日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,141 |
1,150 |
1,130 |
1,140 |
-0.26% |
216,700 |
2024/5/20 |
1,120 |
1,145 |
1,119 |
1,143 |
+2.42% |
250,100 |
2024/5/17 |
1,104 |
1,121 |
1,100 |
1,116 |
+1.18% |
177,100 |
2024/5/16 |
1,111 |
1,118 |
1,097 |
1,103 |
-0.18% |
172,100 |
2024/5/15 |
1,115 |
1,125 |
1,103 |
1,105 |
-0.45% |
278,900 |
2024/5/14 |
1,102 |
1,113 |
1,097 |
1,110 |
+1.37% |
204,200 |
2024/5/13 |
1,102 |
1,102 |
1,087 |
1,095 |
-0.90% |
277,400 |
2024/5/10 |
1,101 |
1,114 |
1,096 |
1,105 |
+1.01% |
264,400 |
2024/5/9 |
1,097 |
1,107 |
1,093 |
1,094 |
+0.09% |
279,900 |
2024/5/8 |
1,115 |
1,120 |
1,093 |
1,093 |
-2.41% |
418,100 |
2024/5/7 |
1,129 |
1,129 |
1,109 |
1,120 |
+0.72% |
332,200 |
2024/5/2 |
1,115 |
1,129 |
1,108 |
1,112 |
-0.27% |
424,100 |
2024/5/1 |
1,182 |
1,183 |
1,115 |
1,115 |
-5.27% |
703,000 |
2024/4/30 |
1,154 |
1,186 |
1,144 |
1,177 |
+1.38% |
271,300 |
2024/4/26 |
1,167 |
1,168 |
1,141 |
1,161 |
-0.34% |
309,000 |
2024/4/25 |
1,201 |
1,201 |
1,165 |
1,165 |
-3.32% |
305,200 |
2024/4/24 |
1,227 |
1,227 |
1,204 |
1,205 |
-1.79% |
208,100 |
2024/4/23 |
1,248 |
1,258 |
1,225 |
1,227 |
-2.08% |
165,400 |
2024/4/22 |
1,227 |
1,262 |
1,227 |
1,253 |
+2.87% |
175,400 |
2024/4/19 |
1,232 |
1,235 |
1,199 |
1,218 |
-0.98% |
222,400 |
2024/4/18 |
1,209 |
1,240 |
1,207 |
1,230 |
+0.99% |
195,500 |
2024/4/17 |
1,253 |
1,262 |
1,209 |
1,218 |
-2.64% |
251,500 |
2024/4/16 |
1,263 |
1,273 |
1,248 |
1,251 |
-0.87% |
337,700 |
2024/4/15 |
1,226 |
1,272 |
1,215 |
1,262 |
+1.77% |
566,400 |
2024/4/12 |
1,254 |
1,259 |
1,228 |
1,240 |
-1.67% |
399,900 |
2024/4/11 |
1,258 |
1,276 |
1,238 |
1,261 |
-0.39% |
525,000 |
2024/4/10 |
1,219 |
1,276 |
1,212 |
1,266 |
+3.86% |
511,300 |
2024/4/9 |
1,200 |
1,221 |
1,192 |
1,219 |
+2.01% |
225,700 |
2024/4/8 |
1,190 |
1,199 |
1,171 |
1,195 |
+1.62% |
221,600 |
2024/4/5 |
1,183 |
1,183 |
1,156 |
1,176 |
-1.51% |
248,800 |
2024/4/4 |
1,168 |
1,208 |
1,160 |
1,194 |
+3.47% |
428,300 |
2024/4/3 |
1,141 |
1,165 |
1,139 |
1,154 |
+0.79% |
231,400 |
2024/4/2 |
1,150 |
1,155 |
1,143 |
1,145 |
-0.26% |
153,500 |
2024/4/1 |
1,175 |
1,178 |
1,148 |
1,148 |
-1.80% |
156,000 |
2024/3/29 |
1,144 |
1,178 |
1,143 |
1,169 |
+2.01% |
348,000 |
2024/3/28 |
1,142 |
1,164 |
1,141 |
1,146 |
+0.70% |
245,200 |
2024/3/27 |
1,144 |
1,149 |
1,137 |
1,138 |
-0.35% |
265,400 |
2024/3/26 |
1,147 |
1,149 |
1,137 |
1,142 |
-0.35% |
179,400 |
2024/3/25 |
1,153 |
1,157 |
1,140 |
1,146 |
-0.09% |
223,500 |
2024/3/22 |
1,144 |
1,158 |
1,133 |
1,147 |
+0.61% |
200,800 |
2024/3/21 |
1,140 |
1,146 |
1,134 |
1,140 |
