日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,202 |
1,204 |
1,201 |
1,204 |
+0.17% |
4,700 |
2024/5/20 |
1,205 |
1,210 |
1,202 |
1,202 |
-0.17% |
8,100 |
2024/5/17 |
1,208 |
1,208 |
1,202 |
1,204 |
+0.25% |
5,900 |
2024/5/16 |
1,203 |
1,205 |
1,200 |
1,201 |
-0.33% |
8,500 |
2024/5/15 |
1,210 |
1,210 |
1,205 |
1,205 |
-0.25% |
7,200 |
2024/5/14 |
1,211 |
1,211 |
1,205 |
1,208 |
-0.25% |
4,900 |
2024/5/13 |
1,206 |
1,212 |
1,205 |
1,211 |
+0.50% |
8,500 |
2024/5/10 |
1,211 |
1,211 |
1,205 |
1,205 |
-0.33% |
6,400 |
2024/5/9 |
1,209 |
1,210 |
1,205 |
1,209 |
+0.58% |
4,600 |
2024/5/8 |
1,204 |
1,210 |
1,202 |
1,202 |
-0.17% |
3,700 |
2024/5/7 |
1,212 |
1,214 |
1,200 |
1,204 |
-0.66% |
10,600 |
2024/5/2 |
1,213 |
1,213 |
1,208 |
1,212 |
+0.00% |
6,600 |
2024/5/1 |
1,209 |
1,213 |
1,205 |
1,212 |
+0.17% |
6,000 |
2024/4/30 |
1,200 |
1,210 |
1,200 |
1,210 |
+1.17% |
8,200 |
2024/4/26 |
1,195 |
1,211 |
1,190 |
1,196 |
+0.08% |
79,500 |
2024/4/25 |
1,200 |
1,200 |
1,195 |
1,195 |
-0.08% |
8,600 |
2024/4/24 |
1,198 |
1,199 |
1,189 |
1,196 |
-0.17% |
26,500 |
2024/4/23 |
1,201 |
1,204 |
1,198 |
1,198 |
-0.25% |
7,600 |
2024/4/22 |
1,200 |
1,204 |
1,199 |
1,201 |
+0.17% |
9,000 |
2024/4/19 |
1,203 |
1,209 |
1,198 |
1,199 |
-1.07% |
14,800 |
2024/4/18 |
1,200 |
1,212 |
1,199 |
1,212 |
+1.00% |
14,800 |
2024/4/17 |
1,203 |
1,203 |
1,200 |
1,200 |
-0.17% |
21,200 |
2024/4/16 |
1,212 |
1,212 |
1,201 |
1,202 |
-0.58% |
17,500 |
2024/4/15 |
1,211 |
1,214 |
1,207 |
1,209 |
-0.58% |
14,400 |
2024/4/12 |
1,215 |
1,216 |
1,211 |
1,216 |
+0.08% |
8,400 |
2024/4/11 |
1,213 |
1,219 |
1,211 |
1,215 |
+0.00% |
12,900 |
2024/4/10 |
1,211 |
1,217 |
1,211 |
1,215 |
+0.08% |
11,000 |
2024/4/9 |
1,215 |
1,217 |
1,211 |
1,214 |
+0.25% |
9,100 |
2024/4/8 |
1,215 |
1,217 |
1,210 |
1,211 |
-0.74% |
25,400 |
2024/4/5 |
1,214 |
1,221 |
1,214 |
1,220 |
+0.00% |
11,300 |
2024/4/4 |
1,216 |
1,220 |
1,215 |
1,220 |
+0.33% |
9,100 |
2024/4/3 |
1,216 |
1,220 |
1,215 |
1,216 |
+0.00% |
6,800 |
2024/4/2 |
1,230 |
1,230 |
1,216 |
1,216 |
-0.49% |
11,800 |
2024/4/1 |
1,239 |
1,240 |
1,221 |
1,222 |
-0.89% |
14,000 |
2024/3/29 |
1,230 |
1,233 |
1,222 |
1,233 |
+1.23% |
13,300 |
2024/3/28 |
1,207 |
1,240 |
1,206 |
1,218 |
-3.72% |
67,300 |
2024/3/27 |
1,265 |
1,267 |
1,256 |
1,265 |
+0.32% |
44,600 |
2024/3/26 |
1,252 |
1,262 |
1,252 |
1,261 |
+0.88% |
22,100 |
2024/3/25 |
1,250 |
1,260 |
1,248 |
1,250 |
-0.71% |
60,200 |
2024/3/22 |
1,261 |
1,265 |
1,244 |
1,259 |
-0.32% |
39,600 |
2024/3/21 |
1,257 |
1,263 |
1,257 |
1,263 |
