日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,303 |
1,315 |
1,282 |
1,286 |
-1.23% |
57,300 |
2024/5/20 |
1,280 |
1,306 |
1,280 |
1,302 |
+2.44% |
59,200 |
2024/5/17 |
1,259 |
1,278 |
1,250 |
1,271 |
+0.95% |
54,400 |
2024/5/16 |
1,264 |
1,268 |
1,253 |
1,259 |
-0.40% |
32,500 |
2024/5/15 |
1,271 |
1,286 |
1,258 |
1,264 |
+0.56% |
50,800 |
2024/5/14 |
1,250 |
1,267 |
1,231 |
1,257 |
+0.56% |
58,200 |
2024/5/13 |
1,264 |
1,267 |
1,226 |
1,250 |
-3.77% |
185,700 |
2024/5/10 |
1,367 |
1,427 |
1,264 |
1,299 |
-4.63% |
307,900 |
2024/5/9 |
1,346 |
1,362 |
1,331 |
1,362 |
+2.02% |
63,000 |
2024/5/8 |
1,327 |
1,340 |
1,326 |
1,335 |
-0.07% |
71,600 |
2024/5/7 |
1,350 |
1,350 |
1,331 |
1,336 |
+0.07% |
62,900 |
2024/5/2 |
1,327 |
1,342 |
1,326 |
1,335 |
+0.23% |
51,300 |
2024/5/1 |
1,318 |
1,342 |
1,317 |
1,332 |
-1.19% |
65,200 |
2024/4/30 |
1,340 |
1,350 |
1,317 |
1,348 |
+1.51% |
194,200 |
2024/4/26 |
1,253 |
1,343 |
1,242 |
1,328 |
+11.32% |
590,300 |
2024/4/25 |
1,232 |
1,232 |
1,192 |
1,193 |
-4.25% |
97,600 |
2024/4/24 |
1,235 |
1,255 |
1,229 |
1,246 |
+1.38% |
48,600 |
2024/4/23 |
1,235 |
1,242 |
1,220 |
1,229 |
+0.16% |
30,000 |
2024/4/22 |
1,232 |
1,245 |
1,221 |
1,227 |
+1.74% |
64,400 |
2024/4/19 |
1,237 |
1,241 |
1,190 |
1,206 |
-3.29% |
108,700 |
2024/4/18 |
1,243 |
1,252 |
1,229 |
1,247 |
+1.30% |
35,400 |
2024/4/17 |
1,230 |
1,240 |
1,209 |
1,231 |
+0.98% |
59,300 |
2024/4/16 |
1,242 |
1,244 |
1,210 |
1,219 |
-3.48% |
63,600 |
2024/4/15 |
1,231 |
1,263 |
1,229 |
1,263 |
+0.88% |
50,500 |
2024/4/12 |
1,275 |
1,276 |
1,252 |
1,252 |
-1.42% |
35,900 |
2024/4/11 |
1,251 |
1,273 |
1,249 |
1,270 |
-0.16% |
54,400 |
2024/4/10 |
1,275 |
1,283 |
1,271 |
1,272 |
-0.31% |
21,400 |
2024/4/9 |
1,295 |
1,295 |
1,272 |
1,276 |
-0.31% |
37,700 |
2024/4/8 |
1,282 |
1,293 |
1,277 |
1,280 |
+0.79% |
37,700 |
2024/4/5 |
1,265 |
1,274 |
1,251 |
1,270 |
-0.86% |
48,300 |
2024/4/4 |
1,284 |
1,298 |
1,270 |
1,281 |
+0.23% |
66,900 |
2024/4/3 |
1,264 |
1,285 |
1,252 |
1,278 |
+0.87% |
60,900 |
2024/4/2 |
1,285 |
1,292 |
1,267 |
1,267 |
-1.40% |
67,200 |
2024/4/1 |
1,305 |
1,313 |
1,275 |
1,285 |
-2.13% |
64,400 |
2024/3/29 |
1,313 |
1,316 |
1,288 |
1,313 |
+0.00% |
67,900 |
2024/3/28 |
1,348 |
1,349 |
1,305 |
1,313 |
-4.02% |
161,300 |
2024/3/27 |
1,377 |
1,383 |
1,363 |
1,368 |
-0.51% |
350,300 |
2024/3/26 |
1,347 |
1,382 |
1,347 |
1,375 |
+1.55% |
136,500 |
2024/3/25 |
1,362 |
1,387 |
1,350 |
1,354 |
+0.59% |
203,500 |
2024/3/22 |
1,316 |
1,347 |
1,313 |
1,346 |
+3.46% |
267,700 |
2024/3/21 |
1,285 |
1,310 |
1,279 |
1,301 |
+2.52% |
