日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,075 |
1,085 |
1,067 |
1,067 |
-0.65% |
158,900 |
2024/5/20 |
1,072 |
1,086 |
1,070 |
1,074 |
+0.75% |
208,200 |
2024/5/17 |
1,060 |
1,072 |
1,056 |
1,066 |
+0.19% |
180,300 |
2024/5/16 |
1,087 |
1,091 |
1,063 |
1,064 |
-1.94% |
347,200 |
2024/5/15 |
1,111 |
1,112 |
1,085 |
1,085 |
-2.34% |
399,500 |
2024/5/14 |
1,123 |
1,137 |
1,107 |
1,111 |
-1.07% |
401,400 |
2024/5/13 |
1,129 |
1,131 |
1,108 |
1,123 |
-0.27% |
447,900 |
2024/5/10 |
1,134 |
1,139 |
1,119 |
1,126 |
-0.09% |
221,100 |
2024/5/9 |
1,122 |
1,134 |
1,115 |
1,127 |
+0.99% |
211,600 |
2024/5/8 |
1,115 |
1,127 |
1,114 |
1,116 |
+0.00% |
167,000 |
2024/5/7 |
1,120 |
1,123 |
1,113 |
1,116 |
+0.00% |
149,600 |
2024/5/2 |
1,117 |
1,121 |
1,110 |
1,116 |
-0.45% |
113,700 |
2024/5/1 |
1,114 |
1,125 |
1,110 |
1,121 |
+0.00% |
137,900 |
2024/4/30 |
1,114 |
1,125 |
1,111 |
1,121 |
+1.36% |
186,300 |
2024/4/26 |
1,100 |
1,108 |
1,090 |
1,106 |
+0.55% |
215,500 |
2024/4/25 |
1,112 |
1,112 |
1,100 |
1,100 |
-1.08% |
173,600 |
2024/4/24 |
1,117 |
1,121 |
1,112 |
1,112 |
+0.09% |
195,400 |
2024/4/23 |
1,112 |
1,117 |
1,107 |
1,111 |
+0.27% |
176,300 |
2024/4/22 |
1,095 |
1,111 |
1,095 |
1,108 |
+1.56% |
187,500 |
2024/4/19 |
1,093 |
1,097 |
1,080 |
1,091 |
-0.82% |
317,200 |
2024/4/18 |
1,102 |
1,105 |
1,094 |
1,100 |
+0.64% |
180,600 |
2024/4/17 |
1,114 |
1,117 |
1,089 |
1,093 |
-1.80% |
369,000 |
2024/4/16 |
1,155 |
1,155 |
1,113 |
1,113 |
-4.22% |
341,400 |
2024/4/15 |
1,129 |
1,163 |
1,126 |
1,162 |
+1.84% |
466,800 |
2024/4/12 |
1,131 |
1,143 |
1,129 |
1,141 |
+0.88% |
281,900 |
2024/4/11 |
1,121 |
1,131 |
1,118 |
1,131 |
-0.35% |
226,600 |
2024/4/10 |
1,118 |
1,135 |
1,116 |
1,135 |
+1.79% |
257,900 |
2024/4/9 |
1,119 |
1,119 |
1,104 |
1,115 |
+0.45% |
238,200 |
2024/4/8 |
1,100 |
1,113 |
1,099 |
1,110 |
+1.00% |
366,500 |
2024/4/5 |
1,100 |
1,108 |
1,093 |
1,099 |
-0.63% |
320,000 |
2024/4/4 |
1,105 |
1,113 |
1,103 |
1,106 |
+0.45% |
314,100 |
2024/4/3 |
1,099 |
1,109 |
1,094 |
1,101 |
-0.36% |
342,700 |
2024/4/2 |
1,107 |
1,109 |
1,096 |
1,105 |
-0.18% |
406,900 |
2024/4/1 |
1,130 |
1,131 |
1,107 |
1,107 |
-1.77% |
447,800 |
2024/3/29 |
1,113 |
1,133 |
1,113 |
1,127 |
+1.44% |
431,100 |
2024/3/28 |
1,140 |
1,154 |
1,111 |
1,111 |
-5.61% |
748,200 |
2024/3/27 |
1,170 |
1,182 |
1,162 |
1,177 |
+1.12% |
734,600 |
2024/3/26 |
1,145 |
1,168 |
1,143 |
1,164 |
+1.75% |
440,100 |
2024/3/25 |
1,159 |
1,159 |
1,139 |
1,144 |
-0.95% |
424,700 |
2024/3/22 |
1,155 |
1,159 |
1,146 |
1,155 |
+0.17% |
363,000 |
2024/3/21 |
1,148 |
1,158 |
1,144 |
1,153 |
