日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,328 |
1,341 |
1,323 |
1,328 |
-0.15% |
185,400 |
2024/5/20 |
1,326 |
1,338 |
1,323 |
1,330 |
+0.68% |
180,300 |
2024/5/17 |
1,303 |
1,333 |
1,296 |
1,321 |
+0.69% |
230,900 |
2024/5/16 |
1,317 |
1,318 |
1,294 |
1,312 |
-0.76% |
214,400 |
2024/5/15 |
1,330 |
1,339 |
1,319 |
1,322 |
-0.53% |
241,200 |
2024/5/14 |
1,325 |
1,329 |
1,310 |
1,329 |
+0.08% |
269,300 |
2024/5/13 |
1,316 |
1,337 |
1,310 |
1,328 |
-0.75% |
265,800 |
2024/5/10 |
1,310 |
1,343 |
1,307 |
1,338 |
+2.45% |
639,700 |
2024/5/9 |
1,299 |
1,310 |
1,289 |
1,306 |
+1.08% |
575,400 |
2024/5/8 |
1,287 |
1,319 |
1,285 |
1,292 |
+2.78% |
1,423,600 |
2024/5/7 |
1,249 |
1,257 |
1,231 |
1,257 |
+2.20% |
675,600 |
2024/5/2 |
1,207 |
1,235 |
1,207 |
1,230 |
+2.50% |
442,900 |
2024/5/1 |
1,200 |
1,207 |
1,193 |
1,200 |
-0.33% |
186,400 |
2024/4/30 |
1,193 |
1,204 |
1,184 |
1,204 |
+2.38% |
259,400 |
2024/4/26 |
1,168 |
1,176 |
1,159 |
1,176 |
+0.77% |
219,700 |
2024/4/25 |
1,178 |
1,180 |
1,167 |
1,167 |
-1.19% |
145,700 |
2024/4/24 |
1,176 |
1,184 |
1,174 |
1,181 |
+0.60% |
164,000 |
2024/4/23 |
1,185 |
1,186 |
1,168 |
1,174 |
-0.42% |
116,800 |
2024/4/22 |
1,180 |
1,180 |
1,169 |
1,179 |
+1.64% |
185,700 |
2024/4/19 |
1,170 |
1,172 |
1,148 |
1,160 |
-1.69% |
379,900 |
2024/4/18 |
1,170 |
1,187 |
1,168 |
1,180 |
+0.85% |
168,800 |
2024/4/17 |
1,198 |
1,198 |
1,169 |
1,170 |
-1.93% |
283,900 |
2024/4/16 |
1,215 |
1,222 |
1,192 |
1,193 |
-2.21% |
271,100 |
2024/4/15 |
1,210 |
1,225 |
1,210 |
1,220 |
-0.41% |
160,100 |
2024/4/12 |
1,237 |
1,237 |
1,224 |
1,225 |
-0.49% |
183,000 |
2024/4/11 |
1,205 |
1,233 |
1,202 |
1,231 |
+0.98% |
200,600 |
2024/4/10 |
1,220 |
1,223 |
1,216 |
1,219 |
-0.08% |
151,800 |
2024/4/9 |
1,213 |
1,222 |
1,210 |
1,220 |
+0.74% |
159,500 |
2024/4/8 |
1,209 |
1,215 |
1,204 |
1,211 |
+0.17% |
127,300 |
2024/4/5 |
1,200 |
1,209 |
1,194 |
1,209 |
+0.00% |
200,800 |
2024/4/4 |
1,218 |
1,223 |
1,207 |
1,209 |
-0.49% |
192,800 |
2024/4/3 |
1,207 |
1,222 |
1,201 |
1,215 |
+0.25% |
169,100 |
2024/4/2 |
1,232 |
1,233 |
1,210 |
1,212 |
-1.14% |
175,400 |
2024/4/1 |
1,253 |
1,257 |
1,223 |
1,226 |
-1.92% |
231,500 |
2024/3/29 |
1,234 |
1,250 |
1,230 |
1,250 |
+1.71% |
199,100 |
2024/3/28 |
1,249 |
1,253 |
1,226 |
1,229 |
-3.08% |
255,400 |
2024/3/27 |
1,276 |
1,277 |
1,266 |
1,268 |
-0.16% |
289,100 |
2024/3/26 |
1,260 |
1,274 |
1,254 |
1,270 |
+1.11% |
227,200 |
2024/3/25 |
1,264 |
1,268 |
1,256 |
1,256 |
-0.63% |
218,500 |
2024/3/22 |
1,278 |
1,278 |
1,253 |
1,264 |
-0.08% |
346,600 |
2024/3/21 |
1,248 |
1,265 |
1,244 |
1,265 |