238,100 |
2024/3/19 |
1,267 |
1,270 |
1,250 |
1,269 |
-0.24% |
120,000 |
2024/3/18 |
1,283 |
1,283 |
1,264 |
1,272 |
-0.24% |
222,100 |
2024/3/15 |
1,285 |
1,285 |
1,246 |
1,275 |
-1.09% |
203,600 |
2024/3/14 |
1,287 |
1,295 |
1,281 |
1,289 |
+0.16% |
86,700 |
2024/3/13 |
1,310 |
1,310 |
1,274 |
1,287 |
-0.39% |
97,700 |
2024/3/12 |
1,287 |
1,292 |
1,265 |
1,292 |
+0.39% |
102,800 |
2024/3/11 |
1,289 |
1,300 |
1,270 |
1,287 |
-0.16% |
161,200 |
2024/3/8 |
1,246 |
1,290 |
1,246 |
1,289 |
+3.70% |
154,100 |
2024/3/7 |
1,240 |
1,254 |
1,237 |
1,243 |
+0.65% |
112,700 |
2024/3/6 |
1,224 |
1,243 |
1,222 |
1,235 |
+0.73% |
99,000 |
2024/3/5 |
1,230 |
1,236 |
1,211 |
1,226 |
+0.41% |
75,600 |
2024/3/4 |
1,254 |
1,254 |
1,216 |
1,221 |
-2.32% |
88,800 |
2024/3/1 |
1,245 |
1,259 |
1,238 |
1,250 |
+0.48% |
74,700 |
2024/2/29 |
1,240 |
1,247 |
1,228 |
1,244 |
+0.32% |
62,600 |
2024/2/28 |
1,232 |
1,247 |
1,229 |
1,240 |
+0.24% |
55,500 |
2024/2/27 |
1,240 |
1,241 |
1,221 |
1,237 |
-0.72% |
90,400 |
2024/2/26 |
1,240 |
1,247 |
1,233 |
1,246 |
+0.81% |
86,900 |
2024/2/22 |
1,236 |
1,241 |
1,220 |
1,236 |
+0.98% |
89,300 |
2024/2/21 |
1,220 |
1,232 |
1,217 |
1,224 |
-0.24% |
69,300 |
2024/2/20 |
1,237 |
1,246 |
1,213 |
1,227 |
-0.24% |
92,800 |
2024/2/19 |
1,185 |
1,232 |
1,182 |
1,230 |
+3.19% |
131,400 |
2024/2/16 |
1,169 |
1,197 |
1,168 |
1,192 |
+3.92% |
106,000 |
2024/2/15 |
1,179 |
1,179 |
1,132 |
1,147 |
-2.22% |
103,300 |
2024/2/14 |
1,175 |
1,182 |
1,160 |
1,173 |
+1.73% |
113,100 |
2024/2/13 |
1,119 |
1,156 |
1,118 |
1,153 |
+3.50% |
83,700 |
2024/2/9 |
1,128 |
1,131 |
1,114 |
1,114 |
-2.19% |
52,200 |
2024/2/8 |
1,148 |
1,148 |
1,111 |
1,139 |
+0.26% |
74,200 |
2024/2/7 |
1,152 |
1,158 |
1,134 |
1,136 |
-1.90% |
60,500 |
2024/2/6 |
1,190 |
1,190 |
1,158 |
1,158 |
-2.53% |
71,400 |
2024/2/5 |
1,185 |
1,193 |
1,180 |
1,188 |
+1.19% |
86,200 |
2024/2/2 |
1,169 |
1,178 |
1,159 |
1,174 |
+0.00% |
87,800 |
2024/2/1 |
1,167 |
1,184 |
1,167 |
1,174 |
+0.60% |
113,200 |
2024/1/31 |
1,152 |
1,172 |
1,149 |
1,167 |
+1.21% |
151,700 |
2024/1/30 |
1,155 |
1,164 |
1,151 |
1,153 |
-0.35% |
87,200 |
2024/1/29 |
1,160 |
1,167 |
1,151 |
1,157 |
-0.86% |
108,400 |
2024/1/26 |
1,162 |
1,179 |
1,156 |
1,167 |
-0.26% |
144,200 |
2024/1/25 |
1,166 |
1,176 |
1,164 |
1,170 |
+0.43% |
83,400 |
2024/1/24 |
1,165 |
1,169 |
1,158 |
1,165 |
+0.00% |
81,900 |
2024/1/23 |
1,169 |
1,170 |
1,160 |
1,165 |
-0.34% |
90,400 |
2024/1/22 |
1,163 |
1,184 |
1,161 |
1,169 |
+2.63% |
202,800 |
2024/1/19 |
1,136 |
1,141 |
1,126 |
1,139 |
+1.06% |
85,900 |
2024/1/18 |
