日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,117 |
1,118 |
1,107 |
1,107 |
-0.90% |
14,600 |
2024/5/20 |
1,123 |
1,128 |
1,113 |
1,117 |
-0.89% |
14,400 |
2024/5/17 |
1,125 |
1,133 |
1,121 |
1,127 |
+0.27% |
7,400 |
2024/5/16 |
1,127 |
1,128 |
1,117 |
1,124 |
-0.35% |
11,300 |
2024/5/15 |
1,137 |
1,140 |
1,127 |
1,128 |
-1.83% |
14,100 |
2024/5/14 |
1,146 |
1,149 |
1,137 |
1,149 |
+0.35% |
18,600 |
2024/5/13 |
1,138 |
1,145 |
1,135 |
1,145 |
+0.88% |
19,200 |
2024/5/10 |
1,138 |
1,138 |
1,128 |
1,135 |
+0.09% |
7,900 |
2024/5/9 |
1,132 |
1,136 |
1,131 |
1,134 |
+0.18% |
5,800 |
2024/5/8 |
1,140 |
1,140 |
1,132 |
1,132 |
-0.70% |
8,100 |
2024/5/7 |
1,139 |
1,141 |
1,135 |
1,140 |
+0.44% |
12,700 |
2024/5/2 |
1,134 |
1,142 |
1,134 |
1,135 |
-0.44% |
13,600 |
2024/5/1 |
1,139 |
1,140 |
1,132 |
1,140 |
+0.00% |
19,900 |
2024/4/30 |
1,132 |
1,140 |
1,126 |
1,140 |
+3.07% |
29,100 |
2024/4/26 |
1,126 |
1,132 |
1,106 |
1,106 |
-1.95% |
85,300 |
2024/4/25 |
1,122 |
1,134 |
1,122 |
1,128 |
+1.53% |
34,800 |
2024/4/24 |
1,116 |
1,116 |
1,106 |
1,111 |
-0.45% |
11,900 |
2024/4/23 |
1,117 |
1,119 |
1,109 |
1,116 |
-0.09% |
10,500 |
2024/4/22 |
1,106 |
1,117 |
1,102 |
1,117 |
+2.01% |
11,600 |
2024/4/19 |
1,107 |
1,107 |
1,090 |
1,095 |
-0.82% |
13,800 |
2024/4/18 |
1,097 |
1,109 |
1,097 |
1,104 |
+1.19% |
11,500 |
2024/4/17 |
1,101 |
1,103 |
1,091 |
1,091 |
-0.82% |
17,200 |
2024/4/16 |
1,107 |
1,107 |
1,100 |
1,100 |
-0.63% |
16,900 |
2024/4/15 |
1,111 |
1,111 |
1,106 |
1,107 |
-0.36% |
8,500 |
2024/4/12 |
1,112 |
1,114 |
1,106 |
1,111 |
-0.27% |
12,900 |
2024/4/11 |
1,115 |
1,115 |
1,108 |
1,114 |
-0.09% |
11,400 |
2024/4/10 |
1,114 |
1,116 |
1,111 |
1,115 |
+0.00% |
8,200 |
2024/4/9 |
1,112 |
1,115 |
1,110 |
1,115 |
+0.36% |
12,300 |
2024/4/8 |
1,118 |
1,118 |
1,106 |
1,111 |
-0.63% |
16,300 |
2024/4/5 |
1,111 |
1,118 |
1,109 |
1,118 |
+0.27% |
8,300 |
2024/4/4 |
1,117 |
1,118 |
1,112 |
1,115 |
+0.09% |
10,700 |
2024/4/3 |
1,112 |
1,115 |
1,106 |
1,114 |
+0.27% |
12,600 |
2024/4/2 |
1,118 |
1,118 |
1,110 |
1,111 |
-0.27% |
10,900 |
2024/4/1 |
1,124 |
1,124 |
1,113 |
1,114 |
-0.62% |
13,700 |
2024/3/29 |
1,113 |
1,124 |
1,112 |
1,121 |
+0.72% |
15,900 |
2024/3/28 |
1,114 |
1,123 |
1,111 |
1,113 |
-2.88% |
58,500 |
2024/3/27 |
1,146 |
1,148 |
1,141 |
1,146 |
+0.44% |
46,500 |
2024/3/26 |
1,144 |
1,144 |
1,138 |
1,141 |
-0.09% |
45,000 |
2024/3/25 |
1,147 |
1,148 |
1,138 |
1,142 |
-0.44% |
59,100 |
2024/3/22 |
1,144 |
1,147 |
1,140 |
1,147 |
+0.26% |
34,400 |
2024/3/21 |
1,146 |
1,146 |
1,141 |
1,144 |
