日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,367 |
1,384 |
1,358 |
1,364 |
-1.59% |
4,500 |
2024/5/20 |
1,361 |
1,391 |
1,360 |
1,386 |
+2.29% |
6,900 |
2024/5/17 |
1,367 |
1,371 |
1,354 |
1,355 |
-0.73% |
11,600 |
2024/5/16 |
1,425 |
1,425 |
1,340 |
1,365 |
-4.21% |
8,800 |
2024/5/15 |
1,418 |
1,425 |
1,411 |
1,425 |
+0.00% |
5,700 |
2024/5/14 |
1,460 |
1,460 |
1,408 |
1,425 |
-2.06% |
11,300 |
2024/5/13 |
1,449 |
1,469 |
1,434 |
1,455 |
+0.55% |
9,300 |
2024/5/10 |
1,422 |
1,450 |
1,422 |
1,447 |
+1.47% |
9,100 |
2024/5/9 |
1,436 |
1,440 |
1,426 |
1,426 |
+0.21% |
6,800 |
2024/5/8 |
1,435 |
1,437 |
1,421 |
1,423 |
-0.21% |
2,100 |
2024/5/7 |
1,410 |
1,439 |
1,410 |
1,426 |
+1.21% |
6,800 |
2024/5/2 |
1,415 |
1,417 |
1,403 |
1,409 |
-0.07% |
4,000 |
2024/5/1 |
1,417 |
1,422 |
1,410 |
1,410 |
-2.15% |
7,600 |
2024/4/30 |
1,441 |
1,450 |
1,380 |
1,441 |
+0.28% |
24,700 |
2024/4/26 |
1,431 |
1,448 |
1,421 |
1,437 |
+0.00% |
15,600 |
2024/4/25 |
1,442 |
1,449 |
1,436 |
1,437 |
-0.42% |
2,500 |
2024/4/24 |
1,437 |
1,451 |
1,411 |
1,443 |
+1.33% |
10,300 |
2024/4/23 |
1,442 |
1,443 |
1,418 |
1,424 |
+0.00% |
8,900 |
2024/4/22 |
1,397 |
1,429 |
1,397 |
1,424 |
+1.71% |
11,100 |
2024/4/19 |
1,418 |
1,418 |
1,376 |
1,400 |
-0.71% |
10,100 |
2024/4/18 |
1,413 |
1,417 |
1,405 |
1,410 |
+0.50% |
2,900 |
2024/4/17 |
1,425 |
1,435 |
1,403 |
1,403 |
-1.20% |
8,500 |
2024/4/16 |
1,421 |
1,423 |
1,400 |
1,420 |
+0.00% |
12,800 |
2024/4/15 |
1,370 |
1,421 |
1,370 |
1,420 |
+5.03% |
19,100 |
2024/4/12 |
1,369 |
1,376 |
1,341 |
1,352 |
+0.37% |
13,700 |
2024/4/11 |
1,343 |
1,349 |
1,338 |
1,347 |
+0.30% |
3,300 |
2024/4/10 |
1,340 |
1,350 |
1,340 |
1,343 |
-0.44% |
1,100 |
2024/4/9 |
1,333 |
1,349 |
1,333 |
1,349 |
+1.20% |
1,200 |
2024/4/8 |
1,354 |
1,356 |
1,333 |
1,333 |
-1.99% |
7,000 |
2024/4/5 |
1,334 |
1,360 |
1,310 |
1,360 |
+1.95% |
6,700 |
2024/4/4 |
1,331 |
1,335 |
1,313 |
1,334 |
-0.07% |
3,300 |
2024/4/3 |
1,323 |
1,335 |
1,321 |
1,335 |
-1.11% |
3,300 |
2024/4/2 |
1,366 |
1,387 |
1,303 |
1,350 |
-1.46% |
3,800 |
2024/4/1 |
1,377 |
1,382 |
1,362 |
1,370 |
-0.51% |
2,100 |
2024/3/29 |
1,385 |
1,404 |
1,361 |
1,377 |
-1.22% |
3,900 |
2024/3/28 |
1,412 |
1,412 |
1,387 |
1,394 |
-1.76% |
5,900 |
2024/3/27 |
1,420 |
1,426 |
1,405 |
1,419 |
+0.28% |
4,400 |
2024/3/26 |
1,410 |
1,415 |
1,403 |
1,415 |
-0.07% |
1,300 |
2024/3/25 |
1,404 |
1,416 |
1,404 |
1,416 |
+0.71% |
2,600 |
2024/3/22 |
1,423 |
1,425 |
1,403 |
1,406 |
-1.19% |
3,900 |
2024/3/21 |
1,426 |
1,426 |
1,410 |
1,423 |
+1.21% |
6,000 |
2024/3/19 |
1,385 |
1,419 |
1,385 |
1,406 |
+1.66% |
7,500 |
2024/3/18 |
1,414 |
1,425 |
1,383 |
1,383 |
-1.98% |
11,800 |
2024/3/15 |
1,368 |
1,413 |
1,368 |
1,411 |
+3.75% |
15,100 |
2024/3/14 |
1,353 |
1,360 |
1,353 |
1,360 |
+0.52% |
1,700 |
2024/3/13 |
1,366 |
1,389 |
1,353 |
