日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,150 |
1,175 |
1,150 |
1,156 |
+0.52% |
6,900 |
2024/5/20 |
1,176 |
1,178 |
1,148 |
1,150 |
-2.21% |
12,800 |
2024/5/17 |
1,151 |
1,178 |
1,148 |
1,176 |
+2.26% |
5,000 |
2024/5/16 |
1,149 |
1,151 |
1,145 |
1,150 |
+0.09% |
1,000 |
2024/5/15 |
1,150 |
1,158 |
1,133 |
1,149 |
-0.26% |
8,500 |
2024/5/14 |
1,154 |
1,167 |
1,152 |
1,152 |
-0.09% |
2,900 |
2024/5/13 |
1,175 |
1,180 |
1,151 |
1,153 |
-1.79% |
6,500 |
2024/5/10 |
1,219 |
1,219 |
1,173 |
1,174 |
-2.89% |
6,700 |
2024/5/9 |
1,204 |
1,209 |
1,203 |
1,209 |
-0.08% |
500 |
2024/5/8 |
1,199 |
1,210 |
1,181 |
1,210 |
+1.00% |
6,400 |
2024/5/7 |
1,201 |
1,203 |
1,181 |
1,198 |
+2.22% |
6,300 |
2024/5/2 |
1,170 |
1,179 |
1,169 |
1,172 |
-0.68% |
1,600 |
2024/5/1 |
1,175 |
1,180 |
1,175 |
1,180 |
-0.34% |
400 |
2024/4/30 |
1,186 |
1,188 |
1,173 |
1,184 |
+1.20% |
1,000 |
2024/4/26 |
1,183 |
1,183 |
1,163 |
1,170 |
-1.10% |
1,300 |
2024/4/25 |
1,180 |
1,183 |
1,160 |
1,183 |
+1.11% |
6,100 |
2024/4/24 |
1,142 |
1,183 |
1,142 |
1,170 |
-0.17% |
4,400 |
2024/4/23 |
1,151 |
1,173 |
1,151 |
1,172 |
+0.34% |
1,000 |
2024/4/22 |
1,160 |
1,174 |
1,141 |
1,168 |
+0.95% |
5,700 |
2024/4/19 |
1,190 |
1,190 |
1,157 |
1,157 |
-3.10% |
7,500 |
2024/4/18 |
1,185 |
1,202 |
1,185 |
1,194 |
+0.76% |
2,700 |
2024/4/17 |
1,206 |
1,206 |
1,181 |
1,185 |
-2.31% |
6,500 |
2024/4/16 |
1,227 |
1,235 |
1,181 |
1,213 |
-1.94% |
14,700 |
2024/4/15 |
1,221 |
1,237 |
1,211 |
1,237 |
+1.89% |
4,600 |
2024/4/12 |
1,215 |
1,220 |
1,213 |
1,214 |
+0.17% |
2,200 |
2024/4/11 |
1,213 |
1,221 |
1,212 |
1,212 |
-0.66% |
1,600 |
2024/4/10 |
1,216 |
1,224 |
1,216 |
1,220 |
-0.33% |
700 |
2024/4/9 |
1,214 |
1,224 |
1,210 |
1,224 |
+0.82% |
5,200 |
2024/4/8 |
1,231 |
1,231 |
1,191 |
1,214 |
-2.65% |
19,000 |
2024/4/5 |
1,236 |
1,255 |
1,200 |
1,247 |
+0.56% |
6,700 |
2024/4/4 |
1,237 |
1,255 |
1,226 |
1,240 |
+0.49% |
6,900 |
2024/4/3 |
1,231 |
1,235 |
1,206 |
1,234 |
+0.73% |
5,600 |
2024/4/2 |
1,240 |
1,250 |
1,213 |
1,225 |
-2.00% |
6,400 |
2024/4/1 |
1,254 |
1,265 |
1,250 |
1,250 |
-1.96% |
3,000 |
2024/3/29 |
1,238 |
1,285 |
1,238 |
1,275 |
+2.33% |
5,400 |
2024/3/28 |
1,234 |
1,248 |
1,234 |
1,246 |
+0.40% |
600 |
2024/3/27 |
1,233 |
1,242 |
1,233 |
1,241 |
+0.49% |
900 |
2024/3/26 |
1,257 |
1,267 |
1,234 |
1,235 |
-1.75% |
5,400 |
2024/3/25 |
1,258 |
1,267 |
1,241 |
1,257 |
+0.24% |
5,000 |
2024/3/22 |
1,238 |
1,255 |
1,236 |
1,254 |
+1.05% |
4,400 |
2024/3/21 |
1,241 |
1,252 |
1,240 |
1,241 |
-0.56% |
