |
1,240 |
+0.73% |
110,900 |
2024/2/16 |
1,221 |
1,236 |
1,220 |
1,231 |
+1.57% |
110,800 |
2024/2/15 |
1,226 |
1,229 |
1,208 |
1,212 |
-0.90% |
92,000 |
2024/2/14 |
1,230 |
1,230 |
1,213 |
1,223 |
-1.05% |
118,700 |
2024/2/13 |
1,220 |
1,239 |
1,216 |
1,236 |
+1.39% |
131,100 |
2024/2/9 |
1,211 |
1,227 |
1,208 |
1,219 |
+0.33% |
86,400 |
2024/2/8 |
1,224 |
1,227 |
1,209 |
1,215 |
-1.14% |
99,900 |
2024/2/7 |
1,209 |
1,231 |
1,209 |
1,229 |
+1.65% |
122,100 |
2024/2/6 |
1,221 |
1,221 |
1,206 |
1,209 |
-1.63% |
136,300 |
2024/2/5 |
1,225 |
1,231 |
1,219 |
1,229 |
+0.24% |
134,700 |
2024/2/2 |
1,225 |
1,232 |
1,211 |
1,226 |
+0.41% |
124,000 |
2024/2/1 |
1,243 |
1,248 |
1,215 |
1,221 |
-2.79% |
216,100 |
2024/1/31 |
1,250 |
1,258 |
1,241 |
1,256 |
+0.40% |
132,000 |
2024/1/30 |
1,253 |
1,259 |
1,248 |
1,251 |
+0.08% |
113,100 |
2024/1/29 |
1,242 |
1,254 |
1,240 |
1,250 |
+0.89% |
101,000 |
2024/1/26 |
1,249 |
1,254 |
1,236 |
1,239 |
-0.72% |
148,800 |
2024/1/25 |
1,242 |
1,254 |
1,238 |
1,248 |
+0.56% |
144,300 |
2024/1/24 |
1,235 |
1,253 |
1,228 |
1,241 |
+1.72% |
175,800 |
2024/1/23 |
1,232 |
1,234 |
1,220 |
1,220 |
-0.49% |
122,600 |
2024/1/22 |
1,219 |
1,234 |
1,211 |
1,226 |
+1.16% |
180,200 |
2024/1/19 |
1,201 |
1,216 |
1,201 |
1,212 |
+1.08% |
150,100 |
2024/1/18 |
1,191 |
1,202 |
1,190 |
1,199 |
+0.50% |
123,200 |
2024/1/17 |
1,199 |
1,211 |
1,191 |
1,193 |
-0.42% |
144,600 |
2024/1/16 |
1,213 |
1,217 |
1,197 |
1,198 |
-1.07% |
129,500 |
2024/1/15 |
1,208 |
1,226 |
1,208 |
1,211 |
-0.25% |
102,200 |
2024/1/12 |
1,220 |
1,228 |
1,207 |
1,214 |
-0.33% |
155,300 |
2024/1/11 |
1,228 |
1,231 |
1,218 |
1,218 |
-0.08% |
138,900 |
2024/1/10 |
1,223 |
1,230 |
1,216 |
1,219 |
-0.41% |
114,700 |
2024/1/9 |
1,230 |
1,230 |
1,214 |
1,224 |
+0.25% |
131,000 |
2024/1/5 |
1,216 |
1,222 |
1,210 |
1,221 |
+0.41% |
144,000 |
2024/1/4 |
1,180 |
1,218 |
1,172 |
1,216 |
+3.05% |
216,000 |
2023/12/29 |
1,180 |
1,180 |
1,169 |
1,180 |
+0.08% |
124,200 |
2023/12/28 |
1,158 |
1,179 |
1,152 |
1,179 |
+1.73% |
108,300 |
2023/12/27 |
1,144 |
1,159 |
1,143 |
1,159 |
+1.49% |
211,900 |
2023/12/26 |
1,145 |
1,153 |
1,139 |
1,142 |
-0.09% |
167,800 |
2023/12/25 |
1,161 |
1,165 |
1,141 |
1,143 |
-1.30% |
161,800 |
2023/12/22 |
1,160 |
1,165 |
1,150 |
1,158 |
+0.00% |
103,100 |
2023/12/21 |
1,152 |
1,162 |
1,150 |
1,158 |
+0.09% |
124,300 |
2023/12/20 |
1,166 |
1,174 |
1,156 |
1,157 |
-0.34% |
125,000 |
2023/12/19 |
1,165 |
1,168 |
1,152 |
1,161 |
-0.09% |
125,100 |
2023/12/18 |
1,169 |
1,169 |
1,152 |
1,162 |
-1.02% |
81,300 |
2023/12/15 |
1,150 |
1,176 |
1,144 |
1,174 |
+3.80% |
200,200 |
2023/12/14 |
1,160 |
1,160 |
1,127 |
1,131 |
-1.99% |
225,200 |
2023/12/13 |
1,167 |
1,167 |
1,145 |
1,154 |
-1.45% |
288,900 |
2023/12/12 |
1,172 |
1,178 |
1,166 |
1,171 |
+0.00% |
122,600 |
2023/12/11 |
1,196 |
1,196 |
1,167 |
1,171 |
+0.09% |
207,200 |
2023/12/8 |
1,195 |
1,195 |
1,166 |
1,170 |
-2.82% |
290,600 |
2023/12/7 |
1,207 |
1,209 |
1,192 |
1,204 |
-0.99% |
160,500 |
2023/12/6 |
1,205 |
1,217 |
1,203 |
1,216 |
+1.08% |
106,400 |
2023/12/5 |
1,200 |
1,211 |
1,197 |
1,203 |
-0.17% |
153,000 |
2023/12/4 |
1,207 |
1,216 |
1,203 |
1,205 |
-0.41% |
103,600 |
2023/12/1 |
1,210 |
1,218 |
1,199 |
1,210 |
+0.25% |
143,100 |
2023/11/30 |
1,210 |
1,215 |
1,206 |
1,207 |
+0.08% |
149,000 |
2023/11/29 |
1,208 |
1,219 |
1,205 |
1,206 |
-0.33% |
146,300 |
2023/11/28 |
1,216 |
1,219 |
1,203 |
1,210 |
-0.49% |
135,500 |
2023/11/27 |
1,225 |
1,232 |
1,215 |
1,216 |
-0.41% |
110,000 |
2023/11/24 |
1,210 |
1,221 |
1,205 |
1,221 |
+1.33% |
155,800 |
2023/11/22 |
1,203 |
1,210 |
1,197 |
1,205 |
+0.50% |
190,900 |
2023/11/21 |
1,196 |
1,203 |
1,193 |
1,199 |
+0.25% |
121,800 |
2023/11/20 |
1,201 |
1,207 |
1,193 |
1,196 |
-0.33% |
163,100 |
2023/11/17 |
1,181 |
1,200 |
1,181 |
1,200 |
+0.67% |
218,600 |
2023/11/16 |
1,208 |
1,218 |
1,184 |
1,192 |
-1.97% |
252,300 |
|