日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,172 |
1,181 |
1,166 |
1,173 |
-0.42% |
36,000 |
2024/5/20 |
1,159 |
1,181 |
1,159 |
1,178 |
+2.43% |
34,500 |
2024/5/17 |
1,147 |
1,156 |
1,140 |
1,150 |
+0.88% |
33,400 |
2024/5/16 |
1,166 |
1,166 |
1,138 |
1,140 |
-2.23% |
42,400 |
2024/5/15 |
1,185 |
1,189 |
1,160 |
1,166 |
-1.27% |
42,600 |
2024/5/14 |
1,166 |
1,183 |
1,160 |
1,181 |
-0.08% |
45,400 |
2024/5/13 |
1,160 |
1,208 |
1,158 |
1,182 |
+1.98% |
144,900 |
2024/5/10 |
1,145 |
1,159 |
1,138 |
1,159 |
+1.13% |
29,100 |
2024/5/9 |
1,135 |
1,152 |
1,135 |
1,146 |
+0.97% |
21,200 |
2024/5/8 |
1,136 |
1,142 |
1,132 |
1,135 |
-0.09% |
26,700 |
2024/5/7 |
1,165 |
1,165 |
1,129 |
1,136 |
-1.82% |
35,800 |
2024/5/2 |
1,177 |
1,177 |
1,157 |
1,157 |
-1.62% |
29,300 |
2024/5/1 |
1,175 |
1,176 |
1,162 |
1,176 |
-0.08% |
18,700 |
2024/4/30 |
1,162 |
1,177 |
1,162 |
1,177 |
+0.34% |
43,600 |
2024/4/26 |
1,168 |
1,179 |
1,161 |
1,173 |
+0.51% |
35,000 |
2024/4/25 |
1,168 |
1,177 |
1,161 |
1,167 |
-0.60% |
45,000 |
2024/4/24 |
1,170 |
1,178 |
1,157 |
1,174 |
+1.12% |
43,800 |
2024/4/23 |
1,150 |
1,168 |
1,145 |
1,161 |
+1.75% |
37,900 |
2024/4/22 |
1,133 |
1,150 |
1,122 |
1,141 |
+1.78% |
39,500 |
2024/4/19 |
1,124 |
1,130 |
1,110 |
1,121 |
-0.36% |
91,800 |
2024/4/18 |
1,112 |
1,128 |
1,112 |
1,125 |
+1.81% |
30,500 |
2024/4/17 |
1,136 |
1,136 |
1,105 |
1,105 |
-2.13% |
46,700 |
2024/4/16 |
1,150 |
1,173 |
1,129 |
1,129 |
-1.66% |
74,600 |
2024/4/15 |
1,115 |
1,148 |
1,108 |
1,148 |
+2.41% |
48,700 |
2024/4/12 |
1,115 |
1,127 |
1,115 |
1,121 |
+0.81% |
33,500 |
2024/4/11 |
1,109 |
1,120 |
1,103 |
1,112 |
+0.27% |
33,100 |
2024/4/10 |
1,100 |
1,109 |
1,100 |
1,109 |
+0.09% |
22,900 |
2024/4/9 |
1,103 |
1,110 |
1,098 |
1,108 |
+0.45% |
46,600 |
2024/4/8 |
1,093 |
1,111 |
1,092 |
1,103 |
+1.66% |
38,400 |
2024/4/5 |
1,070 |
1,087 |
1,070 |
1,085 |
-0.18% |
56,900 |
2024/4/4 |
1,077 |
1,100 |
1,074 |
1,087 |
+1.40% |
54,600 |
2024/4/3 |
1,068 |
1,080 |
1,056 |
1,072 |
+0.09% |
63,900 |
2024/4/2 |
1,112 |
1,112 |
1,068 |
1,071 |
-3.25% |
94,900 |
2024/4/1 |
1,149 |
1,149 |
1,105 |
1,107 |
-2.55% |
80,900 |
2024/3/29 |
1,131 |
1,139 |
1,126 |
1,136 |
+1.16% |
34,900 |
2024/3/28 |
1,142 |
1,142 |
1,118 |
1,123 |
-2.69% |
62,100 |
2024/3/27 |
1,154 |
1,165 |
1,149 |
1,154 |
+1.14% |
79,900 |
2024/3/26 |
1,145 |
1,145 |
1,135 |
1,141 |
-0.52% |
39,400 |
2024/3/25 |
1,186 |
1,187 |
1,147 |
1,147 |
-3.94% |
103,200 |
2024/3/22 |
1,184 |
1,200 |
1,170 |
1,194 |
+1.79% |
98,100 |
