日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,400 |
1,408 |
1,391 |
1,396 |
-0.21% |
5,100 |
2024/5/20 |
1,373 |
1,406 |
1,373 |
1,399 |
+2.57% |
10,200 |
2024/5/17 |
1,336 |
1,364 |
1,335 |
1,364 |
+1.94% |
6,800 |
2024/5/16 |
1,385 |
1,385 |
1,332 |
1,338 |
-3.18% |
24,000 |
2024/5/15 |
1,401 |
1,401 |
1,364 |
1,382 |
-2.40% |
11,100 |
2024/5/14 |
1,410 |
1,416 |
1,403 |
1,416 |
-0.28% |
3,200 |
2024/5/13 |
1,422 |
1,427 |
1,382 |
1,420 |
+1.00% |
14,900 |
2024/5/10 |
1,450 |
1,454 |
1,406 |
1,406 |
-0.71% |
21,400 |
2024/5/9 |
1,391 |
1,446 |
1,375 |
1,416 |
+2.16% |
34,700 |
2024/5/8 |
1,364 |
1,386 |
1,342 |
1,386 |
+3.66% |
32,900 |
2024/5/7 |
1,342 |
1,346 |
1,330 |
1,337 |
+0.91% |
12,300 |
2024/5/2 |
1,349 |
1,349 |
1,325 |
1,325 |
-1.78% |
12,700 |
2024/5/1 |
1,355 |
1,355 |
1,335 |
1,349 |
-0.52% |
11,700 |
2024/4/30 |
1,386 |
1,396 |
1,300 |
1,356 |
+9.53% |
109,400 |
2024/4/26 |
1,263 |
1,288 |
1,238 |
1,238 |
-3.88% |
36,700 |
2024/4/25 |
1,313 |
1,313 |
1,280 |
1,288 |
-2.05% |
9,000 |
2024/4/24 |
1,328 |
1,328 |
1,301 |
1,315 |
+2.65% |
10,400 |
2024/4/23 |
1,261 |
1,315 |
1,236 |
1,281 |
+4.06% |
17,800 |
2024/4/22 |
1,232 |
1,232 |
1,223 |
1,231 |
+1.57% |
1,600 |
2024/4/19 |
1,261 |
1,261 |
1,212 |
1,212 |
-3.58% |
7,300 |
2024/4/18 |
1,213 |
1,263 |
1,213 |
1,257 |
+3.46% |
5,600 |
2024/4/17 |
1,226 |
1,256 |
1,215 |
1,215 |
-0.90% |
6,200 |
2024/4/16 |
1,257 |
1,257 |
1,226 |
1,226 |
-2.00% |
6,400 |
2024/4/15 |
1,240 |
1,260 |
1,240 |
1,251 |
+0.48% |
4,400 |
2024/4/12 |
1,284 |
1,284 |
1,232 |
1,245 |
-1.27% |
13,400 |
2024/4/11 |
1,251 |
1,263 |
1,251 |
1,261 |
+0.08% |
3,200 |
2024/4/10 |
1,280 |
1,284 |
1,251 |
1,260 |
-0.79% |
4,500 |
2024/4/9 |
1,237 |
1,282 |
1,237 |
1,270 |
+2.67% |
10,200 |
2024/4/8 |
1,288 |
1,288 |
1,226 |
1,237 |
-3.36% |
20,200 |
2024/4/5 |
1,317 |
1,328 |
1,280 |
1,280 |
-4.97% |
22,400 |
2024/4/4 |
1,310 |
1,380 |
1,308 |
1,347 |
+3.14% |
32,900 |
2024/4/3 |
1,264 |
1,320 |
1,255 |
1,306 |
+4.65% |
36,000 |
2024/4/2 |
1,246 |
1,311 |
1,242 |
1,248 |
+0.24% |
42,000 |
2024/4/1 |
1,215 |
1,255 |
1,201 |
1,245 |
+3.84% |
23,000 |
2024/3/29 |
1,179 |
1,200 |
1,179 |
1,199 |
+3.36% |
14,800 |
2024/3/28 |
1,158 |
1,174 |
1,158 |
1,160 |
-2.77% |
7,400 |
2024/3/27 |
1,198 |
1,199 |
1,191 |
1,193 |
+0.68% |
3,800 |
2024/3/26 |
1,199 |
1,205 |
1,181 |
1,185 |
-0.67% |
11,600 |
2024/3/25 |
1,196 |
1,206 |
1,192 |
1,193 |
+0.17% |
15,800 |
2024/3/22 |
1,196 |
1,203 |
1,188 |
1,191 |
+0.17% |
6,200 |
2024/3/21 |
1,183 |
1,198 |
1,183 |
