日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,268 |
1,281 |
1,262 |
1,265 |
-0.32% |
197,000 |
2024/5/20 |
1,260 |
1,275 |
1,257 |
1,269 |
+0.71% |
196,000 |
2024/5/17 |
1,253 |
1,279 |
1,249 |
1,260 |
+0.00% |
224,500 |
2024/5/16 |
1,318 |
1,318 |
1,259 |
1,260 |
-4.62% |
395,900 |
2024/5/15 |
1,307 |
1,322 |
1,300 |
1,321 |
+1.69% |
368,800 |
2024/5/14 |
1,284 |
1,311 |
1,281 |
1,299 |
+1.56% |
350,400 |
2024/5/13 |
1,290 |
1,298 |
1,273 |
1,279 |
-0.85% |
278,000 |
2024/5/10 |
1,281 |
1,305 |
1,274 |
1,290 |
+1.82% |
497,300 |
2024/5/9 |
1,266 |
1,281 |
1,246 |
1,267 |
+0.32% |
479,700 |
2024/5/8 |
1,278 |
1,294 |
1,256 |
1,263 |
+0.32% |
917,200 |
2024/5/7 |
1,214 |
1,276 |
1,160 |
1,259 |
+3.96% |
2,152,200 |
2024/5/2 |
1,228 |
1,240 |
1,211 |
1,211 |
-1.94% |
316,400 |
2024/5/1 |
1,265 |
1,269 |
1,235 |
1,235 |
-2.37% |
333,700 |
2024/4/30 |
1,238 |
1,278 |
1,238 |
1,265 |
+3.43% |
514,500 |
2024/4/26 |
1,210 |
1,226 |
1,205 |
1,223 |
+0.99% |
334,000 |
2024/4/25 |
1,235 |
1,241 |
1,210 |
1,211 |
-2.42% |
258,100 |
2024/4/24 |
1,239 |
1,256 |
1,233 |
1,241 |
+0.16% |
313,300 |
2024/4/23 |
1,254 |
1,255 |
1,237 |
1,239 |
-0.72% |
290,300 |
2024/4/22 |
1,230 |
1,268 |
1,228 |
1,248 |
+2.63% |
583,700 |
2024/4/19 |
1,222 |
1,222 |
1,195 |
1,216 |
-0.49% |
496,500 |
2024/4/18 |
1,211 |
1,223 |
1,202 |
1,222 |
+0.99% |
262,900 |
2024/4/17 |
1,202 |
1,226 |
1,193 |
1,210 |
+0.58% |
397,800 |
2024/4/16 |
1,234 |
1,243 |
1,201 |
1,203 |
-2.04% |
394,800 |
2024/4/15 |
1,214 |
1,244 |
1,214 |
1,228 |
+0.74% |
277,000 |
2024/4/12 |
1,214 |
1,223 |
1,202 |
1,219 |
+0.99% |
273,600 |
2024/4/11 |
1,200 |
1,208 |
1,190 |
1,207 |
-0.41% |
291,300 |
2024/4/10 |
1,205 |
1,218 |
1,198 |
1,212 |
+0.00% |
266,900 |
2024/4/9 |
1,210 |
1,223 |
1,205 |
1,212 |
+0.25% |
252,500 |
2024/4/8 |
1,225 |
1,228 |
1,201 |
1,209 |
-1.63% |
341,600 |
2024/4/5 |
1,201 |
1,236 |
1,192 |
1,229 |
+1.57% |
453,500 |
2024/4/4 |
1,208 |
1,219 |
1,201 |
1,210 |
+0.67% |
328,700 |
2024/4/3 |
1,182 |
1,217 |
1,174 |
1,202 |
+1.86% |
502,700 |
2024/4/2 |
1,183 |
1,193 |
1,173 |
1,180 |
+0.34% |
629,300 |
2024/4/1 |
1,218 |
1,219 |
1,167 |
1,176 |
-4.08% |
756,100 |
2024/3/29 |
1,257 |
1,265 |
1,224 |
1,226 |
-2.47% |
752,600 |
2024/3/28 |
1,294 |
1,298 |
1,257 |
1,257 |
-4.12% |
450,300 |
2024/3/27 |
1,304 |
1,322 |
1,288 |
1,311 |
+1.55% |
637,200 |
2024/3/26 |
1,273 |
1,294 |
1,262 |
1,291 |
+0.70% |
598,500 |
2024/3/25 |
1,306 |
1,310 |
1,282 |
1,282 |
-1.84% |
533,100 |
2024/3/22 |
1,322 |
1,324 |
1,290 |
1,306 |
-0.53% |
541,400 |
2024/3/21 |
1,323 |
1,323 |
1,293 |
1,313 |