2024/3/21 |
1,150 |
1,189 |
1,150 |
1,173 |
+2.89% |
105,600 |
2024/3/19 |
1,125 |
1,149 |
1,122 |
1,140 |
+1.33% |
147,700 |
2024/3/18 |
1,128 |
1,132 |
1,122 |
1,125 |
-0.09% |
47,200 |
2024/3/15 |
1,131 |
1,137 |
1,121 |
1,126 |
+0.18% |
32,300 |
2024/3/14 |
1,121 |
1,129 |
1,119 |
1,124 |
+0.27% |
31,700 |
2024/3/13 |
1,125 |
1,133 |
1,107 |
1,121 |
+0.09% |
40,200 |
2024/3/12 |
1,114 |
1,123 |
1,095 |
1,120 |
-0.18% |
59,700 |
2024/3/11 |
1,157 |
1,160 |
1,109 |
1,122 |
-3.53% |
90,000 |
2024/3/8 |
1,141 |
1,174 |
1,139 |
1,163 |
+1.13% |
117,500 |
2024/3/7 |
1,156 |
1,163 |
1,146 |
1,150 |
+0.09% |
52,400 |
2024/3/6 |
1,149 |
1,162 |
1,143 |
1,149 |
+0.88% |
88,600 |
2024/3/5 |
1,130 |
1,144 |
1,120 |
1,139 |
+1.33% |
52,600 |
2024/3/4 |
1,150 |
1,150 |
1,117 |
1,124 |
-1.83% |
84,000 |
2024/3/1 |
1,130 |
1,145 |
1,125 |
1,145 |
+2.32% |
69,600 |
2024/2/29 |
1,119 |
1,126 |
1,108 |
1,119 |
+0.90% |
59,100 |
2024/2/28 |
1,109 |
1,127 |
1,093 |
1,109 |
+0.45% |
81,500 |
2024/2/27 |
1,090 |
1,114 |
1,086 |
1,104 |
+1.66% |
84,700 |
2024/2/26 |
1,100 |
1,107 |
1,074 |
1,086 |
-1.90% |
128,100 |
2024/2/22 |
1,100 |
1,131 |
1,097 |
1,107 |
+1.28% |
117,500 |
2024/2/21 |
1,108 |
1,110 |
1,085 |
1,093 |
-1.53% |
84,700 |
2024/2/20 |
1,115 |
1,126 |
1,105 |
1,110 |
-0.89% |
100,400 |
2024/2/19 |
1,068 |
1,121 |
1,068 |
1,120 |
+5.07% |
126,500 |
2024/2/16 |
1,055 |
1,074 |
1,055 |
1,066 |
+1.72% |
77,600 |
2024/2/15 |
1,053 |
1,064 |
1,041 |
1,048 |
+0.10% |
60,400 |
2024/2/14 |
1,062 |
1,068 |
1,043 |
1,047 |
-1.41% |
48,600 |
2024/2/13 |
1,038 |
1,065 |
1,036 |
1,062 |
+2.31% |
69,700 |
2024/2/9 |
1,040 |
1,048 |
1,026 |
1,038 |
-0.76% |
71,200 |
2024/2/8 |
1,039 |
1,048 |
1,029 |
1,046 |
+0.67% |
71,500 |
2024/2/7 |
1,033 |
1,046 |
1,031 |
1,039 |
+0.48% |
41,100 |
2024/2/6 |
1,049 |
1,055 |
1,033 |
1,034 |
-2.18% |
87,300 |
2024/2/5 |
1,048 |
1,065 |
1,046 |
1,057 |
+1.05% |
60,700 |
2024/2/2 |
1,056 |
1,056 |
1,045 |
1,046 |
-1.13% |
45,400 |
2024/2/1 |
1,060 |
1,064 |
1,044 |
1,058 |
-0.19% |
50,100 |
2024/1/31 |
1,052 |
1,060 |
1,048 |
1,060 |
+0.66% |
44,900 |
2024/1/30 |
1,065 |
1,068 |
1,053 |
1,053 |
-1.13% |
36,700 |
2024/1/29 |
1,068 |
1,075 |
1,063 |
1,065 |
+0.47% |
30,500 |
2024/1/26 |
1,052 |
1,073 |
1,046 |
1,060 |
+0.57% |
66,200 |
2024/1/25 |
1,063 |
1,070 |
1,050 |
1,054 |
-0.85% |
56,500 |
2024/1/24 |
1,045 |
1,066 |
1,043 |
1,063 |
+1.82% |
52,700 |
2024/1/23 |
1,063 |
1,069 |
1,043 |
1,044 |
-1.69% |
54,400 |
2024/1/22 |
1,050 |
1,062 |
1,050 |
1,062 |