1,189 |
+1.54% |
7,100 |
2024/3/19 |
1,171 |
1,180 |
1,158 |
1,171 |
+0.60% |
8,900 |
2024/3/18 |
1,173 |
1,173 |
1,162 |
1,164 |
-0.09% |
2,400 |
2024/3/15 |
1,174 |
1,174 |
1,160 |
1,165 |
-0.77% |
3,900 |
2024/3/14 |
1,152 |
1,174 |
1,152 |
1,174 |
+1.38% |
6,400 |
2024/3/13 |
1,150 |
1,167 |
1,150 |
1,158 |
+0.70% |
4,200 |
2024/3/12 |
1,129 |
1,150 |
1,129 |
1,150 |
+0.79% |
2,700 |
2024/3/11 |
1,133 |
1,170 |
1,112 |
1,141 |
-0.52% |
21,900 |
2024/3/8 |
1,133 |
1,154 |
1,130 |
1,147 |
+0.26% |
5,500 |
2024/3/7 |
1,145 |
1,148 |
1,133 |
1,144 |
+0.44% |
9,700 |
2024/3/6 |
1,133 |
1,149 |
1,133 |
1,139 |
-0.09% |
2,900 |
2024/3/5 |
1,137 |
1,149 |
1,130 |
1,140 |
+0.09% |
5,200 |
2024/3/4 |
1,161 |
1,161 |
1,138 |
1,139 |
-1.89% |
15,600 |
2024/3/1 |
1,160 |
1,169 |
1,160 |
1,161 |
-0.26% |
6,900 |
2024/2/29 |
1,170 |
1,173 |
1,163 |
1,164 |
-0.60% |
7,000 |
2024/2/28 |
1,169 |
1,180 |
1,169 |
1,171 |
-0.09% |
3,600 |
2024/2/27 |
1,177 |
1,177 |
1,167 |
1,172 |
-0.42% |
2,700 |
2024/2/26 |
1,175 |
1,182 |
1,172 |
1,177 |
+0.94% |
6,700 |
2024/2/22 |
1,165 |
1,167 |
1,158 |
1,166 |
+0.60% |
5,200 |
2024/2/21 |
1,153 |
1,164 |
1,153 |
1,159 |
+0.52% |
2,100 |
2024/2/20 |
1,154 |
1,160 |
1,151 |
1,153 |
+0.17% |
2,400 |
2024/2/19 |
1,156 |
1,156 |
1,147 |
1,151 |
+0.09% |
5,900 |
2024/2/16 |
1,138 |
1,154 |
1,138 |
1,150 |
-0.69% |
7,300 |
2024/2/15 |
1,134 |
1,164 |
1,133 |
1,158 |
+1.58% |
12,800 |
2024/2/14 |
1,150 |
1,156 |
1,135 |
1,140 |
-0.96% |
5,600 |
2024/2/13 |
1,161 |
1,164 |
1,151 |
1,151 |
-0.86% |
3,800 |
2024/2/9 |
1,156 |
1,166 |
1,147 |
1,161 |
-1.11% |
6,200 |
2024/2/8 |
1,165 |
1,176 |
1,146 |
1,174 |
-0.34% |
12,100 |
2024/2/7 |
1,178 |
1,179 |
1,172 |
1,178 |
+0.00% |
4,400 |
2024/2/6 |
1,190 |
1,190 |
1,177 |
1,178 |
-0.76% |
2,700 |
2024/2/5 |
1,181 |
1,187 |
1,165 |
1,187 |
+1.28% |
10,700 |
2024/2/2 |
1,208 |
1,208 |
1,172 |
1,172 |
-3.30% |
16,400 |
2024/2/1 |
1,170 |
1,213 |
1,168 |
1,212 |
+5.85% |
43,600 |
2024/1/31 |
1,120 |
1,145 |
1,120 |
1,145 |
+2.42% |
5,500 |
2024/1/30 |
1,150 |
1,152 |
1,118 |
1,118 |
-2.53% |
29,200 |
2024/1/29 |
1,130 |
1,147 |
1,130 |
1,147 |
+1.77% |
2,200 |
2024/1/26 |
1,123 |
1,135 |
1,123 |
1,127 |
+0.00% |
3,300 |
2024/1/25 |
1,135 |
1,137 |
1,127 |
1,127 |
-0.27% |
5,000 |
2024/1/24 |
1,135 |
1,141 |
1,128 |
1,130 |
-0.96% |
4,900 |
2024/1/23 |
1,150 |
1,150 |
1,138 |
1,141 |
-0.78% |
3,300 |
2024/1/22 |
1,145 |
1,157 |
1,133 |
1,150 |
+0.44% |
8,200 |
2024/1/19 |
1,158 |
1,168 |
1,135 |
1,145 |
-1.04% |
16,600 |
2024/1/18 |