+0.09% |
25,700 |
2024/3/19 |
1,145 |
1,150 |
1,143 |
1,143 |
-0.17% |
18,200 |
2024/3/18 |
1,144 |
1,145 |
1,142 |
1,145 |
+0.62% |
10,900 |
2024/3/15 |
1,138 |
1,143 |
1,136 |
1,138 |
+0.44% |
10,200 |
2024/3/14 |
1,130 |
1,137 |
1,130 |
1,133 |
+0.09% |
9,400 |
2024/3/13 |
1,139 |
1,139 |
1,127 |
1,132 |
-0.09% |
10,600 |
2024/3/12 |
1,132 |
1,136 |
1,128 |
1,133 |
+0.09% |
14,300 |
2024/3/11 |
1,140 |
1,140 |
1,124 |
1,132 |
-0.70% |
21,700 |
2024/3/8 |
1,134 |
1,140 |
1,131 |
1,140 |
+0.62% |
16,100 |
2024/3/7 |
1,133 |
1,137 |
1,133 |
1,133 |
+0.18% |
11,000 |
2024/3/6 |
1,127 |
1,133 |
1,122 |
1,131 |
+0.53% |
11,600 |
2024/3/5 |
1,135 |
1,135 |
1,117 |
1,125 |
-0.62% |
33,500 |
2024/3/4 |
1,143 |
1,143 |
1,131 |
1,132 |
-0.96% |
22,500 |
2024/3/1 |
1,145 |
1,145 |
1,140 |
1,143 |
-0.17% |
14,200 |
2024/2/29 |
1,142 |
1,146 |
1,140 |
1,145 |
+0.26% |
11,200 |
2024/2/28 |
1,138 |
1,146 |
1,138 |
1,142 |
-0.26% |
12,100 |
2024/2/27 |
1,143 |
1,145 |
1,138 |
1,145 |
+0.62% |
10,400 |
2024/2/26 |
1,147 |
1,147 |
1,136 |
1,138 |
-0.78% |
14,600 |
2024/2/22 |
1,147 |
1,147 |
1,143 |
1,147 |
+0.35% |
8,000 |
2024/2/21 |
1,140 |
1,146 |
1,139 |
1,143 |
+0.18% |
8,700 |
2024/2/20 |
1,140 |
1,147 |
1,140 |
1,141 |
+0.26% |
16,500 |
2024/2/19 |
1,127 |
1,138 |
1,127 |
1,138 |
+0.71% |
10,200 |
2024/2/16 |
1,130 |
1,134 |
1,126 |
1,130 |
+0.00% |
13,900 |
2024/2/15 |
1,135 |
1,135 |
1,124 |
1,130 |
-0.96% |
24,400 |
2024/2/14 |
1,144 |
1,145 |
1,137 |
1,141 |
-0.52% |
15,100 |
2024/2/13 |
1,139 |
1,148 |
1,138 |
1,147 |
+1.06% |
17,600 |
2024/2/9 |
1,140 |
1,144 |
1,135 |
1,135 |
-0.70% |
9,000 |
2024/2/8 |
1,141 |
1,144 |
1,136 |
1,143 |
+0.62% |
12,000 |
2024/2/7 |
1,143 |
1,143 |
1,136 |
1,136 |
-0.44% |
12,800 |
2024/2/6 |
1,140 |
1,146 |
1,140 |
1,141 |
-0.26% |
12,500 |
2024/2/5 |
1,137 |
1,146 |
1,137 |
1,144 |
+0.62% |
18,000 |
2024/2/2 |
1,131 |
1,139 |
1,131 |
1,137 |
+0.35% |
9,500 |
2024/2/1 |
1,138 |
1,139 |
1,132 |
1,133 |
-0.26% |
10,300 |
2024/1/31 |
1,130 |
1,138 |
1,129 |
1,136 |
+0.98% |
11,100 |
2024/1/30 |
1,133 |
1,134 |
1,125 |
1,125 |
-0.62% |
61,600 |
2024/1/29 |
1,125 |
1,132 |
1,124 |
1,132 |
+1.07% |
18,300 |
2024/1/26 |
1,124 |
1,124 |
1,118 |
1,120 |
-0.27% |
18,800 |
2024/1/25 |
1,124 |
1,124 |
1,120 |
1,123 |
+0.27% |
14,000 |
2024/1/24 |
1,121 |
1,122 |
1,119 |
1,120 |
-0.09% |
13,000 |
2024/1/23 |
1,124 |
1,125 |
1,121 |
1,121 |
-0.09% |
13,500 |
2024/1/22 |
1,116 |
1,125 |
1,116 |
1,122 |
+0.54% |
14,500 |
2024/1/19 |
1,112 |
1,117 |
1,111 |
1,116 |
+0.45% |
13,300 |
2024/1/18 |
