日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,019 |
1,028 |
1,011 |
1,017 |
+0.30% |
808,400 |
2024/5/20 |
1,011 |
1,025 |
1,004 |
1,014 |
+1.10% |
923,700 |
2024/5/17 |
1,008 |
1,008 |
992 |
1,003 |
-0.79% |
1,301,900 |
2024/5/16 |
1,028 |
1,037 |
990 |
1,011 |
-8.34% |
2,975,400 |
2024/5/15 |
1,160 |
1,168 |
1,092 |
1,103 |
-3.84% |
1,896,100 |
2024/5/14 |
1,130 |
1,148 |
1,124 |
1,147 |
+2.23% |
1,081,700 |
2024/5/13 |
1,110 |
1,122 |
1,101 |
1,122 |
+1.17% |
760,900 |
2024/5/10 |
1,110 |
1,118 |
1,106 |
1,109 |
+0.18% |
448,500 |
2024/5/9 |
1,100 |
1,113 |
1,096 |
1,107 |
+0.82% |
446,200 |
2024/5/8 |
1,103 |
1,104 |
1,094 |
1,098 |
+0.00% |
349,700 |
2024/5/7 |
1,093 |
1,106 |
1,091 |
1,098 |
+0.46% |
493,400 |
2024/5/2 |
1,104 |
1,105 |
1,085 |
1,093 |
-0.09% |
456,200 |
2024/5/1 |
1,096 |
1,104 |
1,082 |
1,094 |
-0.73% |
867,800 |
2024/4/30 |
1,103 |
1,111 |
1,093 |
1,102 |
+0.92% |
677,500 |
2024/4/26 |
1,095 |
1,098 |
1,081 |
1,092 |
-0.46% |
634,600 |
2024/4/25 |
1,116 |
1,116 |
1,094 |
1,097 |
-0.99% |
478,500 |
2024/4/24 |
1,115 |
1,121 |
1,107 |
1,108 |
-1.16% |
504,000 |
2024/4/23 |
1,129 |
1,131 |
1,116 |
1,121 |
+0.09% |
328,300 |
2024/4/22 |
1,114 |
1,123 |
1,108 |
1,120 |
+1.36% |
476,400 |
2024/4/19 |
1,119 |
1,124 |
1,095 |
1,105 |
-1.07% |
696,400 |
2024/4/18 |
1,110 |
1,124 |
1,107 |
1,117 |
+0.45% |
426,300 |
2024/4/17 |
1,136 |
1,138 |
1,105 |
1,112 |
-1.85% |
540,200 |
2024/4/16 |
1,153 |
1,157 |
1,127 |
1,133 |
-2.33% |
555,100 |
2024/4/15 |
1,165 |
1,175 |
1,156 |
1,160 |
-0.43% |
401,600 |
2024/4/12 |
1,158 |
1,168 |
1,152 |
1,165 |
+1.04% |
454,400 |
2024/4/11 |
1,140 |
1,157 |
1,135 |
1,153 |
+0.17% |
383,400 |
2024/4/10 |
1,159 |
1,161 |
1,150 |
1,151 |
-0.17% |
282,900 |
2024/4/9 |
1,150 |
1,157 |
1,145 |
1,153 |
-0.35% |
310,700 |
2024/4/8 |
1,151 |
1,162 |
1,144 |
1,157 |
+0.70% |
567,200 |
2024/4/5 |
1,135 |
1,154 |
1,132 |
1,149 |
+0.35% |
594,900 |
2024/4/4 |
1,173 |
1,174 |
1,145 |
1,145 |
-1.38% |
717,800 |
2024/4/3 |
1,152 |
1,170 |
1,152 |
1,161 |
-0.43% |
572,800 |
2024/4/2 |
1,171 |
1,174 |
1,157 |
1,166 |
-0.77% |
525,800 |
2024/4/1 |
1,190 |
1,191 |
1,174 |
1,175 |
-0.68% |
510,600 |
2024/3/29 |
1,172 |
1,187 |
1,170 |
1,183 |
+1.20% |
507,100 |
2024/3/28 |
1,201 |
1,203 |
1,169 |
1,169 |
-4.73% |
1,187,700 |
2024/3/27 |
1,225 |
1,243 |
1,221 |
1,227 |
+0.41% |
1,134,700 |
2024/3/26 |
1,216 |
1,228 |
1,209 |
1,222 |
+0.58% |
647,900 |
2024/3/25 |
1,214 |
1,227 |
1,198 |
1,215 |
-0.16% |
840,800 |
2024/3/22 |
1,210 |
1,220 |
1,202 |
1,217 |
+1.08% |
662,600 |
2024/3/21 |
1,210 |
1,220 |
1,192 |
1,204 |
+1.78% |