1,400 |
2024/3/19 |
1,236 |
1,248 |
1,235 |
1,248 |
+0.97% |
1,600 |
2024/3/18 |
1,244 |
1,249 |
1,232 |
1,236 |
-1.20% |
8,700 |
2024/3/15 |
1,250 |
1,260 |
1,250 |
1,251 |
+0.08% |
2,200 |
2024/3/14 |
1,249 |
1,250 |
1,239 |
1,250 |
+0.08% |
2,600 |
2024/3/13 |
1,250 |
1,250 |
1,238 |
1,249 |
-0.08% |
3,400 |
2024/3/12 |
1,248 |
1,255 |
1,240 |
1,250 |
+0.08% |
2,500 |
2024/3/11 |
1,231 |
1,254 |
1,230 |
1,249 |
+0.16% |
4,600 |
2024/3/8 |
1,229 |
1,263 |
1,229 |
1,247 |
-0.24% |
11,200 |
2024/3/7 |
1,238 |
1,253 |
1,238 |
1,250 |
+1.21% |
3,900 |
2024/3/6 |
1,242 |
1,250 |
1,235 |
1,235 |
-0.40% |
2,400 |
2024/3/5 |
1,233 |
1,240 |
1,222 |
1,240 |
+0.57% |
6,400 |
2024/3/4 |
1,245 |
1,260 |
1,230 |
1,233 |
-0.96% |
7,000 |
2024/3/1 |
1,255 |
1,255 |
1,230 |
1,245 |
-0.80% |
5,100 |
2024/2/29 |
1,285 |
1,285 |
1,240 |
1,255 |
-2.41% |
7,900 |
2024/2/28 |
1,257 |
1,286 |
1,251 |
1,286 |
+2.06% |
1,800 |
2024/2/27 |
1,278 |
1,278 |
1,253 |
1,260 |
-1.25% |
2,000 |
2024/2/26 |
1,300 |
1,300 |
1,252 |
1,276 |
-1.09% |
3,800 |
2024/2/22 |
1,263 |
1,295 |
1,254 |
1,290 |
+2.79% |
2,600 |
2024/2/21 |
1,315 |
1,315 |
1,255 |
1,255 |
-3.54% |
5,400 |
2024/2/20 |
1,271 |
1,314 |
1,271 |
1,301 |
+2.60% |
13,000 |
2024/2/19 |
1,274 |
1,274 |
1,245 |
1,268 |
+1.44% |
3,700 |
2024/2/16 |
1,238 |
1,260 |
1,227 |
1,250 |
+1.38% |
5,100 |
2024/2/15 |
1,265 |
1,270 |
1,233 |
1,233 |
-1.12% |
8,900 |
2024/2/14 |
1,274 |
1,274 |
1,224 |
1,247 |
-0.32% |
13,700 |
2024/2/13 |
1,301 |
1,304 |
1,242 |
1,251 |
-3.84% |
25,600 |
2024/2/9 |
1,227 |
1,394 |
1,218 |
1,301 |
+6.12% |
55,900 |
2024/2/8 |
1,224 |
1,226 |
1,214 |
1,226 |
+0.16% |
3,000 |
2024/2/7 |
1,221 |
1,224 |
1,212 |
1,224 |
+1.07% |
2,500 |
2024/2/6 |
1,202 |
1,211 |
1,202 |
1,211 |
+0.50% |
4,300 |
2024/2/5 |
1,201 |
1,205 |
1,200 |
1,205 |
+0.33% |
2,200 |
2024/2/2 |
1,195 |
1,202 |
1,192 |
1,201 |
+0.42% |
2,100 |
2024/2/1 |
1,200 |
1,200 |
1,196 |
1,196 |
-0.33% |
500 |
2024/1/31 |
1,207 |
1,207 |
1,196 |
1,200 |
+0.33% |
1,700 |
2024/1/30 |
1,206 |
1,206 |
1,196 |
1,196 |
+0.00% |
1,600 |
2024/1/29 |
1,215 |
1,215 |
1,195 |
1,196 |
+0.17% |
1,000 |
2024/1/26 |
1,210 |
1,210 |
1,192 |
1,194 |
-1.49% |
3,000 |
2024/1/25 |
1,208 |
1,212 |
1,204 |
1,212 |
+0.33% |
1,100 |
2024/1/24 |
1,201 |
1,214 |
1,199 |
1,208 |
+0.67% |
4,700 |
2024/1/23 |
1,205 |
1,206 |
1,197 |
1,200 |
-0.41% |
3,400 |
2024/1/22 |
1,187 |
1,205 |
1,184 |
1,205 |
+1.52% |
4,000 |
2024/1/19 |
1,185 |
1,187 |
1,173 |
1,187 |
+0.17% |
2,300 |
2024/1/18 |
