日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,251 |
1,261 |
1,237 |
1,238 |
-0.96% |
12,200 |
2024/5/20 |
1,234 |
1,266 |
1,234 |
1,250 |
+1.46% |
19,300 |
2024/5/17 |
1,206 |
1,240 |
1,200 |
1,232 |
+2.67% |
19,200 |
2024/5/16 |
1,216 |
1,222 |
1,171 |
1,200 |
-1.23% |
67,700 |
2024/5/15 |
1,221 |
1,229 |
1,199 |
1,215 |
-0.25% |
22,800 |
2024/5/14 |
1,230 |
1,248 |
1,200 |
1,218 |
-7.52% |
118,800 |
2024/5/13 |
1,320 |
1,340 |
1,294 |
1,317 |
+2.17% |
43,900 |
2024/5/10 |
1,310 |
1,310 |
1,284 |
1,289 |
-1.60% |
17,500 |
2024/5/9 |
1,312 |
1,315 |
1,305 |
1,310 |
-0.15% |
3,600 |
2024/5/8 |
1,300 |
1,329 |
1,300 |
1,312 |
+0.54% |
18,300 |
2024/5/7 |
1,300 |
1,313 |
1,291 |
1,305 |
+1.71% |
10,400 |
2024/5/2 |
1,279 |
1,289 |
1,274 |
1,283 |
-0.39% |
3,700 |
2024/5/1 |
1,271 |
1,288 |
1,268 |
1,288 |
+0.86% |
11,500 |
2024/4/30 |
1,297 |
1,297 |
1,268 |
1,277 |
+0.79% |
11,300 |
2024/4/26 |
1,272 |
1,287 |
1,247 |
1,267 |
-0.39% |
57,300 |
2024/4/25 |
1,318 |
1,318 |
1,272 |
1,272 |
-2.90% |
35,000 |
2024/4/24 |
1,300 |
1,310 |
1,291 |
1,310 |
+1.16% |
32,100 |
2024/4/23 |
1,278 |
1,307 |
1,278 |
1,295 |
+1.89% |
27,200 |
2024/4/22 |
1,262 |
1,279 |
1,262 |
1,271 |
+0.95% |
10,000 |
2024/4/19 |
1,270 |
1,277 |
1,241 |
1,259 |
-0.63% |
13,600 |
2024/4/18 |
1,251 |
1,281 |
1,250 |
1,267 |
+1.28% |
11,200 |
2024/4/17 |
1,265 |
1,265 |
1,240 |
1,251 |
-1.50% |
35,100 |
2024/4/16 |
1,280 |
1,286 |
1,262 |
1,270 |
-0.94% |
21,600 |
2024/4/15 |
1,286 |
1,295 |
1,277 |
1,282 |
-1.91% |
17,800 |
2024/4/12 |
1,318 |
1,320 |
1,296 |
1,307 |
+0.31% |
12,200 |
2024/4/11 |
1,294 |
1,319 |
1,292 |
1,303 |
+0.62% |
14,700 |
2024/4/10 |
1,287 |
1,313 |
1,287 |
1,295 |
+0.86% |
14,200 |
2024/4/9 |
1,270 |
1,296 |
1,270 |
1,284 |
+1.42% |
14,300 |
2024/4/8 |
1,284 |
1,284 |
1,264 |
1,266 |
+0.40% |
10,500 |
2024/4/5 |
1,275 |
1,286 |
1,257 |
1,261 |
-1.10% |
15,600 |
2024/4/4 |
1,261 |
1,287 |
1,258 |
1,275 |
+1.51% |
10,300 |
2024/4/3 |
1,268 |
1,275 |
1,250 |
1,256 |
-0.48% |
17,900 |
2024/4/2 |
1,285 |
1,285 |
1,256 |
1,262 |
-1.48% |
10,200 |
2024/4/1 |
1,288 |
1,288 |
1,265 |
1,281 |
+0.47% |
13,500 |
2024/3/29 |
1,260 |
1,289 |
1,250 |
1,275 |
+1.84% |
27,500 |
2024/3/28 |
1,269 |
1,269 |
1,241 |
1,252 |
-0.71% |
25,300 |
2024/3/27 |
1,278 |
1,288 |
1,261 |
1,261 |
-1.33% |
23,900 |
2024/3/26 |
1,299 |
1,314 |
1,275 |
1,278 |
-2.67% |
16,000 |
2024/3/25 |
1,310 |
1,326 |
