日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,203 |
1,209 |
1,192 |
1,193 |
-0.67% |
12,700 |
2024/5/20 |
1,209 |
1,215 |
1,201 |
1,201 |
+0.42% |
9,500 |
2024/5/17 |
1,191 |
1,202 |
1,177 |
1,196 |
+0.42% |
13,200 |
2024/5/16 |
1,212 |
1,215 |
1,179 |
1,191 |
-1.73% |
27,000 |
2024/5/15 |
1,240 |
1,248 |
1,212 |
1,212 |
-2.18% |
8,900 |
2024/5/14 |
1,255 |
1,274 |
1,215 |
1,239 |
+0.81% |
36,500 |
2024/5/13 |
1,222 |
1,237 |
1,209 |
1,229 |
+1.49% |
23,300 |
2024/5/10 |
1,202 |
1,211 |
1,196 |
1,211 |
+1.17% |
22,500 |
2024/5/9 |
1,199 |
1,203 |
1,196 |
1,197 |
+0.08% |
11,300 |
2024/5/8 |
1,185 |
1,196 |
1,185 |
1,196 |
+0.76% |
6,400 |
2024/5/7 |
1,199 |
1,199 |
1,187 |
1,187 |
-1.00% |
7,600 |
2024/5/2 |
1,184 |
1,204 |
1,184 |
1,199 |
+1.10% |
19,100 |
2024/5/1 |
1,182 |
1,188 |
1,177 |
1,186 |
+0.17% |
6,400 |
2024/4/30 |
1,176 |
1,185 |
1,175 |
1,184 |
+0.17% |
8,400 |
2024/4/26 |
1,189 |
1,202 |
1,175 |
1,182 |
-0.59% |
99,200 |
2024/4/25 |
1,198 |
1,211 |
1,189 |
1,189 |
-1.25% |
14,100 |
2024/4/24 |
1,192 |
1,208 |
1,189 |
1,204 |
+1.01% |
33,200 |
2024/4/23 |
1,185 |
1,192 |
1,174 |
1,192 |
+1.53% |
24,100 |
2024/4/22 |
1,160 |
1,178 |
1,152 |
1,174 |
+2.18% |
22,200 |
2024/4/19 |
1,152 |
1,162 |
1,141 |
1,149 |
-1.03% |
29,800 |
2024/4/18 |
1,149 |
1,172 |
1,149 |
1,161 |
+0.87% |
14,000 |
2024/4/17 |
1,168 |
1,168 |
1,147 |
1,151 |
-1.03% |
27,700 |
2024/4/16 |
1,185 |
1,186 |
1,163 |
1,163 |
-1.86% |
32,700 |
2024/4/15 |
1,186 |
1,192 |
1,179 |
1,185 |
-0.08% |
14,900 |
2024/4/12 |
1,193 |
1,196 |
1,184 |
1,186 |
-0.50% |
19,400 |
2024/4/11 |
1,180 |
1,193 |
1,172 |
1,192 |
+1.02% |
22,200 |
2024/4/10 |
1,177 |
1,188 |
1,175 |
1,180 |
-0.25% |
18,100 |
2024/4/9 |
1,200 |
1,200 |
1,179 |
1,183 |
-0.92% |
27,900 |
2024/4/8 |
1,193 |
1,203 |
1,189 |
1,194 |
+0.08% |
17,900 |
2024/4/5 |
1,192 |
1,203 |
1,190 |
1,193 |
-1.49% |
15,900 |
2024/4/4 |
1,209 |
1,220 |
1,206 |
1,211 |
-0.41% |
19,300 |
2024/4/3 |
1,200 |
1,224 |
1,190 |
1,216 |
+0.66% |
20,500 |
2024/4/2 |
1,229 |
1,230 |
1,196 |
1,208 |
-1.39% |
40,100 |
2024/4/1 |
1,268 |
1,268 |
1,217 |
1,225 |
-3.39% |
22,100 |
2024/3/29 |
1,250 |
1,268 |
1,250 |
1,268 |
+1.12% |
15,400 |
2024/3/28 |
1,273 |
1,281 |
1,254 |
1,254 |
-4.27% |
36,800 |
2024/3/27 |
1,281 |
1,312 |
1,281 |
1,310 |
+2.58% |
31,300 |
2024/3/26 |
1,283 |
1,291 |
1,274 |
1,277 |
-1.62% |
21,000 |
2024/3/25 |
1,315 |
1,319 |
1,291 |
1,298 |
-0.69% |
36,600 |
2024/3/22 |
1,305 |
1,366 |
1,296 |
1,307 |
+0.00% |
82,600 |
2024/3/21 |
1,300 |
1,317 |
1,284 |
1,307 |