2,125,300 |
2024/3/19 |
1,174 |
1,187 |
1,164 |
1,183 |
+0.68% |
702,400 |
2024/3/18 |
1,170 |
1,184 |
1,168 |
1,175 |
+0.26% |
648,000 |
2024/3/15 |
1,160 |
1,174 |
1,156 |
1,172 |
+0.00% |
841,600 |
2024/3/14 |
1,156 |
1,175 |
1,149 |
1,172 |
+1.74% |
785,300 |
2024/3/13 |
1,151 |
1,157 |
1,135 |
1,152 |
-0.78% |
951,600 |
2024/3/12 |
1,146 |
1,168 |
1,128 |
1,161 |
+1.66% |
1,339,000 |
2024/3/11 |
1,126 |
1,153 |
1,126 |
1,142 |
+1.42% |
1,295,800 |
2024/3/8 |
1,115 |
1,133 |
1,106 |
1,126 |
+0.09% |
1,033,100 |
2024/3/7 |
1,132 |
1,143 |
1,115 |
1,125 |
-0.35% |
1,341,900 |
2024/3/6 |
1,115 |
1,129 |
1,112 |
1,129 |
+0.18% |
1,373,500 |
2024/3/5 |
1,140 |
1,142 |
1,118 |
1,127 |
-1.40% |
957,300 |
2024/3/4 |
1,140 |
1,143 |
1,121 |
1,143 |
+0.26% |
841,900 |
2024/3/1 |
1,151 |
1,155 |
1,137 |
1,140 |
-0.09% |
840,000 |
2024/2/29 |
1,162 |
1,176 |
1,139 |
1,141 |
-1.55% |
942,100 |
2024/2/28 |
1,155 |
1,177 |
1,155 |
1,159 |
+0.52% |
684,300 |
2024/2/27 |
1,149 |
1,164 |
1,141 |
1,153 |
-0.17% |
783,000 |
2024/2/26 |
1,170 |
1,173 |
1,152 |
1,155 |
-1.03% |
720,700 |
2024/2/22 |
1,160 |
1,173 |
1,148 |
1,167 |
+1.92% |
944,600 |
2024/2/21 |
1,143 |
1,153 |
1,133 |
1,145 |
+0.35% |
618,000 |
2024/2/20 |
1,175 |
1,178 |
1,141 |
1,141 |
-2.06% |
867,400 |
2024/2/19 |
1,129 |
1,170 |
1,125 |
1,165 |
+3.83% |
1,090,300 |
2024/2/16 |
1,095 |
1,128 |
1,092 |
1,122 |
+2.94% |
1,245,400 |
2024/2/15 |
1,127 |
1,138 |
1,089 |
1,090 |
-4.30% |
1,583,900 |
2024/2/14 |
1,190 |
1,191 |
1,125 |
1,139 |
-4.37% |
2,686,300 |
2024/2/13 |
1,272 |
1,293 |
1,190 |
1,191 |
-15.71% |
3,530,800 |
2024/2/9 |
1,394 |
1,430 |
1,386 |
1,413 |
+1.95% |
729,800 |
2024/2/8 |
1,376 |
1,392 |
1,363 |
1,386 |
+0.73% |
549,000 |
2024/2/7 |
1,391 |
1,391 |
1,366 |
1,376 |
-1.43% |
475,200 |
2024/2/6 |
1,388 |
1,415 |
1,384 |
1,396 |
+0.22% |
650,800 |
2024/2/5 |
1,357 |
1,397 |
1,349 |
1,393 |
+2.58% |
563,500 |
2024/2/2 |
1,357 |
1,371 |
1,342 |
1,358 |
+0.15% |
399,200 |
2024/2/1 |
1,358 |
1,362 |
1,334 |
1,356 |
-1.24% |
597,100 |
2024/1/31 |
1,344 |
1,378 |
1,340 |
1,373 |
+2.23% |
437,700 |
2024/1/30 |
1,358 |
1,361 |
1,342 |
1,343 |
-0.81% |
473,000 |
2024/1/29 |
1,383 |
1,388 |
1,352 |
1,354 |
-2.10% |
617,600 |
2024/1/26 |
1,394 |
1,413 |
1,381 |
1,383 |
+0.14% |
1,078,700 |
2024/1/25 |
1,327 |
1,381 |
1,326 |
1,381 |
+4.94% |
1,238,100 |
2024/1/24 |
1,299 |
1,317 |
1,282 |
1,316 |
+1.70% |
610,400 |
2024/1/23 |
1,279 |
1,295 |
1,278 |
1,294 |
+1.09% |
515,700 |
2024/1/22 |
1,274 |
1,283 |
1,268 |
1,280 |
+0.39% |
349,200 |
2024/1/19 |
1,277 |
1,280 |
1,258 |
1,275 |
+0.31% |
605,400 |
