日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,209 |
1,215 |
1,200 |
1,202 |
+0.08% |
73,200 |
2024/5/20 |
1,187 |
1,216 |
1,187 |
1,201 |
+1.18% |
88,900 |
2024/5/17 |
1,171 |
1,188 |
1,156 |
1,187 |
+0.76% |
73,600 |
2024/5/16 |
1,186 |
1,189 |
1,171 |
1,178 |
-0.84% |
218,000 |
2024/5/15 |
1,192 |
1,205 |
1,178 |
1,188 |
+0.34% |
149,300 |
2024/5/14 |
1,190 |
1,199 |
1,172 |
1,184 |
-1.00% |
143,700 |
2024/5/13 |
1,200 |
1,206 |
1,193 |
1,196 |
-0.33% |
98,600 |
2024/5/10 |
1,201 |
1,211 |
1,196 |
1,200 |
-0.08% |
83,500 |
2024/5/9 |
1,195 |
1,211 |
1,189 |
1,201 |
+1.26% |
100,400 |
2024/5/8 |
1,190 |
1,196 |
1,184 |
1,186 |
-0.75% |
71,600 |
2024/5/7 |
1,197 |
1,199 |
1,189 |
1,195 |
+0.25% |
48,500 |
2024/5/2 |
1,202 |
1,202 |
1,192 |
1,192 |
-0.83% |
36,600 |
2024/5/1 |
1,211 |
1,211 |
1,199 |
1,202 |
-1.15% |
53,900 |
2024/4/30 |
1,213 |
1,216 |
1,190 |
1,216 |
+1.59% |
121,200 |
2024/4/26 |
1,177 |
1,198 |
1,173 |
1,197 |
+0.76% |
97,400 |
2024/4/25 |
1,207 |
1,216 |
1,182 |
1,188 |
-0.83% |
127,500 |
2024/4/24 |
1,191 |
1,199 |
1,184 |
1,198 |
+0.25% |
95,900 |
2024/4/23 |
1,200 |
1,200 |
1,183 |
1,195 |
+0.08% |
67,500 |
2024/4/22 |
1,186 |
1,199 |
1,186 |
1,194 |
+2.23% |
100,100 |
2024/4/19 |
1,180 |
1,189 |
1,154 |
1,168 |
-2.18% |
145,400 |
2024/4/18 |
1,176 |
1,196 |
1,176 |
1,194 |
+1.53% |
71,300 |
2024/4/17 |
1,198 |
1,198 |
1,176 |
1,176 |
-2.08% |
125,700 |
2024/4/16 |
1,221 |
1,221 |
1,197 |
1,201 |
-2.75% |
106,500 |
2024/4/15 |
1,209 |
1,235 |
1,209 |
1,235 |
+0.90% |
82,800 |
2024/4/12 |
1,226 |
1,230 |
1,214 |
1,224 |
+0.33% |
115,200 |
2024/4/11 |
1,206 |
1,225 |
1,206 |
1,220 |
+0.00% |
81,200 |
2024/4/10 |
1,217 |
1,228 |
1,217 |
1,220 |
-0.16% |
68,200 |
2024/4/9 |
1,226 |
1,230 |
1,216 |
1,222 |
-0.08% |
94,100 |
2024/4/8 |
1,219 |
1,230 |
1,216 |
1,223 |
+0.33% |
79,300 |
2024/4/5 |
1,220 |
1,220 |
1,201 |
1,219 |
+0.00% |
79,600 |
2024/4/4 |
1,225 |
1,231 |
1,213 |
1,219 |
+0.41% |
109,100 |
2024/4/3 |
1,204 |
1,218 |
1,202 |
1,214 |
-0.82% |
114,600 |
2024/4/2 |
1,215 |
1,229 |
1,210 |
1,224 |
+0.82% |
185,600 |
2024/4/1 |
1,240 |
1,240 |
1,210 |
1,214 |
-1.46% |
120,500 |
2024/3/29 |
1,215 |
1,233 |
1,213 |
1,232 |
+1.40% |
115,500 |
2024/3/28 |
1,250 |
1,253 |
1,207 |
1,215 |
-3.65% |
189,700 |
2024/3/27 |
1,247 |
1,271 |
1,242 |
1,261 |
+1.94% |
199,400 |
2024/3/26 |
1,230 |
1,237 |
1,230 |
1,237 |
+0.24% |
117,100 |
2024/3/25 |
1,246 |
1,248 |
1,234 |
1,234 |
-0.96% |
125,300 |
2024/3/22 |
1,260 |
1,260 |
1,238 |
1,246 |
-0.72% |
115,000 |
2024/3/21 |
1,245 |
1,259 |
1,241 |
1,255 |
+1.62% |