+0.24% |
39,100 |
2024/3/19 |
1,256 |
1,260 |
1,254 |
1,260 |
+0.24% |
17,500 |
2024/3/18 |
1,257 |
1,260 |
1,255 |
1,257 |
+0.16% |
18,000 |
2024/3/15 |
1,255 |
1,257 |
1,251 |
1,255 |
+0.00% |
11,400 |
2024/3/14 |
1,250 |
1,255 |
1,249 |
1,255 |
+0.40% |
9,500 |
2024/3/13 |
1,250 |
1,253 |
1,250 |
1,250 |
+0.00% |
9,200 |
2024/3/12 |
1,249 |
1,250 |
1,244 |
1,250 |
+0.56% |
8,000 |
2024/3/11 |
1,247 |
1,250 |
1,237 |
1,243 |
-0.32% |
25,500 |
2024/3/8 |
1,250 |
1,253 |
1,247 |
1,247 |
-0.08% |
12,100 |
2024/3/7 |
1,253 |
1,253 |
1,247 |
1,248 |
+0.08% |
6,800 |
2024/3/6 |
1,247 |
1,252 |
1,246 |
1,247 |
+0.08% |
8,000 |
2024/3/5 |
1,243 |
1,249 |
1,242 |
1,246 |
+0.00% |
6,800 |
2024/3/4 |
1,248 |
1,248 |
1,241 |
1,246 |
-0.16% |
26,600 |
2024/3/1 |
1,247 |
1,249 |
1,245 |
1,248 |
+0.00% |
5,700 |
2024/2/29 |
1,250 |
1,251 |
1,245 |
1,248 |
+0.00% |
7,000 |
2024/2/28 |
1,245 |
1,250 |
1,244 |
1,248 |
+0.48% |
7,900 |
2024/2/27 |
1,247 |
1,247 |
1,241 |
1,242 |
+0.08% |
7,400 |
2024/2/26 |
1,260 |
1,260 |
1,241 |
1,241 |
-0.72% |
15,700 |
2024/2/22 |
1,250 |
1,252 |
1,245 |
1,250 |
+0.48% |
5,600 |
2024/2/21 |
1,245 |
1,252 |
1,240 |
1,244 |
-0.24% |
5,900 |
2024/2/20 |
1,247 |
1,252 |
1,246 |
1,247 |
+0.00% |
8,100 |
2024/2/19 |
1,246 |
1,248 |
1,242 |
1,247 |
+0.24% |
7,000 |
2024/2/16 |
1,242 |
1,254 |
1,240 |
1,244 |
+0.24% |
11,200 |
2024/2/15 |
1,246 |
1,246 |
1,237 |
1,241 |
-0.16% |
12,000 |
2024/2/14 |
1,241 |
1,244 |
1,237 |
1,243 |
+0.16% |
9,900 |
2024/2/13 |
1,240 |
1,245 |
1,236 |
1,241 |
+0.65% |
9,300 |
2024/2/9 |
1,233 |
1,238 |
1,233 |
1,233 |
-0.48% |
10,400 |
2024/2/8 |
1,240 |
1,242 |
1,235 |
1,239 |
+0.16% |
10,700 |
2024/2/7 |
1,244 |
1,244 |
1,237 |
1,237 |
-0.24% |
9,200 |
2024/2/6 |
1,247 |
1,255 |
1,240 |
1,240 |
-0.80% |
12,600 |
2024/2/5 |
1,253 |
1,260 |
1,246 |
1,250 |
-0.40% |
12,700 |
2024/2/2 |
1,243 |
1,255 |
1,240 |
1,255 |
+1.21% |
6,800 |
2024/2/1 |
1,247 |
1,249 |
1,240 |
1,240 |
-0.40% |
8,300 |
2024/1/31 |
1,245 |
1,250 |
1,235 |
1,245 |
+1.06% |
9,500 |
2024/1/30 |
1,250 |
1,250 |
1,232 |
1,232 |
-1.12% |
57,100 |
2024/1/29 |
1,235 |
1,247 |
1,235 |
1,246 |
+1.14% |
7,300 |
2024/1/26 |
1,236 |
1,237 |
1,231 |
1,232 |
-0.24% |
13,200 |
2024/1/25 |
1,240 |
1,240 |
1,235 |
1,235 |
+0.00% |
10,600 |
2024/1/24 |
1,245 |
1,246 |
1,235 |
1,235 |
-0.64% |
8,900 |
2024/1/23 |
1,237 |
1,250 |
1,234 |
1,243 |
+0.65% |
15,000 |
2024/1/22 |
1,230 |
1,240 |
1,230 |
1,235 |
+0.41% |
8,200 |
2024/1/19 |
1,229 |
1,236 |
1,227 |
1,230 |
+0.00% |
12,600 |
2024/1/18 |