+0.00% |
681,300 |
2024/3/19 |
1,280 |
1,313 |
1,273 |
1,313 |
+2.42% |
469,900 |
2024/3/18 |
1,285 |
1,290 |
1,262 |
1,282 |
+2.15% |
501,800 |
2024/3/15 |
1,250 |
1,265 |
1,232 |
1,255 |
+0.48% |
1,611,100 |
2024/3/14 |
1,234 |
1,253 |
1,226 |
1,249 |
+2.13% |
340,500 |
2024/3/13 |
1,251 |
1,260 |
1,215 |
1,223 |
-2.00% |
499,000 |
2024/3/12 |
1,244 |
1,258 |
1,240 |
1,248 |
-1.11% |
415,100 |
2024/3/11 |
1,269 |
1,278 |
1,242 |
1,262 |
-1.48% |
762,100 |
2024/3/8 |
1,273 |
1,287 |
1,253 |
1,281 |
-0.16% |
603,300 |
2024/3/7 |
1,291 |
1,296 |
1,277 |
1,283 |
-0.54% |
666,900 |
2024/3/6 |
1,270 |
1,302 |
1,270 |
1,290 |
+0.78% |
508,500 |
2024/3/5 |
1,274 |
1,283 |
1,267 |
1,280 |
-0.39% |
480,600 |
2024/3/4 |
1,289 |
1,300 |
1,278 |
1,285 |
-0.23% |
611,200 |
2024/3/1 |
1,275 |
1,293 |
1,265 |
1,288 |
+0.47% |
523,300 |
2024/2/29 |
1,292 |
1,307 |
1,278 |
1,282 |
-0.23% |
543,000 |
2024/2/28 |
1,291 |
1,300 |
1,272 |
1,285 |
-0.46% |
495,000 |
2024/2/27 |
1,300 |
1,307 |
1,280 |
1,291 |
-0.92% |
563,300 |
2024/2/26 |
1,346 |
1,349 |
1,303 |
1,303 |
-2.76% |
499,200 |
2024/2/22 |
1,352 |
1,369 |
1,327 |
1,340 |
+0.22% |
434,600 |
2024/2/21 |
1,343 |
1,384 |
1,331 |
1,337 |
-0.82% |
410,200 |
2024/2/20 |
1,336 |
1,371 |
1,333 |
1,348 |
+1.05% |
429,600 |
2024/2/19 |
1,325 |
1,337 |
1,316 |
1,334 |
+0.53% |
222,900 |
2024/2/16 |
1,317 |
1,348 |
1,312 |
1,327 |
+0.99% |
453,300 |
2024/2/15 |
1,334 |
1,346 |
1,299 |
1,314 |
-2.09% |
423,500 |
2024/2/14 |
1,299 |
1,349 |
1,292 |
1,342 |
+3.95% |
586,400 |
2024/2/13 |
1,271 |
1,293 |
1,262 |
1,291 |
+2.46% |
485,300 |
2024/2/9 |
1,308 |
1,312 |
1,260 |
1,260 |
-4.69% |
749,700 |
2024/2/8 |
1,347 |
1,359 |
1,322 |
1,322 |
-2.00% |
399,500 |
2024/2/7 |
1,332 |
1,356 |
1,327 |
1,349 |
+1.20% |
439,700 |
2024/2/6 |
1,343 |
1,363 |
1,329 |
1,333 |
-0.67% |
410,200 |
2024/2/5 |
1,345 |
1,350 |
1,316 |
1,342 |
+1.21% |
426,600 |
2024/2/2 |
1,305 |
1,345 |
1,279 |
1,326 |
-0.08% |
638,800 |
2024/2/1 |
1,308 |
1,366 |
1,308 |
1,327 |
+2.31% |
873,500 |
2024/1/31 |
1,313 |
1,340 |
1,270 |
1,297 |
-0.99% |
1,103,300 |
2024/1/30 |
1,297 |
1,313 |
1,287 |
1,310 |
+1.47% |
487,300 |
2024/1/29 |
1,272 |
1,295 |
1,268 |
1,291 |
+2.30% |
350,500 |
2024/1/26 |
1,290 |
1,300 |
1,258 |
1,262 |
-2.25% |
431,300 |
2024/1/25 |
1,278 |
1,305 |
1,274 |
1,291 |
+1.97% |
501,200 |
2024/1/24 |
1,275 |
1,287 |
1,266 |
1,266 |
-0.78% |
331,400 |
2024/1/23 |
1,291 |
1,299 |
1,273 |
1,276 |
-0.85% |
376,300 |
2024/1/22 |
1,292 |
1,299 |
1,274 |
1,287 |
+0.16% |
400,000 |
2024/1/19 |
1,304 |
1,310 |
1,283 |
1,285 |
-1.15% |
399,600 |
2024/1/18 |