1,113 |
1,114 |
1,111 |
1,111 |
+0.00% |
11,100 |
2024/1/17 |
1,113 |
1,122 |
1,111 |
1,111 |
-0.18% |
15,700 |
2024/1/16 |
1,115 |
1,118 |
1,113 |
1,113 |
-0.18% |
14,000 |
2024/1/15 |
1,114 |
1,122 |
1,114 |
1,115 |
+0.27% |
18,600 |
2024/1/12 |
1,125 |
1,125 |
1,112 |
1,112 |
-1.24% |
26,300 |
2024/1/11 |
1,130 |
1,132 |
1,126 |
1,126 |
+0.09% |
14,000 |
2024/1/10 |
1,124 |
1,132 |
1,122 |
1,125 |
+0.09% |
26,700 |
2024/1/9 |
1,118 |
1,124 |
1,117 |
1,124 |
+0.72% |
16,000 |
2024/1/5 |
1,117 |
1,118 |
1,113 |
1,116 |
+0.36% |
10,500 |
2024/1/4 |
1,101 |
1,116 |
1,100 |
1,112 |
+0.91% |
19,300 |
2023/12/29 |
1,099 |
1,109 |
1,099 |
1,102 |
+0.36% |
17,600 |
2023/12/28 |
1,078 |
1,104 |
1,077 |
1,098 |
+1.86% |
25,400 |
2023/12/27 |
1,071 |
1,079 |
1,071 |
1,078 |
+0.65% |
44,300 |
2023/12/26 |
1,076 |
1,079 |
1,071 |
1,071 |
-0.37% |
52,600 |
2023/12/25 |
1,086 |
1,088 |
1,075 |
1,075 |
-1.10% |
23,600 |
2023/12/22 |
1,085 |
1,091 |
1,085 |
1,087 |
+0.00% |
17,700 |
2023/12/21 |
1,086 |
1,090 |
1,086 |
1,087 |
+0.00% |
10,800 |
2023/12/20 |
1,088 |
1,092 |
1,087 |
1,087 |
-0.09% |
14,500 |
2023/12/19 |
1,090 |
1,091 |
1,085 |
1,088 |
-0.18% |
15,000 |
2023/12/18 |
1,086 |
1,091 |
1,085 |
1,090 |
+0.00% |
12,000 |
2023/12/15 |
1,088 |
1,095 |
1,086 |
1,090 |
+0.46% |
14,700 |
2023/12/14 |
1,093 |
1,093 |
1,085 |
1,085 |
-0.28% |
13,200 |
2023/12/13 |
1,090 |
1,092 |
1,088 |
1,088 |
-0.09% |
11,300 |
2023/12/12 |
1,094 |
1,097 |
1,088 |
1,089 |
-0.37% |
15,900 |
2023/12/11 |
1,090 |
1,093 |
1,089 |
1,093 |
+0.55% |
17,100 |
2023/12/8 |
1,090 |
1,095 |
1,082 |
1,087 |
-0.73% |
13,500 |
2023/12/7 |
1,086 |
1,095 |
1,086 |
1,095 |
+0.64% |
29,100 |
2023/12/6 |
1,081 |
1,090 |
1,081 |
1,088 |
+0.65% |
24,800 |
2023/12/5 |
1,087 |
1,090 |
1,081 |
1,081 |
-0.64% |
9,100 |
2023/12/4 |
1,084 |
1,090 |
1,080 |
1,088 |
+0.09% |
12,500 |
2023/12/1 |
1,095 |
1,095 |
1,087 |
1,087 |
-0.46% |
7,100 |
2023/11/30 |
1,092 |
1,094 |
1,088 |
1,092 |
+0.00% |
6,200 |
2023/11/29 |
1,084 |
1,095 |
1,084 |
1,092 |
+0.74% |
15,100 |
2023/11/28 |
1,085 |
1,087 |
1,084 |
1,084 |
-0.18% |
9,000 |
2023/11/27 |
1,086 |
1,093 |
1,085 |
1,086 |
-0.28% |
11,400 |
2023/11/24 |
1,075 |
1,092 |
1,075 |
1,089 |
+1.40% |
27,000 |
2023/11/22 |
1,071 |
1,075 |
1,070 |
1,074 |
+0.28% |
6,300 |
2023/11/21 |
1,070 |
1,074 |
1,070 |
1,071 |
+0.09% |
12,000 |
2023/11/20 |
1,071 |
1,076 |
1,069 |
1,070 |
-0.09% |
14,400 |
2023/11/17 |
1,065 |
1,074 |
1,065 |
1,071 |
+0.37% |
12,000 |
2023/11/16 |
1,069 |
1,071 |
1,064 |
1,067 |
-0.09% |
12,100 |
|