+2.11% |
55,600 |
2024/3/19 |
1,298 |
1,298 |
1,277 |
1,280 |
-1.08% |
20,200 |
2024/3/18 |
1,283 |
1,297 |
1,274 |
1,294 |
+1.41% |
17,800 |
2024/3/15 |
1,261 |
1,286 |
1,261 |
1,276 |
-0.16% |
21,000 |
2024/3/14 |
1,265 |
1,290 |
1,265 |
1,278 |
+1.27% |
14,700 |
2024/3/13 |
1,283 |
1,283 |
1,253 |
1,262 |
+0.00% |
19,000 |
2024/3/12 |
1,250 |
1,263 |
1,233 |
1,262 |
-0.79% |
21,500 |
2024/3/11 |
1,298 |
1,301 |
1,254 |
1,272 |
-2.38% |
26,100 |
2024/3/8 |
1,293 |
1,318 |
1,283 |
1,303 |
+1.72% |
38,000 |
2024/3/7 |
1,263 |
1,290 |
1,261 |
1,281 |
+1.67% |
29,900 |
2024/3/6 |
1,222 |
1,260 |
1,222 |
1,260 |
+2.02% |
34,100 |
2024/3/5 |
1,224 |
1,236 |
1,215 |
1,235 |
+0.90% |
16,900 |
2024/3/4 |
1,249 |
1,249 |
1,218 |
1,224 |
-0.16% |
28,600 |
2024/3/1 |
1,222 |
1,237 |
1,219 |
1,226 |
+0.33% |
19,600 |
2024/2/29 |
1,204 |
1,228 |
1,203 |
1,222 |
+1.66% |
20,100 |
2024/2/28 |
1,195 |
1,214 |
1,195 |
1,202 |
+0.59% |
18,800 |
2024/2/27 |
1,193 |
1,208 |
1,193 |
1,195 |
+0.08% |
16,700 |
2024/2/26 |
1,200 |
1,201 |
1,192 |
1,194 |
-0.50% |
17,300 |
2024/2/22 |
1,200 |
1,200 |
1,191 |
1,200 |
+0.08% |
9,600 |
2024/2/21 |
1,198 |
1,200 |
1,190 |
1,199 |
-0.33% |
9,100 |
2024/2/20 |
1,213 |
1,213 |
1,201 |
1,203 |
-0.41% |
4,700 |
2024/2/19 |
1,185 |
1,208 |
1,185 |
1,208 |
+1.94% |
8,300 |
2024/2/16 |
1,179 |
1,195 |
1,179 |
1,185 |
+0.77% |
9,800 |
2024/2/15 |
1,188 |
1,194 |
1,176 |
1,176 |
-1.34% |
19,500 |
2024/2/14 |
1,198 |
1,200 |
1,186 |
1,192 |
-1.24% |
13,300 |
2024/2/13 |
1,200 |
1,215 |
1,198 |
1,207 |
+1.00% |
9,400 |
2024/2/9 |
1,207 |
1,211 |
1,191 |
1,195 |
-1.16% |
15,400 |
2024/2/8 |
1,224 |
1,224 |
1,206 |
1,209 |
-2.03% |
12,000 |
2024/2/7 |
1,234 |
1,251 |
1,227 |
1,234 |
+0.00% |
29,200 |
2024/2/6 |
1,235 |
1,242 |
1,230 |
1,234 |
-0.24% |
12,500 |
2024/2/5 |
1,235 |
1,255 |
1,232 |
1,237 |
+2.32% |
48,200 |
2024/2/2 |
1,213 |
1,226 |
1,197 |
1,209 |
-0.25% |
37,300 |
2024/2/1 |
1,189 |
1,212 |
1,189 |
1,212 |
+1.00% |
28,100 |
2024/1/31 |
1,192 |
1,210 |
1,191 |
1,200 |
+1.01% |
34,000 |
2024/1/30 |
1,197 |
1,197 |
1,184 |
1,188 |
-0.50% |
85,900 |
2024/1/29 |
1,188 |
1,195 |
1,180 |
1,194 |
+1.19% |
13,200 |
2024/1/26 |
1,190 |
1,205 |
1,179 |
1,180 |
-0.51% |
36,300 |
2024/1/25 |
1,200 |
1,203 |
1,185 |
1,186 |
-0.17% |
39,400 |
2024/1/24 |
1,163 |
1,197 |
1,163 |
1,188 |
+2.06% |
43,000 |
2024/1/23 |
1,165 |
1,172 |
1,162 |
1,164 |
-0.09% |
17,800 |
2024/1/22 |
1,160 |
1,167 |
1,158 |
1,165 |
+0.43% |
13,600 |
2024/1/19 |
1,160 |
1,165 |
1,158 |
1,160 |
-0.51% |
17,600 |
2024/1/18 |