1,127 |
1,138 |
1,121 |
1,127 |
+0.00% |
73,100 |
2024/1/17 |
1,127 |
1,145 |
1,122 |
1,127 |
+0.18% |
154,400 |
2024/1/16 |
1,132 |
1,137 |
1,122 |
1,125 |
+0.45% |
117,500 |
2024/1/15 |
1,093 |
1,125 |
1,093 |
1,120 |
+2.47% |
120,600 |
2024/1/12 |
1,098 |
1,106 |
1,086 |
1,093 |
-0.09% |
102,300 |
2024/1/11 |
1,096 |
1,101 |
1,090 |
1,094 |
+0.64% |
115,000 |
2024/1/10 |
1,090 |
1,093 |
1,077 |
1,087 |
+0.18% |
115,100 |
2024/1/9 |
1,094 |
1,106 |
1,079 |
1,085 |
-0.28% |
118,600 |
2024/1/5 |
1,098 |
1,101 |
1,085 |
1,088 |
-0.91% |
65,200 |
2024/1/4 |
1,079 |
1,098 |
1,073 |
1,098 |
+2.33% |
128,400 |
2023/12/29 |
1,072 |
1,077 |
1,067 |
1,073 |
+0.09% |
56,500 |
2023/12/28 |
1,069 |
1,076 |
1,065 |
1,072 |
+0.66% |
68,100 |
2023/12/27 |
1,061 |
1,065 |
1,057 |
1,065 |
+0.19% |
75,900 |
2023/12/26 |
1,072 |
1,076 |
1,060 |
1,063 |
-0.84% |
60,200 |
2023/12/25 |
1,102 |
1,102 |
1,068 |
1,072 |
-1.47% |
90,600 |
2023/12/22 |
1,080 |
1,097 |
1,080 |
1,088 |
+1.02% |
74,000 |
2023/12/21 |
1,087 |
1,087 |
1,075 |
1,077 |
-1.28% |
61,500 |
2023/12/20 |
1,082 |
1,097 |
1,080 |
1,091 |
+0.93% |
52,100 |
2023/12/19 |
1,070 |
1,081 |
1,061 |
1,081 |
+1.03% |
66,600 |
2023/12/18 |
1,076 |
1,076 |
1,052 |
1,070 |
-1.74% |
62,300 |
2023/12/15 |
1,094 |
1,100 |
1,078 |
1,089 |
+1.02% |
177,100 |
2023/12/14 |
1,110 |
1,110 |
1,067 |
1,078 |
-3.66% |
90,000 |
2023/12/13 |
1,124 |
1,127 |
1,111 |
1,119 |
-0.36% |
45,900 |
2023/12/12 |
1,121 |
1,129 |
1,115 |
1,123 |
+0.72% |
82,500 |
2023/12/11 |
1,097 |
1,118 |
1,095 |
1,115 |
+2.58% |
70,700 |
2023/12/8 |
1,111 |
1,114 |
1,077 |
1,087 |
-2.16% |
147,800 |
2023/12/7 |
1,117 |
1,127 |
1,109 |
1,111 |
-1.59% |
68,700 |
2023/12/6 |
1,103 |
1,134 |
1,103 |
1,129 |
+2.36% |
63,600 |
2023/12/5 |
1,107 |
1,114 |
1,095 |
1,103 |
-1.34% |
116,600 |
2023/12/4 |
1,103 |
1,118 |
1,095 |
1,118 |
+0.81% |
63,500 |
2023/12/1 |
1,122 |
1,130 |
1,105 |
1,109 |
-0.98% |
95,200 |
2023/11/30 |
1,101 |
1,120 |
1,095 |
1,120 |
+0.81% |
66,000 |
2023/11/29 |
1,104 |
1,112 |
1,097 |
1,111 |
+0.54% |
62,800 |
2023/11/28 |
1,093 |
1,108 |
1,091 |
1,105 |
+1.10% |
103,900 |
2023/11/27 |
1,104 |
1,106 |
1,089 |
1,093 |
-1.00% |
67,400 |
2023/11/24 |
1,115 |
1,119 |
1,098 |
1,104 |
-0.45% |
48,600 |
2023/11/22 |
1,088 |
1,116 |
1,088 |
1,109 |
+1.00% |
72,900 |
2023/11/21 |
1,110 |
1,110 |
1,092 |
1,098 |
-1.35% |
101,500 |
2023/11/20 |
1,124 |
1,132 |
1,111 |
1,113 |
-0.62% |
129,600 |
2023/11/17 |
1,110 |
1,120 |
1,100 |
1,120 |
+0.81% |
122,600 |
2023/11/16 |
1,109 |
1,119 |
1,100 |
1,111 |
+0.27% |
124,800 |
|