1,231 |
1,235 |
1,230 |
1,230 |
+0.00% |
11,000 |
2024/1/17 |
1,233 |
1,240 |
1,230 |
1,230 |
-0.24% |
10,200 |
2024/1/16 |
1,240 |
1,241 |
1,232 |
1,233 |
-0.64% |
15,900 |
2024/1/15 |
1,246 |
1,258 |
1,241 |
1,241 |
-0.16% |
15,300 |
2024/1/12 |
1,253 |
1,253 |
1,234 |
1,243 |
-0.80% |
16,800 |
2024/1/11 |
1,262 |
1,265 |
1,253 |
1,253 |
-0.48% |
10,300 |
2024/1/10 |
1,248 |
1,260 |
1,248 |
1,259 |
+0.88% |
12,300 |
2024/1/9 |
1,247 |
1,248 |
1,244 |
1,248 |
+0.73% |
9,600 |
2024/1/5 |
1,240 |
1,240 |
1,231 |
1,239 |
+0.57% |
10,400 |
2024/1/4 |
1,227 |
1,233 |
1,222 |
1,232 |
+0.41% |
12,000 |
2023/12/29 |
1,229 |
1,229 |
1,222 |
1,227 |
+0.16% |
5,500 |
2023/12/28 |
1,220 |
1,226 |
1,216 |
1,225 |
+0.57% |
6,900 |
2023/12/27 |
1,218 |
1,225 |
1,214 |
1,218 |
+0.08% |
14,800 |
2023/12/26 |
1,223 |
1,223 |
1,215 |
1,217 |
+0.00% |
11,000 |
2023/12/25 |
1,230 |
1,230 |
1,215 |
1,217 |
-0.65% |
11,600 |
2023/12/22 |
1,228 |
1,228 |
1,221 |
1,225 |
+0.74% |
8,100 |
2023/12/21 |
1,225 |
1,225 |
1,216 |
1,216 |
-0.73% |
8,600 |
2023/12/20 |
1,220 |
1,231 |
1,220 |
1,225 |
-0.65% |
7,200 |
2023/12/19 |
1,229 |
1,233 |
1,224 |
1,233 |
+0.33% |
5,500 |
2023/12/18 |
1,223 |
1,229 |
1,220 |
1,229 |
+0.16% |
7,100 |
2023/12/15 |
1,236 |
1,236 |
1,224 |
1,227 |
+0.25% |
7,700 |
2023/12/14 |
1,225 |
1,225 |
1,217 |
1,224 |
-0.08% |
7,600 |
2023/12/13 |
1,227 |
1,232 |
1,225 |
1,225 |
+0.00% |
7,100 |
2023/12/12 |
1,225 |
1,233 |
1,224 |
1,225 |
+0.00% |
7,300 |
2023/12/11 |
1,212 |
1,225 |
1,212 |
1,225 |
+1.16% |
7,800 |
2023/12/8 |
1,213 |
1,222 |
1,211 |
1,211 |
-0.49% |
10,700 |
2023/12/7 |
1,223 |
1,224 |
1,215 |
1,217 |
-0.41% |
9,400 |
2023/12/6 |
1,223 |
1,232 |
1,222 |
1,222 |
-0.08% |
8,100 |
2023/12/5 |
1,232 |
1,232 |
1,223 |
1,223 |
-0.41% |
6,900 |
2023/12/4 |
1,235 |
1,235 |
1,225 |
1,228 |
-0.41% |
6,700 |
2023/12/1 |
1,236 |
1,236 |
1,231 |
1,233 |
-0.24% |
4,000 |
2023/11/30 |
1,239 |
1,239 |
1,226 |
1,236 |
+0.08% |
7,500 |
2023/11/29 |
1,222 |
1,235 |
1,222 |
1,235 |
+0.73% |
6,600 |
2023/11/28 |
1,225 |
1,228 |
1,223 |
1,226 |
+0.00% |
7,500 |
2023/11/27 |
1,228 |
1,234 |
1,223 |
1,226 |
-0.16% |
6,800 |
2023/11/24 |
1,228 |
1,230 |
1,226 |
1,228 |
+0.00% |
6,400 |
2023/11/22 |
1,220 |
1,229 |
1,220 |
1,228 |
+0.49% |
5,100 |
2023/11/21 |
1,223 |
1,228 |
1,222 |
1,222 |
-0.08% |
5,900 |
2023/11/20 |
1,230 |
1,231 |
1,223 |
1,223 |
-0.24% |
7,800 |
2023/11/17 |
1,229 |
1,230 |
1,224 |
1,226 |
+0.08% |
3,700 |
2023/11/16 |
1,225 |
1,228 |
1,213 |
1,225 |
+0.00% |
11,300 |
|