-0.26% |
254,600 |
2024/3/19 |
1,143 |
1,149 |
1,134 |
1,143 |
+0.35% |
184,400 |
2024/3/18 |
1,151 |
1,152 |
1,131 |
1,139 |
-0.44% |
209,500 |
2024/3/15 |
1,150 |
1,156 |
1,139 |
1,144 |
-1.29% |
264,400 |
2024/3/14 |
1,144 |
1,173 |
1,144 |
1,159 |
+1.31% |
298,800 |
2024/3/13 |
1,136 |
1,149 |
1,132 |
1,144 |
+1.15% |
165,300 |
2024/3/12 |
1,127 |
1,131 |
1,103 |
1,131 |
+0.71% |
185,700 |
2024/3/11 |
1,149 |
1,156 |
1,113 |
1,123 |
-2.35% |
255,300 |
2024/3/8 |
1,135 |
1,155 |
1,134 |
1,150 |
+0.35% |
240,400 |
2024/3/7 |
1,119 |
1,151 |
1,119 |
1,146 |
+2.41% |
286,500 |
2024/3/6 |
1,109 |
1,124 |
1,108 |
1,119 |
+1.08% |
214,000 |
2024/3/5 |
1,107 |
1,111 |
1,098 |
1,107 |
-0.18% |
140,800 |
2024/3/4 |
1,115 |
1,118 |
1,106 |
1,109 |
-0.54% |
152,300 |
2024/3/1 |
1,112 |
1,122 |
1,109 |
1,115 |
+0.72% |
202,100 |
2024/2/29 |
1,110 |
1,122 |
1,103 |
1,107 |
+0.45% |
276,000 |
2024/2/28 |
1,082 |
1,112 |
1,082 |
1,102 |
+2.04% |
329,400 |
2024/2/27 |
1,080 |
1,090 |
1,067 |
1,080 |
+0.00% |
287,200 |
2024/2/26 |
1,085 |
1,088 |
1,080 |
1,080 |
-0.18% |
184,300 |
2024/2/22 |
1,084 |
1,093 |
1,078 |
1,082 |
+0.19% |
187,900 |
2024/2/21 |
1,090 |
1,092 |
1,078 |
1,080 |
-1.28% |
145,800 |
2024/2/20 |
1,093 |
1,096 |
1,083 |
1,094 |
+0.09% |
166,200 |
2024/2/19 |
1,083 |
1,099 |
1,080 |
1,093 |
+0.92% |
122,700 |
2024/2/16 |
1,071 |
1,088 |
1,071 |
1,083 |
+1.50% |
157,600 |
2024/2/15 |
1,078 |
1,080 |
1,066 |
1,067 |
-0.56% |
161,900 |
2024/2/14 |
1,100 |
1,100 |
1,071 |
1,073 |
-2.54% |
207,700 |
2024/2/13 |
1,084 |
1,103 |
1,083 |
1,101 |
+2.42% |
203,200 |
2024/2/9 |
1,075 |
1,081 |
1,069 |
1,075 |
-0.37% |
219,600 |
2024/2/8 |
1,091 |
1,092 |
1,075 |
1,079 |
-1.28% |
276,100 |
2024/2/7 |
1,098 |
1,100 |
1,086 |
1,093 |
-0.64% |
181,300 |
2024/2/6 |
1,116 |
1,119 |
1,099 |
1,100 |
-1.52% |
255,400 |
2024/2/5 |
1,112 |
1,127 |
1,109 |
1,117 |
+0.54% |
312,500 |
2024/2/2 |
1,111 |
1,123 |
1,102 |
1,111 |
+0.91% |
323,400 |
2024/2/1 |
1,145 |
1,149 |
1,097 |
1,101 |
-5.90% |
694,500 |
2024/1/31 |
1,160 |
1,170 |
1,146 |
1,170 |
+1.56% |
243,500 |
2024/1/30 |
1,160 |
1,162 |
1,150 |
1,152 |
-0.35% |
99,500 |
2024/1/29 |
1,147 |
1,161 |
1,147 |
1,156 |
+0.96% |
118,300 |
2024/1/26 |
1,160 |
1,160 |
1,145 |
1,145 |
-1.38% |
157,600 |
2024/1/25 |
1,141 |
1,162 |
1,141 |
1,161 |
+1.93% |
169,500 |
2024/1/24 |
1,140 |
1,149 |
1,131 |
1,139 |
-0.18% |
144,200 |
2024/1/23 |
1,152 |
1,158 |
1,140 |
1,141 |
-1.30% |
138,400 |
2024/1/22 |
1,134 |
1,158 |
1,132 |
1,156 |
+1.67% |
138,800 |
2024/1/19 |
1,145 |
1,145 |
1,131 |
1,137 |
-0.96% |
182,600 |
2024/1/18 |