1,150 |
1,166 |
1,136 |
1,157 |
-0.34% |
6,200 |
2024/1/17 |
1,159 |
1,219 |
1,159 |
1,161 |
+0.17% |
42,200 |
2024/1/16 |
1,139 |
1,175 |
1,119 |
1,159 |
+4.41% |
29,200 |
2024/1/15 |
1,119 |
1,131 |
1,110 |
1,110 |
+0.36% |
7,900 |
2024/1/12 |
1,135 |
1,138 |
1,094 |
1,106 |
-2.12% |
15,000 |
2024/1/11 |
1,090 |
1,139 |
1,085 |
1,130 |
+4.53% |
22,500 |
2024/1/10 |
1,080 |
1,090 |
1,080 |
1,081 |
+0.09% |
3,100 |
2024/1/9 |
1,091 |
1,091 |
1,071 |
1,080 |
-0.09% |
13,800 |
2024/1/5 |
1,110 |
1,110 |
1,071 |
1,081 |
-1.73% |
14,700 |
2024/1/4 |
1,123 |
1,139 |
1,080 |
1,100 |
+4.96% |
31,600 |
2023/12/29 |
1,048 |
1,052 |
1,041 |
1,048 |
+0.19% |
7,800 |
2023/12/28 |
1,034 |
1,048 |
1,030 |
1,046 |
+2.55% |
7,600 |
2023/12/27 |
1,030 |
1,030 |
1,008 |
1,020 |
-0.78% |
45,000 |
2023/12/26 |
1,043 |
1,048 |
1,026 |
1,028 |
-1.25% |
18,400 |
2023/12/25 |
1,057 |
1,057 |
1,041 |
1,041 |
-1.05% |
2,100 |
2023/12/22 |
1,060 |
1,072 |
1,050 |
1,052 |
-1.13% |
8,000 |
2023/12/21 |
1,071 |
1,071 |
1,064 |
1,064 |
-0.65% |
2,300 |
2023/12/20 |
1,074 |
1,077 |
1,068 |
1,071 |
-0.28% |
1,500 |
2023/12/19 |
1,077 |
1,077 |
1,063 |
1,074 |
-0.28% |
1,300 |
2023/12/18 |
1,099 |
1,099 |
1,066 |
1,077 |
-1.82% |
5,500 |
2023/12/15 |
1,063 |
1,100 |
1,063 |
1,097 |
+3.20% |
6,200 |
2023/12/14 |
1,085 |
1,093 |
1,061 |
1,063 |
-2.03% |
4,000 |
2023/12/13 |
1,116 |
1,116 |
1,082 |
1,085 |
-1.90% |
5,800 |
2023/12/12 |
1,118 |
1,120 |
1,106 |
1,106 |
-1.07% |
2,000 |
2023/12/11 |
1,117 |
1,120 |
1,104 |
1,118 |
+0.99% |
1,600 |
2023/12/8 |
1,112 |
1,121 |
1,103 |
1,107 |
-0.90% |
2,900 |
2023/12/7 |
1,121 |
1,128 |
1,117 |
1,117 |
-1.33% |
2,900 |
2023/12/6 |
1,103 |
1,141 |
1,098 |
1,132 |
-0.44% |
14,800 |
2023/12/5 |
1,177 |
1,180 |
1,128 |
1,137 |
-3.40% |
9,300 |
2023/12/4 |
1,131 |
1,179 |
1,117 |
1,177 |
+4.07% |
14,000 |
2023/12/1 |
1,095 |
1,156 |
1,084 |
1,131 |
+3.19% |
16,100 |
2023/11/30 |
1,077 |
1,098 |
1,057 |
1,096 |
+2.81% |
10,400 |
2023/11/29 |
1,064 |
1,074 |
1,052 |
1,066 |
-1.30% |
6,000 |
2023/11/28 |
1,041 |
1,085 |
1,041 |
1,080 |
+3.65% |
9,100 |
2023/11/27 |
1,041 |
1,042 |
1,032 |
1,042 |
+0.10% |
3,500 |
2023/11/24 |
1,050 |
1,050 |
1,038 |
1,041 |
-0.67% |
4,700 |
2023/11/22 |
1,042 |
1,055 |
1,042 |
1,048 |
+0.10% |
2,100 |
2023/11/21 |
1,042 |
1,057 |
1,041 |
1,047 |
+0.77% |
2,500 |
2023/11/20 |
1,041 |
1,047 |
1,033 |
1,039 |
-0.19% |
4,000 |
2023/11/17 |
1,027 |
1,053 |
1,027 |
1,041 |
+0.00% |
4,900 |
2023/11/16 |
1,053 |
1,053 |
1,041 |
1,041 |
-1.14% |
2,700 |
|