+0.96% |
417,500 |
2024/3/19 |
1,140 |
1,147 |
1,133 |
1,142 |
+0.88% |
431,500 |
2024/3/18 |
1,143 |
1,143 |
1,127 |
1,132 |
-0.18% |
383,000 |
2024/3/15 |
1,132 |
1,140 |
1,124 |
1,134 |
+0.09% |
327,500 |
2024/3/14 |
1,115 |
1,134 |
1,110 |
1,133 |
+1.43% |
273,900 |
2024/3/13 |
1,122 |
1,124 |
1,109 |
1,117 |
-0.18% |
298,500 |
2024/3/12 |
1,107 |
1,120 |
1,091 |
1,119 |
+0.63% |
322,800 |
2024/3/11 |
1,128 |
1,129 |
1,103 |
1,112 |
-2.20% |
398,700 |
2024/3/8 |
1,134 |
1,144 |
1,124 |
1,137 |
-0.18% |
349,700 |
2024/3/7 |
1,137 |
1,150 |
1,132 |
1,139 |
+0.80% |
404,100 |
2024/3/6 |
1,101 |
1,130 |
1,101 |
1,130 |
+2.08% |
398,600 |
2024/3/5 |
1,117 |
1,117 |
1,091 |
1,107 |
-0.98% |
288,700 |
2024/3/4 |
1,114 |
1,129 |
1,112 |
1,118 |
+0.63% |
329,600 |
2024/3/1 |
1,114 |
1,119 |
1,110 |
1,111 |
+0.00% |
191,200 |
2024/2/29 |
1,130 |
1,130 |
1,102 |
1,111 |
-1.59% |
327,900 |
2024/2/28 |
1,123 |
1,135 |
1,119 |
1,129 |
+0.53% |
324,500 |
2024/2/27 |
1,095 |
1,127 |
1,091 |
1,123 |
+2.56% |
655,300 |
2024/2/26 |
1,105 |
1,105 |
1,090 |
1,095 |
-0.45% |
298,500 |
2024/2/22 |
1,097 |
1,100 |
1,090 |
1,100 |
+0.64% |
214,200 |
2024/2/21 |
1,096 |
1,100 |
1,084 |
1,093 |
+0.55% |
340,800 |
2024/2/20 |
1,079 |
1,089 |
1,073 |
1,087 |
+0.56% |
265,500 |
2024/2/19 |
1,072 |
1,082 |
1,070 |
1,081 |
+1.03% |
169,000 |
2024/2/16 |
1,055 |
1,076 |
1,055 |
1,070 |
+2.20% |
276,300 |
2024/2/15 |
1,066 |
1,069 |
1,045 |
1,047 |
-0.95% |
307,700 |
2024/2/14 |
1,084 |
1,089 |
1,057 |
1,057 |
-2.76% |
299,800 |
2024/2/13 |
1,083 |
1,088 |
1,072 |
1,087 |
+1.02% |
369,400 |
2024/2/9 |
1,072 |
1,087 |
1,064 |
1,076 |
+0.56% |
370,500 |
2024/2/8 |
1,111 |
1,111 |
1,064 |
1,070 |
-3.95% |
634,600 |
2024/2/7 |
1,104 |
1,118 |
1,104 |
1,114 |
+0.54% |
297,800 |
2024/2/6 |
1,124 |
1,124 |
1,106 |
1,108 |
-1.07% |
312,500 |
2024/2/5 |
1,108 |
1,120 |
1,103 |
1,120 |
+2.28% |
428,300 |
2024/2/2 |
1,086 |
1,099 |
1,086 |
1,095 |
+0.27% |
259,700 |
2024/2/1 |
1,110 |
1,110 |
1,090 |
1,092 |
-1.62% |
246,100 |
2024/1/31 |
1,090 |
1,110 |
1,087 |
1,110 |
+2.59% |
394,400 |
2024/1/30 |
1,097 |
1,097 |
1,082 |
1,082 |
-1.19% |
144,900 |
2024/1/29 |
1,090 |
1,099 |
1,090 |
1,095 |
+0.46% |
136,600 |
2024/1/26 |
1,109 |
1,109 |
1,089 |
1,090 |
-1.45% |
196,900 |
2024/1/25 |
1,093 |
1,110 |
1,090 |
1,106 |
+1.84% |
296,500 |
2024/1/24 |
1,098 |
1,099 |
1,086 |
1,086 |
-1.27% |
204,600 |
2024/1/23 |
1,114 |
1,122 |
1,099 |
1,100 |
-1.08% |
343,400 |
2024/1/22 |
1,102 |
1,112 |
1,098 |
1,112 |
+1.92% |
296,100 |
2024/1/19 |
1,084 |
1,094 |
1,079 |
1,091 |
+1.11% |
280,300 |
2024/1/18 |