1,160 |
1,166 |
1,147 |
1,148 |
-1.20% |
148,900 |
2024/1/17 |
1,182 |
1,204 |
1,162 |
1,162 |
-1.69% |
359,000 |
2024/1/16 |
1,179 |
1,192 |
1,174 |
1,182 |
+0.25% |
233,000 |
2024/1/15 |
1,162 |
1,179 |
1,158 |
1,179 |
+0.68% |
164,800 |
2024/1/12 |
1,183 |
1,184 |
1,167 |
1,171 |
-0.76% |
202,700 |
2024/1/11 |
1,180 |
1,206 |
1,177 |
1,180 |
+0.25% |
347,300 |
2024/1/10 |
1,177 |
1,183 |
1,166 |
1,177 |
+0.00% |
221,000 |
2024/1/9 |
1,173 |
1,180 |
1,160 |
1,177 |
-0.08% |
331,700 |
2024/1/5 |
1,150 |
1,180 |
1,135 |
1,178 |
+3.06% |
384,400 |
2024/1/4 |
1,117 |
1,148 |
1,097 |
1,143 |
+2.51% |
299,300 |
2023/12/29 |
1,108 |
1,120 |
1,106 |
1,115 |
+1.27% |
177,000 |
2023/12/28 |
1,085 |
1,101 |
1,080 |
1,101 |
+1.85% |
148,600 |
2023/12/27 |
1,066 |
1,085 |
1,066 |
1,081 |
+1.41% |
305,200 |
2023/12/26 |
1,077 |
1,077 |
1,062 |
1,066 |
-0.37% |
223,900 |
2023/12/25 |
1,076 |
1,077 |
1,067 |
1,070 |
-0.09% |
113,600 |
2023/12/22 |
1,067 |
1,080 |
1,067 |
1,071 |
+0.19% |
146,400 |
2023/12/21 |
1,079 |
1,084 |
1,066 |
1,069 |
-0.93% |
167,800 |
2023/12/20 |
1,100 |
1,101 |
1,078 |
1,079 |
-1.55% |
256,500 |
2023/12/19 |
1,108 |
1,111 |
1,085 |
1,096 |
-0.72% |
215,200 |
2023/12/18 |
1,111 |
1,113 |
1,089 |
1,104 |
-1.25% |
162,400 |
2023/12/15 |
1,126 |
1,126 |
1,107 |
1,118 |
-0.80% |
348,900 |
2023/12/14 |
1,163 |
1,174 |
1,123 |
1,127 |
-1.57% |
364,400 |
2023/12/13 |
1,137 |
1,154 |
1,134 |
1,145 |
+0.70% |
263,600 |
2023/12/12 |
1,137 |
1,140 |
1,117 |
1,137 |
+0.09% |
303,600 |
2023/12/11 |
1,101 |
1,136 |
1,098 |
1,136 |
+2.16% |
279,100 |
2023/12/8 |
1,118 |
1,124 |
1,104 |
1,112 |
-0.89% |
278,200 |
2023/12/7 |
1,093 |
1,130 |
1,089 |
1,122 |
+2.37% |
273,600 |
2023/12/6 |
1,071 |
1,096 |
1,071 |
1,096 |
+2.14% |
300,200 |
2023/12/5 |
1,081 |
1,082 |
1,071 |
1,073 |
-0.74% |
176,900 |
2023/12/4 |
1,094 |
1,095 |
1,076 |
1,081 |
-1.10% |
163,800 |
2023/12/1 |
1,085 |
1,096 |
1,083 |
1,093 |
+0.83% |
227,700 |
2023/11/30 |
1,081 |
1,088 |
1,077 |
1,084 |
+0.28% |
205,000 |
2023/11/29 |
1,068 |
1,086 |
1,068 |
1,081 |
+1.22% |
219,200 |
2023/11/28 |
1,065 |
1,068 |
1,059 |
1,068 |
+0.56% |
115,700 |
2023/11/27 |
1,071 |
1,078 |
1,060 |
1,062 |
-0.84% |
123,800 |
2023/11/24 |
1,070 |
1,073 |
1,061 |
1,071 |
+0.09% |
112,300 |
2023/11/22 |
1,058 |
1,077 |
1,056 |
1,070 |
+1.23% |
248,200 |
2023/11/21 |
1,047 |
1,059 |
1,046 |
1,057 |
+1.05% |
231,400 |
2023/11/20 |
1,066 |
1,069 |
1,046 |
1,046 |
-1.41% |
273,100 |
2023/11/17 |
1,054 |
1,061 |
1,050 |
1,061 |
+1.05% |
152,800 |
2023/11/16 |
1,062 |
1,066 |
1,046 |
1,050 |
-1.13% |
208,400 |
|