2024/1/18 |
1,290 |
1,294 |
1,270 |
1,271 |
-1.63% |
461,200 |
2024/1/17 |
1,300 |
1,305 |
1,292 |
1,292 |
-0.62% |
512,400 |
2024/1/16 |
1,306 |
1,311 |
1,293 |
1,300 |
-1.37% |
448,400 |
2024/1/15 |
1,300 |
1,320 |
1,297 |
1,318 |
+0.61% |
467,300 |
2024/1/12 |
1,337 |
1,337 |
1,307 |
1,310 |
-0.76% |
739,200 |
2024/1/11 |
1,331 |
1,346 |
1,317 |
1,320 |
+0.15% |
766,700 |
2024/1/10 |
1,304 |
1,324 |
1,297 |
1,318 |
+1.15% |
537,300 |
2024/1/9 |
1,303 |
1,315 |
1,294 |
1,303 |
+0.23% |
672,400 |
2024/1/5 |
1,289 |
1,304 |
1,285 |
1,300 |
+1.88% |
420,400 |
2024/1/4 |
1,269 |
1,280 |
1,252 |
1,276 |
+0.95% |
514,400 |
2023/12/29 |
1,290 |
1,296 |
1,259 |
1,264 |
-1.25% |
413,500 |
2023/12/28 |
1,260 |
1,283 |
1,251 |
1,280 |
+2.07% |
532,500 |
2023/12/27 |
1,260 |
1,270 |
1,250 |
1,254 |
-0.79% |
863,800 |
2023/12/26 |
1,268 |
1,271 |
1,258 |
1,264 |
+0.40% |
383,700 |
2023/12/25 |
1,285 |
1,299 |
1,257 |
1,259 |
-1.18% |
432,100 |
2023/12/22 |
1,288 |
1,308 |
1,274 |
1,274 |
+1.92% |
732,300 |
2023/12/21 |
1,268 |
1,273 |
1,250 |
1,250 |
-2.11% |
586,200 |
2023/12/20 |
1,316 |
1,316 |
1,273 |
1,277 |
-2.44% |
836,000 |
2023/12/19 |
1,320 |
1,328 |
1,305 |
1,309 |
-0.83% |
479,900 |
2023/12/18 |
1,304 |
1,330 |
1,303 |
1,320 |
+0.84% |
494,600 |
2023/12/15 |
1,334 |
1,345 |
1,299 |
1,309 |
-2.75% |
734,500 |
2023/12/14 |
1,358 |
1,358 |
1,321 |
1,346 |
+1.66% |
575,600 |
2023/12/13 |
1,342 |
1,356 |
1,319 |
1,324 |
-0.90% |
429,000 |
2023/12/12 |
1,331 |
1,347 |
1,317 |
1,336 |
+0.23% |
545,600 |
2023/12/11 |
1,330 |
1,367 |
1,327 |
1,333 |
+0.08% |
776,000 |
2023/12/8 |
1,331 |
1,349 |
1,321 |
1,332 |
+1.14% |
975,900 |
2023/12/7 |
1,305 |
1,323 |
1,298 |
1,317 |
+0.30% |
566,800 |
2023/12/6 |
1,278 |
1,318 |
1,278 |
1,313 |
+1.47% |
455,900 |
2023/12/5 |
1,297 |
1,304 |
1,289 |
1,294 |
-0.61% |
533,600 |
2023/12/4 |
1,337 |
1,338 |
1,299 |
1,302 |
-2.62% |
652,800 |
2023/12/1 |
1,335 |
1,343 |
1,327 |
1,337 |
+0.00% |
480,200 |
2023/11/30 |
1,352 |
1,355 |
1,329 |
1,337 |
-0.89% |
632,800 |
2023/11/29 |
1,360 |
1,383 |
1,339 |
1,349 |
-0.52% |
521,600 |
2023/11/28 |
1,334 |
1,387 |
1,331 |
1,356 |
+3.35% |
1,002,600 |
2023/11/27 |
1,339 |
1,343 |
1,306 |
1,312 |
-0.68% |
516,300 |
2023/11/24 |
1,353 |
1,353 |
1,310 |
1,321 |
-2.37% |
585,800 |
2023/11/22 |
1,335 |
1,397 |
1,328 |
1,353 |
+0.67% |
939,100 |
2023/11/21 |
1,296 |
1,349 |
1,287 |
1,344 |
+4.11% |
858,000 |
2023/11/20 |
1,279 |
1,297 |
1,272 |
1,291 |
+1.57% |
365,600 |
2023/11/17 |
1,267 |
1,288 |
1,259 |
1,271 |
-0.63% |
562,600 |
2023/11/16 |
1,307 |
1,310 |
1,275 |
1,279 |
-2.29% |
450,300 |
|