145,900 |
2024/3/19 |
1,226 |
1,237 |
1,220 |
1,235 |
+0.73% |
114,900 |
2024/3/18 |
1,224 |
1,230 |
1,219 |
1,226 |
+0.66% |
116,700 |
2024/3/15 |
1,209 |
1,225 |
1,206 |
1,218 |
+0.33% |
269,600 |
2024/3/14 |
1,216 |
1,217 |
1,205 |
1,214 |
+0.08% |
134,500 |
2024/3/13 |
1,226 |
1,226 |
1,204 |
1,213 |
-0.33% |
167,700 |
2024/3/12 |
1,219 |
1,219 |
1,193 |
1,217 |
-0.49% |
271,200 |
2024/3/11 |
1,240 |
1,240 |
1,209 |
1,223 |
-1.77% |
179,400 |
2024/3/8 |
1,224 |
1,249 |
1,218 |
1,245 |
+1.72% |
320,700 |
2024/3/7 |
1,239 |
1,241 |
1,221 |
1,224 |
-1.13% |
129,700 |
2024/3/6 |
1,231 |
1,246 |
1,227 |
1,238 |
-0.16% |
152,600 |
2024/3/5 |
1,241 |
1,245 |
1,227 |
1,240 |
-0.40% |
103,400 |
2024/3/4 |
1,258 |
1,264 |
1,238 |
1,245 |
-0.24% |
158,000 |
2024/3/1 |
1,253 |
1,257 |
1,245 |
1,248 |
-0.32% |
98,500 |
2024/2/29 |
1,251 |
1,256 |
1,237 |
1,252 |
-0.16% |
245,800 |
2024/2/28 |
1,275 |
1,275 |
1,253 |
1,254 |
-2.26% |
124,700 |
2024/2/27 |
1,259 |
1,288 |
1,258 |
1,283 |
+1.34% |
197,200 |
2024/2/26 |
1,285 |
1,286 |
1,266 |
1,266 |
-0.24% |
126,000 |
2024/2/22 |
1,270 |
1,277 |
1,261 |
1,269 |
+0.24% |
164,000 |
2024/2/21 |
1,268 |
1,272 |
1,259 |
1,266 |
+0.00% |
180,200 |
2024/2/20 |
1,271 |
1,283 |
1,265 |
1,266 |
-0.31% |
157,700 |
2024/2/19 |
1,273 |
1,277 |
1,265 |
1,270 |
-0.24% |
166,900 |
2024/2/16 |
1,262 |
1,278 |
1,262 |
1,273 |
+2.17% |
191,500 |
2024/2/15 |
1,256 |
1,259 |
1,233 |
1,246 |
-0.08% |
133,300 |
2024/2/14 |
1,264 |
1,264 |
1,241 |
1,247 |
-1.19% |
197,900 |
2024/2/13 |
1,232 |
1,266 |
1,230 |
1,262 |
+2.94% |
218,500 |
2024/2/9 |
1,240 |
1,242 |
1,223 |
1,226 |
-1.68% |
178,200 |
2024/2/8 |
1,238 |
1,257 |
1,226 |
1,247 |
+1.05% |
410,100 |
2024/2/7 |
1,198 |
1,238 |
1,198 |
1,234 |
+3.01% |
276,800 |
2024/2/6 |
1,212 |
1,220 |
1,196 |
1,198 |
-1.07% |
142,000 |
2024/2/5 |
1,217 |
1,222 |
1,205 |
1,211 |
+1.00% |
190,800 |
2024/2/2 |
1,203 |
1,211 |
1,194 |
1,199 |
-0.08% |
109,100 |
2024/2/1 |
1,179 |
1,204 |
1,179 |
1,200 |
+1.69% |
190,100 |
2024/1/31 |
1,161 |
1,180 |
1,161 |
1,180 |
+0.68% |
107,200 |
2024/1/30 |
1,179 |
1,182 |
1,172 |
1,172 |
-0.59% |
81,300 |
2024/1/29 |
1,166 |
1,180 |
1,166 |
1,179 |
+1.11% |
90,600 |
2024/1/26 |
1,178 |
1,183 |
1,165 |
1,166 |
-0.93% |
132,300 |
2024/1/25 |
1,184 |
1,184 |
1,174 |
1,177 |
+0.43% |
141,100 |
2024/1/24 |
1,179 |
1,183 |
1,165 |
1,172 |
-0.51% |
114,200 |
2024/1/23 |
1,176 |
1,186 |
1,176 |
1,178 |
+0.68% |
145,800 |
2024/1/22 |
1,166 |
1,175 |
1,164 |
1,170 |
+0.86% |
82,600 |
2024/1/19 |
1,164 |
1,168 |
1,156 |
1,160 |
+0.00% |
110,100 |
2024/1/18 |