+3.77% |
610,900 |
2024/3/19 |
1,200 |
1,225 |
1,199 |
1,219 |
+2.27% |
375,100 |
2024/3/18 |
1,192 |
1,194 |
1,184 |
1,192 |
+0.68% |
209,000 |
2024/3/15 |
1,186 |
1,195 |
1,181 |
1,184 |
-0.84% |
331,500 |
2024/3/14 |
1,172 |
1,194 |
1,168 |
1,194 |
+1.70% |
283,900 |
2024/3/13 |
1,196 |
1,198 |
1,170 |
1,174 |
-1.34% |
311,300 |
2024/3/12 |
1,188 |
1,191 |
1,171 |
1,190 |
-0.58% |
349,700 |
2024/3/11 |
1,233 |
1,233 |
1,189 |
1,197 |
-2.92% |
312,800 |
2024/3/8 |
1,225 |
1,241 |
1,220 |
1,233 |
+0.33% |
278,400 |
2024/3/7 |
1,224 |
1,240 |
1,219 |
1,229 |
+0.66% |
370,300 |
2024/3/6 |
1,202 |
1,224 |
1,199 |
1,221 |
+1.58% |
268,500 |
2024/3/5 |
1,190 |
1,202 |
1,184 |
1,202 |
+0.25% |
253,000 |
2024/3/4 |
1,216 |
1,216 |
1,198 |
1,199 |
-1.40% |
231,400 |
2024/3/1 |
1,214 |
1,220 |
1,211 |
1,216 |
-0.08% |
227,900 |
2024/2/29 |
1,227 |
1,232 |
1,213 |
1,217 |
-0.81% |
193,200 |
2024/2/28 |
1,234 |
1,235 |
1,224 |
1,227 |
-0.32% |
190,600 |
2024/2/27 |
1,224 |
1,235 |
1,222 |
1,231 |
+0.57% |
214,500 |
2024/2/26 |
1,225 |
1,230 |
1,220 |
1,224 |
+0.25% |
227,100 |
2024/2/22 |
1,221 |
1,228 |
1,215 |
1,221 |
+0.83% |
194,400 |
2024/2/21 |
1,211 |
1,217 |
1,199 |
1,211 |
+1.68% |
257,600 |
2024/2/20 |
1,190 |
1,191 |
1,185 |
1,191 |
+0.51% |
164,000 |
2024/2/19 |
1,172 |
1,185 |
1,171 |
1,185 |
+1.54% |
153,600 |
2024/2/16 |
1,164 |
1,171 |
1,157 |
1,167 |
+1.04% |
211,400 |
2024/2/15 |
1,174 |
1,178 |
1,155 |
1,155 |
-0.94% |
218,000 |
2024/2/14 |
1,184 |
1,184 |
1,159 |
1,166 |
-1.52% |
225,900 |
2024/2/13 |
1,184 |
1,185 |
1,174 |
1,184 |
+0.51% |
245,700 |
2024/2/9 |
1,176 |
1,184 |
1,174 |
1,178 |
-0.42% |
235,100 |
2024/2/8 |
1,166 |
1,188 |
1,158 |
1,183 |
+1.46% |
377,700 |
2024/2/7 |
1,158 |
1,167 |
1,157 |
1,166 |
+0.69% |
303,800 |
2024/2/6 |
1,163 |
1,168 |
1,157 |
1,158 |
+0.00% |
330,900 |
2024/2/5 |
1,180 |
1,182 |
1,153 |
1,158 |
-5.47% |
1,120,800 |
2024/2/2 |
1,214 |
1,229 |
1,202 |
1,225 |
+1.24% |
236,700 |
2024/2/1 |
1,215 |
1,218 |
1,210 |
1,210 |
-1.71% |
282,600 |
2024/1/31 |
1,220 |
1,232 |
1,216 |
1,231 |
+0.65% |
183,700 |
2024/1/30 |
1,232 |
1,238 |
1,223 |
1,223 |
-0.73% |
206,000 |
2024/1/29 |
1,231 |
1,239 |
1,229 |
1,232 |
+0.57% |
179,900 |
2024/1/26 |
1,234 |
1,237 |
1,221 |
1,225 |
-0.73% |
202,900 |
2024/1/25 |
1,224 |
1,239 |
1,222 |
1,234 |
+1.15% |
216,300 |
2024/1/24 |
1,223 |
1,224 |
1,214 |
1,220 |
-0.08% |
143,200 |
2024/1/23 |
1,227 |
1,231 |
1,218 |
1,221 |
+0.00% |
244,100 |
2024/1/22 |
1,218 |
1,225 |
1,214 |
1,221 |
+2.35% |
288,400 |
2024/1/19 |
1,196 |
1,201 |
1,185 |
1,193 |
+0.00% |
135,100 |
2024/1/18 |