1,161 |
1,168 |
1,156 |
1,166 |
+0.43% |
13,800 |
2024/1/17 |
1,167 |
1,170 |
1,160 |
1,161 |
-0.51% |
21,400 |
2024/1/16 |
1,173 |
1,173 |
1,157 |
1,167 |
-0.85% |
28,600 |
2024/1/15 |
1,168 |
1,177 |
1,167 |
1,177 |
+1.12% |
18,100 |
2024/1/12 |
1,177 |
1,178 |
1,161 |
1,164 |
-1.77% |
39,600 |
2024/1/11 |
1,184 |
1,199 |
1,184 |
1,185 |
-0.08% |
17,700 |
2024/1/10 |
1,200 |
1,200 |
1,185 |
1,186 |
-0.50% |
14,200 |
2024/1/9 |
1,195 |
1,200 |
1,187 |
1,192 |
-0.42% |
13,400 |
2024/1/5 |
1,200 |
1,200 |
1,186 |
1,197 |
+1.79% |
19,200 |
2024/1/4 |
1,170 |
1,179 |
1,164 |
1,176 |
+0.09% |
9,800 |
2023/12/29 |
1,169 |
1,175 |
1,165 |
1,175 |
+0.69% |
9,100 |
2023/12/28 |
1,160 |
1,174 |
1,160 |
1,167 |
-0.34% |
5,200 |
2023/12/27 |
1,156 |
1,173 |
1,154 |
1,171 |
+1.12% |
23,900 |
2023/12/26 |
1,157 |
1,161 |
1,155 |
1,158 |
-0.34% |
22,800 |
2023/12/25 |
1,175 |
1,184 |
1,156 |
1,162 |
-0.77% |
21,500 |
2023/12/22 |
1,162 |
1,172 |
1,161 |
1,171 |
+1.74% |
12,900 |
2023/12/21 |
1,156 |
1,166 |
1,151 |
1,151 |
-1.20% |
15,800 |
2023/12/20 |
1,165 |
1,173 |
1,161 |
1,165 |
-0.68% |
15,900 |
2023/12/19 |
1,175 |
1,179 |
1,161 |
1,173 |
+0.51% |
15,900 |
2023/12/18 |
1,150 |
1,171 |
1,148 |
1,167 |
+1.48% |
21,400 |
2023/12/15 |
1,155 |
1,159 |
1,142 |
1,150 |
-0.35% |
20,800 |
2023/12/14 |
1,195 |
1,195 |
1,150 |
1,154 |
-3.03% |
19,900 |
2023/12/13 |
1,198 |
1,198 |
1,186 |
1,190 |
+0.59% |
6,800 |
2023/12/12 |
1,220 |
1,220 |
1,183 |
1,183 |
-0.67% |
15,000 |
2023/12/11 |
1,184 |
1,208 |
1,181 |
1,191 |
+0.76% |
25,500 |
2023/12/8 |
1,169 |
1,196 |
1,168 |
1,182 |
+0.85% |
21,900 |
2023/12/7 |
1,162 |
1,177 |
1,162 |
1,172 |
-0.09% |
5,500 |
2023/12/6 |
1,161 |
1,175 |
1,161 |
1,173 |
+1.30% |
7,900 |
2023/12/5 |
1,165 |
1,182 |
1,158 |
1,158 |
-1.61% |
11,300 |
2023/12/4 |
1,184 |
1,191 |
1,177 |
1,177 |
-0.93% |
13,700 |
2023/12/1 |
1,168 |
1,225 |
1,160 |
1,188 |
+2.15% |
32,400 |
2023/11/30 |
1,163 |
1,176 |
1,162 |
1,163 |
+0.35% |
8,600 |
2023/11/29 |
1,186 |
1,187 |
1,159 |
1,159 |
-2.61% |
14,500 |
2023/11/28 |
1,193 |
1,199 |
1,182 |
1,190 |
-0.25% |
8,100 |
2023/11/27 |
1,198 |
1,205 |
1,184 |
1,193 |
+0.25% |
10,300 |
2023/11/24 |
1,212 |
1,212 |
1,188 |
1,190 |
-0.50% |
9,800 |
2023/11/22 |
1,151 |
1,199 |
1,151 |
1,196 |
+3.73% |
30,600 |
2023/11/21 |
1,164 |
1,177 |
1,152 |
1,153 |
-1.62% |
14,400 |
2023/11/20 |
1,167 |
1,186 |
1,164 |
1,172 |
+1.30% |
13,900 |
2023/11/17 |
1,156 |
1,164 |
1,145 |
1,157 |
+0.61% |
13,700 |
2023/11/16 |
1,153 |
1,174 |
1,150 |
1,150 |
-0.69% |
18,000 |
|