1,340 |
1,343 |
1,295 |
1,300 |
-1.22% |
569,600 |
2024/1/17 |
1,336 |
1,355 |
1,312 |
1,316 |
-1.72% |
639,000 |
2024/1/16 |
1,365 |
1,372 |
1,333 |
1,339 |
-0.52% |
525,600 |
2024/1/15 |
1,313 |
1,363 |
1,310 |
1,346 |
+2.83% |
936,400 |
2024/1/12 |
1,268 |
1,310 |
1,256 |
1,309 |
+3.89% |
745,400 |
2024/1/11 |
1,248 |
1,267 |
1,243 |
1,260 |
+1.94% |
482,500 |
2024/1/10 |
1,236 |
1,248 |
1,232 |
1,236 |
+0.00% |
416,800 |
2024/1/9 |
1,237 |
1,238 |
1,221 |
1,236 |
+0.49% |
325,600 |
2024/1/5 |
1,232 |
1,240 |
1,213 |
1,230 |
-0.16% |
420,900 |
2024/1/4 |
1,201 |
1,240 |
1,192 |
1,232 |
+3.79% |
599,200 |
2023/12/29 |
1,197 |
1,203 |
1,179 |
1,187 |
-0.42% |
251,300 |
2023/12/28 |
1,210 |
1,210 |
1,189 |
1,192 |
-2.85% |
275,400 |
2023/12/27 |
1,222 |
1,234 |
1,219 |
1,227 |
+1.15% |
281,400 |
2023/12/26 |
1,215 |
1,221 |
1,205 |
1,213 |
+0.08% |
206,700 |
2023/12/25 |
1,247 |
1,249 |
1,191 |
1,212 |
-1.78% |
539,900 |
2023/12/22 |
1,234 |
1,248 |
1,221 |
1,234 |
+0.00% |
478,500 |
2023/12/21 |
1,230 |
1,249 |
1,214 |
1,234 |
-0.48% |
423,700 |
2023/12/20 |
1,249 |
1,254 |
1,232 |
1,240 |
-0.64% |
438,800 |
2023/12/19 |
1,220 |
1,249 |
1,208 |
1,248 |
+2.04% |
449,200 |
2023/12/18 |
1,209 |
1,236 |
1,198 |
1,223 |
+3.64% |
644,400 |
2023/12/15 |
1,160 |
1,187 |
1,156 |
1,180 |
+2.88% |
378,200 |
2023/12/14 |
1,160 |
1,180 |
1,145 |
1,147 |
-2.30% |
271,100 |
2023/12/13 |
1,180 |
1,186 |
1,168 |
1,174 |
-0.76% |
199,600 |
2023/12/12 |
1,192 |
1,203 |
1,179 |
1,183 |
+0.34% |
192,800 |
2023/12/11 |
1,186 |
1,189 |
1,172 |
1,179 |
+1.11% |
410,100 |
2023/12/8 |
1,187 |
1,187 |
1,157 |
1,166 |
-3.87% |
428,800 |
2023/12/7 |
1,231 |
1,231 |
1,211 |
1,213 |
-2.57% |
313,400 |
2023/12/6 |
1,217 |
1,253 |
1,217 |
1,245 |
+0.65% |
340,900 |
2023/12/5 |
1,261 |
1,279 |
1,230 |
1,237 |
-2.21% |
485,100 |
2023/12/4 |
1,222 |
1,282 |
1,222 |
1,265 |
+3.86% |
838,600 |
2023/12/1 |
1,226 |
1,233 |
1,207 |
1,218 |
-0.41% |
368,000 |
2023/11/30 |
1,160 |
1,228 |
1,159 |
1,223 |
+4.53% |
942,100 |
2023/11/29 |
1,187 |
1,194 |
1,167 |
1,170 |
-2.50% |
401,700 |
2023/11/28 |
1,217 |
1,217 |
1,188 |
1,200 |
-2.04% |
603,700 |
2023/11/27 |
1,220 |
1,241 |
1,219 |
1,225 |
+0.99% |
404,500 |
2023/11/24 |
1,217 |
1,218 |
1,200 |
1,213 |
+0.33% |
246,800 |
2023/11/22 |
1,175 |
1,219 |
1,174 |
1,209 |
+3.69% |
600,500 |
2023/11/21 |
1,148 |
1,169 |
1,128 |
1,166 |
+1.57% |
381,500 |
2023/11/20 |
1,141 |
1,154 |
1,138 |
1,148 |
+0.09% |
354,600 |
2023/11/17 |
1,125 |
1,148 |
1,113 |
1,147 |
+1.33% |
329,000 |
2023/11/16 |
1,129 |
1,145 |
1,126 |
1,132 |
+0.89% |
412,600 |
|