+2.02% |
32,300 |
2024/1/19 |
1,049 |
1,049 |
1,039 |
1,041 |
-1.23% |
41,400 |
2024/1/18 |
1,037 |
1,055 |
1,036 |
1,054 |
+1.84% |
35,400 |
2024/1/17 |
1,043 |
1,049 |
1,035 |
1,035 |
-0.29% |
34,600 |
2024/1/16 |
1,050 |
1,050 |
1,036 |
1,038 |
-0.95% |
38,800 |
2024/1/15 |
1,035 |
1,048 |
1,035 |
1,048 |
+1.55% |
27,800 |
2024/1/12 |
1,048 |
1,048 |
1,028 |
1,032 |
-0.77% |
38,200 |
2024/1/11 |
1,034 |
1,057 |
1,032 |
1,040 |
+1.56% |
42,900 |
2024/1/10 |
1,029 |
1,034 |
1,019 |
1,024 |
-0.49% |
49,300 |
2024/1/9 |
1,027 |
1,032 |
1,022 |
1,029 |
+0.19% |
35,100 |
2024/1/5 |
1,017 |
1,028 |
1,009 |
1,027 |
+1.78% |
59,000 |
2024/1/4 |
1,015 |
1,015 |
992 |
1,009 |
+0.10% |
38,500 |
2023/12/29 |
1,001 |
1,015 |
1,001 |
1,008 |
+0.70% |
28,900 |
2023/12/28 |
997 |
1,002 |
986 |
1,001 |
+1.01% |
40,400 |
2023/12/27 |
984 |
994 |
982 |
991 |
+1.12% |
51,500 |
2023/12/26 |
973 |
981 |
972 |
980 |
+0.62% |
51,400 |
2023/12/25 |
980 |
980 |
969 |
974 |
+0.83% |
31,700 |
2023/12/22 |
945 |
966 |
945 |
966 |
+2.99% |
53,100 |
2023/12/21 |
946 |
949 |
936 |
938 |
-1.26% |
40,600 |
2023/12/20 |
940 |
952 |
935 |
950 |
+0.21% |
63,200 |
2023/12/19 |
957 |
957 |
944 |
948 |
-0.52% |
55,400 |
2023/12/18 |
961 |
962 |
944 |
953 |
-0.52% |
69,600 |
2023/12/15 |
967 |
975 |
955 |
958 |
-0.93% |
104,600 |
2023/12/14 |
992 |
993 |
966 |
967 |
-2.52% |
58,900 |
2023/12/13 |
980 |
999 |
980 |
992 |
+1.22% |
32,600 |
2023/12/12 |
989 |
989 |
977 |
980 |
-0.81% |
71,100 |
2023/12/11 |
996 |
1,006 |
984 |
988 |
-0.80% |
90,600 |
2023/12/8 |
996 |
1,010 |
993 |
996 |
-0.70% |
111,800 |
2023/12/7 |
995 |
1,003 |
989 |
1,003 |
+0.70% |
42,200 |
2023/12/6 |
995 |
1,004 |
988 |
996 |
+0.10% |
100,600 |
2023/12/5 |
1,019 |
1,024 |
995 |
995 |
-2.64% |
108,900 |
2023/12/4 |
1,011 |
1,026 |
1,004 |
1,022 |
+0.79% |
71,800 |
2023/12/1 |
1,013 |
1,018 |
1,007 |
1,014 |
+0.60% |
51,500 |
2023/11/30 |
1,006 |
1,010 |
996 |
1,008 |
+0.70% |
111,500 |
2023/11/29 |
1,020 |
1,029 |
1,001 |
1,001 |
-2.63% |
72,700 |
2023/11/28 |
1,030 |
1,041 |
1,024 |
1,028 |
-0.19% |
45,700 |
2023/11/27 |
1,038 |
1,040 |
1,026 |
1,030 |
+0.10% |
39,700 |
2023/11/24 |
1,037 |
1,037 |
1,021 |
1,029 |
-0.29% |
46,800 |
2023/11/22 |
1,025 |
1,037 |
1,022 |
1,032 |
+0.00% |
33,400 |
2023/11/21 |
1,040 |
1,041 |
1,026 |
1,032 |
-0.77% |
54,900 |
2023/11/20 |
1,046 |
1,065 |
1,034 |
1,040 |
-0.29% |
55,900 |
2023/11/17 |
1,035 |
1,048 |
1,028 |
1,043 |
+0.77% |
42,700 |
2023/11/16 |
1,050 |
1,062 |
1,035 |
1,035 |
-1.24% |
62,400 |
|