1,181 |
1,185 |
1,160 |
1,185 |
-0.42% |
6,900 |
2024/1/17 |
1,193 |
1,200 |
1,190 |
1,190 |
-0.50% |
4,400 |
2024/1/16 |
1,193 |
1,200 |
1,193 |
1,196 |
+0.76% |
4,400 |
2024/1/15 |
1,190 |
1,190 |
1,185 |
1,187 |
+0.17% |
3,300 |
2024/1/12 |
1,184 |
1,188 |
1,182 |
1,185 |
+0.08% |
1,500 |
2024/1/11 |
1,180 |
1,189 |
1,180 |
1,184 |
+0.25% |
2,100 |
2024/1/10 |
1,190 |
1,190 |
1,180 |
1,181 |
-0.51% |
2,200 |
2024/1/9 |
1,192 |
1,195 |
1,184 |
1,187 |
+0.34% |
1,500 |
2024/1/5 |
1,194 |
1,194 |
1,183 |
1,183 |
-0.25% |
3,300 |
2024/1/4 |
1,184 |
1,186 |
1,184 |
1,186 |
+0.17% |
1,400 |
2023/12/29 |
1,169 |
1,191 |
1,169 |
1,184 |
+0.42% |
4,900 |
2023/12/28 |
1,167 |
1,179 |
1,147 |
1,179 |
+3.15% |
3,600 |
2023/12/27 |
1,157 |
1,169 |
1,143 |
1,143 |
-1.21% |
16,500 |
2023/12/26 |
1,158 |
1,160 |
1,150 |
1,157 |
-0.17% |
3,300 |
2023/12/25 |
1,162 |
1,172 |
1,159 |
1,159 |
-1.11% |
4,200 |
2023/12/22 |
1,175 |
1,180 |
1,169 |
1,172 |
+0.60% |
3,300 |
2023/12/21 |
1,176 |
1,178 |
1,157 |
1,165 |
-1.10% |
3,700 |
2023/12/20 |
1,162 |
1,179 |
1,162 |
1,178 |
+1.46% |
2,400 |
2023/12/19 |
1,149 |
1,168 |
1,148 |
1,161 |
+1.31% |
3,800 |
2023/12/18 |
1,185 |
1,186 |
1,141 |
1,146 |
-3.70% |
12,500 |
2023/12/15 |
1,186 |
1,200 |
1,186 |
1,190 |
+0.34% |
1,700 |
2023/12/14 |
1,198 |
1,198 |
1,183 |
1,186 |
-0.17% |
6,600 |
2023/12/13 |
1,204 |
1,204 |
1,188 |
1,188 |
-0.75% |
1,900 |
2023/12/12 |
1,189 |
1,199 |
1,186 |
1,197 |
+0.93% |
3,400 |
2023/12/11 |
1,199 |
1,199 |
1,185 |
1,186 |
-0.25% |
17,100 |
2023/12/8 |
1,212 |
1,212 |
1,189 |
1,189 |
-0.42% |
5,300 |
2023/12/7 |
1,201 |
1,201 |
1,193 |
1,194 |
-0.91% |
5,800 |
2023/12/6 |
1,221 |
1,240 |
1,205 |
1,205 |
-1.23% |
8,100 |
2023/12/5 |
1,196 |
1,220 |
1,196 |
1,220 |
+2.09% |
1,200 |
2023/12/4 |
1,194 |
1,205 |
1,193 |
1,195 |
+0.08% |
1,300 |
2023/12/1 |
1,185 |
1,202 |
1,185 |
1,194 |
-0.08% |
5,500 |
2023/11/30 |
1,185 |
1,195 |
1,184 |
1,195 |
+0.84% |
2,100 |
2023/11/29 |
1,187 |
1,194 |
1,180 |
1,185 |
-0.42% |
5,900 |
2023/11/28 |
1,213 |
1,215 |
1,190 |
1,190 |
-1.33% |
11,500 |
2023/11/27 |
1,210 |
1,215 |
1,204 |
1,206 |
+0.25% |
3,200 |
2023/11/24 |
1,195 |
1,203 |
1,195 |
1,203 |
+0.67% |
3,100 |
2023/11/22 |
1,206 |
1,206 |
1,190 |
1,195 |
-0.58% |
3,100 |
2023/11/21 |
1,213 |
1,213 |
1,191 |
1,202 |
-1.31% |
5,900 |
2023/11/20 |
1,212 |
1,218 |
1,200 |
1,218 |
+0.00% |
3,200 |
2023/11/17 |
1,210 |
1,218 |
1,208 |
1,218 |
+0.66% |
2,000 |
2023/11/16 |
1,233 |
1,233 |
1,210 |
1,210 |
-1.87% |
4,400 |
|