1,300 |
1,313 |
+0.00% |
30,500 |
2024/3/22 |
1,324 |
1,361 |
1,286 |
1,313 |
+1.08% |
49,700 |
2024/3/21 |
1,300 |
1,321 |
1,290 |
1,299 |
-0.08% |
36,800 |
2024/3/19 |
1,287 |
1,300 |
1,284 |
1,300 |
+1.01% |
6,700 |
2024/3/18 |
1,300 |
1,300 |
1,271 |
1,287 |
-1.45% |
11,800 |
2024/3/15 |
1,272 |
1,307 |
1,272 |
1,306 |
+1.32% |
22,600 |
2024/3/14 |
1,273 |
1,289 |
1,253 |
1,289 |
+1.66% |
7,700 |
2024/3/13 |
1,263 |
1,288 |
1,259 |
1,268 |
-0.94% |
6,200 |
2024/3/12 |
1,259 |
1,282 |
1,246 |
1,280 |
+1.67% |
8,200 |
2024/3/11 |
1,263 |
1,263 |
1,242 |
1,259 |
-0.47% |
18,800 |
2024/3/8 |
1,262 |
1,285 |
1,262 |
1,265 |
-0.32% |
11,100 |
2024/3/7 |
1,297 |
1,297 |
1,265 |
1,269 |
-1.86% |
14,000 |
2024/3/6 |
1,266 |
1,300 |
1,260 |
1,293 |
+2.13% |
23,100 |
2024/3/5 |
1,245 |
1,288 |
1,245 |
1,266 |
+0.80% |
16,300 |
2024/3/4 |
1,248 |
1,305 |
1,240 |
1,256 |
+0.80% |
52,600 |
2024/3/1 |
1,253 |
1,263 |
1,243 |
1,246 |
-1.89% |
27,400 |
2024/2/29 |
1,250 |
1,280 |
1,250 |
1,270 |
+0.87% |
15,700 |
2024/2/28 |
1,246 |
1,281 |
1,241 |
1,259 |
+0.08% |
35,700 |
2024/2/27 |
1,260 |
1,277 |
1,244 |
1,258 |
-0.24% |
33,300 |
2024/2/26 |
1,290 |
1,293 |
1,261 |
1,261 |
-2.40% |
44,300 |
2024/2/22 |
1,274 |
1,313 |
1,260 |
1,292 |
+1.33% |
89,900 |
2024/2/21 |
1,229 |
1,280 |
1,229 |
1,275 |
+1.27% |
36,800 |
2024/2/20 |
1,273 |
1,279 |
1,252 |
1,259 |
-1.72% |
24,600 |
2024/2/19 |
1,213 |
1,301 |
1,207 |
1,281 |
+5.52% |
150,600 |
2024/2/16 |
1,243 |
1,253 |
1,212 |
1,214 |
-2.49% |
93,600 |
2024/2/15 |
1,200 |
1,285 |
1,200 |
1,245 |
+21.94% |
299,500 |
2024/2/14 |
1,009 |
1,033 |
1,009 |
1,021 |
+0.00% |
35,700 |
2024/2/13 |
989 |
1,021 |
972 |
1,021 |
+5.69% |
34,200 |
2024/2/9 |
989 |
989 |
966 |
966 |
-2.42% |
14,300 |
2024/2/8 |
981 |
990 |
962 |
990 |
+0.51% |
29,300 |
2024/2/7 |
1,002 |
1,002 |
981 |
985 |
-2.38% |
34,700 |
2024/2/6 |
1,009 |
1,011 |
998 |
1,009 |
+0.00% |
13,000 |
2024/2/5 |
1,007 |
1,017 |
992 |
1,009 |
-0.98% |
26,500 |
2024/2/2 |
1,000 |
1,024 |
990 |
1,019 |
+1.90% |
41,700 |
2024/2/1 |
1,021 |
1,046 |
1,000 |
1,000 |
-2.91% |
88,100 |
2024/1/31 |
1,023 |
1,055 |
1,006 |
1,030 |
-0.29% |
325,600 |
2024/1/30 |
1,000 |
1,033 |
972 |
1,033 |
+16.99% |
404,200 |
2024/1/29 |
866 |
883 |
866 |
883 |
+2.32% |
13,000 |
2024/1/26 |
877 |
877 |
863 |
863 |
-0.80% |
6,100 |
2024/1/25 |
868 |
878 |
863 |
870 |
+0.58% |
14,000 |
2024/1/24 |
857 |
868 |