1,082 |
1,090 |
1,079 |
1,079 |
-0.83% |
291,300 |
2024/1/17 |
1,099 |
1,117 |
1,087 |
1,088 |
-0.37% |
579,000 |
2024/1/16 |
1,091 |
1,097 |
1,089 |
1,092 |
+0.37% |
350,200 |
2024/1/15 |
1,079 |
1,091 |
1,079 |
1,088 |
+0.83% |
314,800 |
2024/1/12 |
1,079 |
1,082 |
1,071 |
1,079 |
+0.19% |
344,500 |
2024/1/11 |
1,075 |
1,084 |
1,075 |
1,077 |
+0.28% |
284,600 |
2024/1/10 |
1,081 |
1,082 |
1,073 |
1,074 |
-0.92% |
316,700 |
2024/1/9 |
1,081 |
1,086 |
1,075 |
1,084 |
+0.46% |
281,200 |
2024/1/5 |
1,077 |
1,079 |
1,069 |
1,079 |
+0.84% |
229,700 |
2024/1/4 |
1,057 |
1,071 |
1,045 |
1,070 |
+1.23% |
272,100 |
2023/12/29 |
1,055 |
1,061 |
1,052 |
1,057 |
+0.09% |
231,900 |
2023/12/28 |
1,045 |
1,056 |
1,041 |
1,056 |
+0.76% |
204,200 |
2023/12/27 |
1,034 |
1,048 |
1,034 |
1,048 |
+1.35% |
299,000 |
2023/12/26 |
1,035 |
1,039 |
1,032 |
1,034 |
+0.10% |
183,100 |
2023/12/25 |
1,046 |
1,049 |
1,033 |
1,033 |
-0.77% |
199,100 |
2023/12/22 |
1,041 |
1,047 |
1,037 |
1,041 |
+0.48% |
302,100 |
2023/12/21 |
1,034 |
1,041 |
1,030 |
1,036 |
-0.10% |
236,300 |
2023/12/20 |
1,030 |
1,042 |
1,030 |
1,037 |
+0.97% |
310,000 |
2023/12/19 |
1,034 |
1,034 |
1,022 |
1,027 |
+0.10% |
246,200 |
2023/12/18 |
1,021 |
1,027 |
1,016 |
1,026 |
+0.00% |
345,900 |
2023/12/15 |
1,020 |
1,028 |
1,020 |
1,026 |
+0.69% |
256,200 |
2023/12/14 |
1,032 |
1,037 |
1,019 |
1,019 |
-1.26% |
353,700 |
2023/12/13 |
1,033 |
1,037 |
1,028 |
1,032 |
-0.10% |
234,300 |
2023/12/12 |
1,047 |
1,049 |
1,030 |
1,033 |
-0.96% |
240,700 |
2023/12/11 |
1,047 |
1,052 |
1,037 |
1,043 |
+0.19% |
327,800 |
2023/12/8 |
1,058 |
1,058 |
1,035 |
1,041 |
-0.86% |
392,500 |
2023/12/7 |
1,052 |
1,058 |
1,045 |
1,050 |
-0.19% |
302,500 |
2023/12/6 |
1,030 |
1,055 |
1,030 |
1,052 |
+1.94% |
324,100 |
2023/12/5 |
1,032 |
1,042 |
1,029 |
1,032 |
-0.48% |
236,700 |
2023/12/4 |
1,036 |
1,037 |
1,030 |
1,037 |
-0.48% |
224,600 |
2023/12/1 |
1,052 |
1,059 |
1,042 |
1,042 |
-0.95% |
236,000 |
2023/11/30 |
1,051 |
1,056 |
1,047 |
1,052 |
-0.38% |
234,200 |
2023/11/29 |
1,063 |
1,068 |
1,052 |
1,056 |
-1.03% |
185,600 |
2023/11/28 |
1,061 |
1,068 |
1,057 |
1,067 |
+0.66% |
282,500 |
2023/11/27 |
1,073 |
1,074 |
1,056 |
1,060 |
-0.38% |
250,900 |
2023/11/24 |
1,060 |
1,067 |
1,059 |
1,064 |
+1.14% |
300,600 |
2023/11/22 |
1,040 |
1,054 |
1,035 |
1,052 |
+0.86% |
269,100 |
2023/11/21 |
1,034 |
1,044 |
1,030 |
1,043 |
+0.29% |
284,200 |
2023/11/20 |
1,048 |
1,054 |
1,034 |
1,040 |
-0.95% |
287,900 |
2023/11/17 |
1,028 |
1,050 |
1,028 |
1,050 |
+1.84% |
408,900 |
2023/11/16 |
1,040 |
1,042 |
1,028 |
1,031 |
-0.96% |
465,600 |
|