1,185 |
1,200 |
1,185 |
1,193 |
+0.25% |
108,500 |
2024/1/17 |
1,202 |
1,213 |
1,190 |
1,190 |
-0.50% |
185,000 |
2024/1/16 |
1,204 |
1,206 |
1,195 |
1,196 |
-0.50% |
126,100 |
2024/1/15 |
1,187 |
1,205 |
1,187 |
1,202 |
+1.35% |
144,600 |
2024/1/12 |
1,200 |
1,204 |
1,184 |
1,186 |
-0.59% |
192,800 |
2024/1/11 |
1,202 |
1,204 |
1,193 |
1,193 |
-0.17% |
230,300 |
2024/1/10 |
1,200 |
1,201 |
1,192 |
1,195 |
+0.00% |
128,500 |
2024/1/9 |
1,201 |
1,211 |
1,192 |
1,195 |
-0.08% |
151,400 |
2024/1/5 |
1,201 |
1,208 |
1,195 |
1,196 |
-0.25% |
183,100 |
2024/1/4 |
1,185 |
1,199 |
1,169 |
1,199 |
+1.96% |
193,000 |
2023/12/29 |
1,175 |
1,184 |
1,167 |
1,176 |
+0.34% |
142,300 |
2023/12/28 |
1,163 |
1,172 |
1,161 |
1,172 |
+0.77% |
129,300 |
2023/12/27 |
1,150 |
1,163 |
1,148 |
1,163 |
+1.48% |
177,400 |
2023/12/26 |
1,157 |
1,157 |
1,137 |
1,146 |
-0.35% |
300,900 |
2023/12/25 |
1,140 |
1,163 |
1,140 |
1,150 |
+1.86% |
270,200 |
2023/12/22 |
1,120 |
1,135 |
1,120 |
1,129 |
+0.98% |
197,500 |
2023/12/21 |
1,118 |
1,122 |
1,114 |
1,118 |
-0.97% |
162,600 |
2023/12/20 |
1,123 |
1,136 |
1,119 |
1,129 |
+0.53% |
268,000 |
2023/12/19 |
1,120 |
1,123 |
1,111 |
1,123 |
+0.81% |
199,900 |
2023/12/18 |
1,107 |
1,115 |
1,101 |
1,114 |
+0.00% |
224,600 |
2023/12/15 |
1,115 |
1,120 |
1,108 |
1,114 |
-0.09% |
425,000 |
2023/12/14 |
1,137 |
1,141 |
1,112 |
1,115 |
-2.19% |
282,500 |
2023/12/13 |
1,150 |
1,152 |
1,132 |
1,140 |
-0.87% |
197,500 |
2023/12/12 |
1,174 |
1,174 |
1,150 |
1,150 |
-1.37% |
159,500 |
2023/12/11 |
1,160 |
1,167 |
1,158 |
1,166 |
+1.57% |
200,600 |
2023/12/8 |
1,158 |
1,160 |
1,144 |
1,148 |
-1.80% |
261,700 |
2023/12/7 |
1,179 |
1,184 |
1,168 |
1,169 |
-1.68% |
155,200 |
2023/12/6 |
1,168 |
1,191 |
1,167 |
1,189 |
+1.80% |
171,500 |
2023/12/5 |
1,172 |
1,177 |
1,166 |
1,168 |
-1.10% |
202,000 |
2023/12/4 |
1,174 |
1,184 |
1,162 |
1,181 |
+0.08% |
210,800 |
2023/12/1 |
1,183 |
1,186 |
1,176 |
1,180 |
-0.34% |
202,000 |
2023/11/30 |
1,186 |
1,189 |
1,177 |
1,184 |
-0.25% |
197,800 |
2023/11/29 |
1,195 |
1,197 |
1,186 |
1,187 |
-1.08% |
139,000 |
2023/11/28 |
1,202 |
1,206 |
1,195 |
1,200 |
-0.50% |
125,400 |
2023/11/27 |
1,221 |
1,221 |
1,198 |
1,206 |
-0.99% |
141,000 |
2023/11/24 |
1,205 |
1,220 |
1,199 |
1,218 |
+1.67% |
177,700 |
2023/11/22 |
1,188 |
1,203 |
1,186 |
1,198 |
+0.50% |
116,600 |
2023/11/21 |
1,190 |
1,194 |
1,184 |
1,192 |
+0.08% |
159,600 |
2023/11/20 |
1,218 |
1,221 |
1,190 |
1,191 |
-2.06% |
210,900 |
2023/11/17 |
1,192 |
1,216 |
1,189 |
1,216 |
+1.93% |
141,500 |
2023/11/16 |
1,201 |
1,207 |
1,186 |
1,193 |
-1.16% |
191,300 |
|