1,158 |
1,169 |
1,158 |
1,160 |
+0.17% |
96,700 |
2024/1/17 |
1,170 |
1,183 |
1,158 |
1,158 |
-0.86% |
141,700 |
2024/1/16 |
1,176 |
1,179 |
1,167 |
1,168 |
-0.09% |
127,400 |
2024/1/15 |
1,158 |
1,176 |
1,158 |
1,169 |
+0.95% |
130,100 |
2024/1/12 |
1,168 |
1,173 |
1,155 |
1,158 |
+0.00% |
175,900 |
2024/1/11 |
1,158 |
1,166 |
1,150 |
1,158 |
+0.78% |
200,900 |
2024/1/10 |
1,139 |
1,153 |
1,135 |
1,149 |
+0.79% |
130,200 |
2024/1/9 |
1,145 |
1,154 |
1,134 |
1,140 |
-0.52% |
156,100 |
2024/1/5 |
1,147 |
1,151 |
1,138 |
1,146 |
+0.79% |
175,800 |
2024/1/4 |
1,128 |
1,144 |
1,115 |
1,137 |
-0.09% |
233,600 |
2023/12/29 |
1,141 |
1,144 |
1,134 |
1,138 |
+0.18% |
94,700 |
2023/12/28 |
1,115 |
1,138 |
1,115 |
1,136 |
+0.62% |
82,600 |
2023/12/27 |
1,122 |
1,132 |
1,122 |
1,129 |
+0.62% |
123,800 |
2023/12/26 |
1,117 |
1,125 |
1,113 |
1,122 |
+0.90% |
97,100 |
2023/12/25 |
1,133 |
1,133 |
1,108 |
1,112 |
-1.24% |
113,600 |
2023/12/22 |
1,114 |
1,128 |
1,114 |
1,126 |
+1.44% |
121,600 |
2023/12/21 |
1,103 |
1,116 |
1,101 |
1,110 |
-0.36% |
99,100 |
2023/12/20 |
1,120 |
1,121 |
1,111 |
1,114 |
+0.00% |
141,900 |
2023/12/19 |
1,120 |
1,121 |
1,107 |
1,114 |
+0.45% |
174,800 |
2023/12/18 |
1,101 |
1,111 |
1,095 |
1,109 |
-0.09% |
134,600 |
2023/12/15 |
1,118 |
1,118 |
1,106 |
1,110 |
-0.09% |
152,700 |
2023/12/14 |
1,110 |
1,117 |
1,106 |
1,111 |
+0.27% |
179,500 |
2023/12/13 |
1,110 |
1,115 |
1,106 |
1,108 |
-0.27% |
107,200 |
2023/12/12 |
1,113 |
1,115 |
1,109 |
1,111 |
+0.73% |
131,500 |
2023/12/11 |
1,108 |
1,110 |
1,097 |
1,103 |
+0.09% |
154,900 |
2023/12/8 |
1,125 |
1,136 |
1,096 |
1,102 |
-2.99% |
242,600 |
2023/12/7 |
1,128 |
1,140 |
1,128 |
1,136 |
-0.61% |
120,800 |
2023/12/6 |
1,136 |
1,148 |
1,136 |
1,143 |
+0.53% |
140,500 |
2023/12/5 |
1,147 |
1,154 |
1,137 |
1,137 |
-1.56% |
138,800 |
2023/12/4 |
1,143 |
1,155 |
1,139 |
1,155 |
-0.26% |
90,200 |
2023/12/1 |
1,159 |
1,162 |
1,154 |
1,158 |
+0.35% |
101,900 |
2023/11/30 |
1,140 |
1,154 |
1,140 |
1,154 |
+0.96% |
173,500 |
2023/11/29 |
1,143 |
1,156 |
1,142 |
1,143 |
-0.95% |
105,400 |
2023/11/28 |
1,144 |
1,154 |
1,143 |
1,154 |
+1.32% |
129,700 |
2023/11/27 |
1,150 |
1,155 |
1,136 |
1,139 |
-0.61% |
91,900 |
2023/11/24 |
1,150 |
1,150 |
1,141 |
1,146 |
+0.61% |
68,300 |
2023/11/22 |
1,126 |
1,150 |
1,126 |
1,139 |
+0.89% |
127,100 |
2023/11/21 |
1,125 |
1,134 |
1,123 |
1,129 |
+0.27% |
118,800 |
2023/11/20 |
1,143 |
1,151 |
1,126 |
1,126 |
-1.75% |
120,400 |
2023/11/17 |
1,137 |
1,146 |
1,133 |
1,146 |
+0.79% |
112,300 |
2023/11/16 |
1,147 |
1,154 |
1,128 |
1,137 |
-1.39% |
123,000 |
|