855 |
865 |
+0.58% |
11,900 |
2024/1/23 |
863 |
863 |
854 |
860 |
+0.00% |
7,700 |
2024/1/22 |
854 |
861 |
854 |
860 |
+1.42% |
6,200 |
2024/1/19 |
855 |
857 |
845 |
848 |
-0.82% |
12,300 |
2024/1/18 |
855 |
861 |
855 |
855 |
-0.12% |
2,200 |
2024/1/17 |
855 |
870 |
855 |
856 |
+0.23% |
9,200 |
2024/1/16 |
855 |
864 |
853 |
854 |
-0.70% |
8,100 |
2024/1/15 |
853 |
868 |
853 |
860 |
+0.82% |
15,800 |
2024/1/12 |
873 |
873 |
834 |
853 |
-2.29% |
22,900 |
2024/1/11 |
874 |
880 |
872 |
873 |
-0.23% |
7,400 |
2024/1/10 |
871 |
875 |
871 |
875 |
+0.46% |
8,400 |
2024/1/9 |
889 |
889 |
871 |
871 |
-2.13% |
13,800 |
2024/1/5 |
882 |
896 |
880 |
890 |
+0.34% |
9,900 |
2024/1/4 |
870 |
888 |
867 |
887 |
+1.95% |
12,100 |
2023/12/29 |
870 |
877 |
868 |
870 |
+0.23% |
10,500 |
2023/12/28 |
873 |
890 |
865 |
868 |
-4.93% |
25,800 |
2023/12/27 |
909 |
925 |
909 |
913 |
+0.88% |
34,600 |
2023/12/26 |
904 |
918 |
901 |
905 |
-0.11% |
22,900 |
2023/12/25 |
917 |
925 |
906 |
906 |
-1.20% |
15,000 |
2023/12/22 |
913 |
919 |
912 |
917 |
+0.55% |
4,500 |
2023/12/21 |
909 |
918 |
905 |
912 |
+0.33% |
6,000 |
2023/12/20 |
911 |
919 |
902 |
909 |
-0.22% |
10,600 |
2023/12/19 |
900 |
914 |
900 |
911 |
+1.22% |
6,900 |
2023/12/18 |
895 |
907 |
895 |
900 |
-0.99% |
6,900 |
2023/12/15 |
917 |
917 |
900 |
909 |
+0.11% |
5,600 |
2023/12/14 |
915 |
922 |
907 |
908 |
-0.98% |
8,200 |
2023/12/13 |
913 |
922 |
912 |
917 |
+0.44% |
5,000 |
2023/12/12 |
930 |
930 |
911 |
913 |
-1.30% |
10,000 |
2023/12/11 |
912 |
925 |
912 |
925 |
+1.43% |
16,200 |
2023/12/8 |
878 |
919 |
870 |
912 |
+3.87% |
61,400 |
2023/12/7 |
894 |
898 |
866 |
878 |
-1.90% |
25,100 |
2023/12/6 |
891 |
895 |
886 |
895 |
+0.45% |
13,900 |
2023/12/5 |
900 |
900 |
891 |
891 |
-1.00% |
5,100 |
2023/12/4 |
896 |
900 |
884 |
900 |
+1.12% |
19,400 |
2023/12/1 |
902 |
902 |
886 |
890 |
-0.56% |
10,400 |
2023/11/30 |
904 |
905 |
888 |
895 |
-0.44% |
14,400 |
2023/11/29 |
902 |
912 |
898 |
899 |
-0.77% |
9,700 |
2023/11/28 |
913 |
915 |
899 |
906 |
-1.09% |
15,400 |
2023/11/27 |
923 |
923 |
916 |
916 |
-0.76% |
6,600 |
2023/11/24 |
926 |
926 |
918 |
923 |
-0.22% |
9,200 |
2023/11/22 |
919 |
925 |
905 |
925 |
+0.65% |
14,200 |
2023/11/21 |
926 |
926 |
916 |
919 |
-0.33% |
4,200 |
2023/11/20 |
921 |
931 |
916 |
922 |
+0.11% |
13,100 |
2023/11/17 |
927 |
927 |
916 |
921 |
+0.00% |
3,700 |
2023/11/16 |
918 |
921 |
910 |
921 |
+0.33% |
2,600 |
|