1,353 |
-0.37% |
2,800 |
2024/3/12 |
1,352 |
1,390 |
1,335 |
1,358 |
+0.44% |
7,000 |
2024/3/11 |
1,345 |
1,371 |
1,341 |
1,352 |
-0.59% |
6,200 |
2024/3/8 |
1,345 |
1,379 |
1,345 |
1,360 |
+1.34% |
7,500 |
2024/3/7 |
1,352 |
1,362 |
1,342 |
1,342 |
-0.22% |
3,800 |
2024/3/6 |
1,332 |
1,369 |
1,332 |
1,345 |
+0.52% |
5,200 |
2024/3/5 |
1,335 |
1,368 |
1,335 |
1,338 |
+0.22% |
4,400 |
2024/3/4 |
1,331 |
1,349 |
1,331 |
1,335 |
+0.30% |
6,900 |
2024/3/1 |
1,334 |
1,352 |
1,321 |
1,331 |
-0.22% |
4,300 |
2024/2/29 |
1,330 |
1,349 |
1,304 |
1,334 |
+0.30% |
6,000 |
2024/2/28 |
1,326 |
1,356 |
1,326 |
1,330 |
+0.30% |
2,700 |
2024/2/27 |
1,328 |
1,347 |
1,321 |
1,326 |
+0.23% |
3,500 |
2024/2/26 |
1,350 |
1,382 |
1,318 |
1,323 |
-1.34% |
11,500 |
2024/2/22 |
1,320 |
1,387 |
1,320 |
1,341 |
+1.59% |
21,300 |
2024/2/21 |
1,259 |
1,324 |
1,248 |
1,320 |
+4.85% |
18,700 |
2024/2/20 |
1,245 |
1,272 |
1,245 |
1,259 |
+1.12% |
4,400 |
2024/2/19 |
1,215 |
1,264 |
1,212 |
1,245 |
+1.72% |
11,100 |
2024/2/16 |
1,195 |
1,250 |
1,195 |
1,224 |
+2.43% |
1,700 |
2024/2/15 |
1,218 |
1,222 |
1,180 |
1,195 |
-1.89% |
11,300 |
2024/2/14 |
1,233 |
1,249 |
1,213 |
1,218 |
-2.01% |
6,700 |
2024/2/13 |
1,250 |
1,256 |
1,231 |
1,243 |
-0.08% |
13,000 |
2024/2/9 |
1,248 |
1,249 |
1,242 |
1,244 |
-0.32% |
1,900 |
2024/2/8 |
1,245 |
1,248 |
1,235 |
1,248 |
+0.56% |
2,000 |
2024/2/7 |
1,246 |
1,246 |
1,239 |
1,241 |
-0.08% |
2,100 |
2024/2/6 |
1,248 |
1,248 |
1,230 |
1,242 |
-0.64% |
5,000 |
2024/2/5 |
1,242 |
1,250 |
1,242 |
1,250 |
+1.54% |
2,300 |
2024/2/2 |
1,225 |
1,237 |
1,218 |
1,231 |
-1.52% |
11,100 |
2024/2/1 |
1,260 |
1,292 |
1,236 |
1,250 |
-1.03% |
18,300 |
2024/1/31 |
1,268 |
1,270 |
1,263 |
1,263 |
-0.71% |
3,400 |
2024/1/30 |
1,265 |
1,280 |
1,260 |
1,272 |
-0.86% |
8,700 |
2024/1/29 |
1,280 |
1,283 |
1,275 |
1,283 |
+0.39% |
3,800 |
2024/1/26 |
1,283 |
1,283 |
1,272 |
1,278 |
-0.93% |
1,500 |
2024/1/25 |
1,281 |
1,290 |
1,276 |
1,290 |
+0.70% |
400 |
2024/1/24 |
1,294 |
1,311 |
1,280 |
1,281 |
-0.70% |
3,900 |
2024/1/23 |
1,312 |
1,328 |
1,287 |
1,290 |
-1.60% |
11,800 |
2024/1/22 |
1,300 |
1,327 |
1,300 |
1,311 |
+1.08% |
12,400 |
2024/1/19 |
1,335 |
1,335 |
1,252 |
1,297 |
+1.73% |
17,400 |
2024/1/18 |
1,275 |
1,279 |
1,269 |
1,275 |
-0.78% |
900 |
2024/1/17 |
1,296 |
1,296 |
1,284 |
1,285 |
-0.70% |
1,000 |
2024/1/16 |
1,288 |
1,309 |
1,288 |
1,294 |
+0.47% |
4,500 |
2024/1/15 |
1,293 |
1,293 |
1,278 |
1,288 |
+0.47% |
4,900 |
2024/1/12 |
1,276 |
1,282 |
1,262 |
1,282 |
-0.23% |
4,200 |
2024/1/11 |
1,290 |
1,297 |
1,283 |
1,285 |
-0.39% |
6,900 |
2024/1/10 |
1,286 |
1,298 |
1,275 |
1,290 |
+1.18% |
10,800 |
2024/1/9 |
1,271 |
1,283 |
1,271 |
1,275 |
+0.95% |
3,600 |
2024/1/5 |
1,287 |
1,287 |
1,256 |
1,263 |
-0.16% |
4,300 |
2024/1/4 |
1,243 |
1,274 |
1,242 |
1,265 |
+3.01% |
7,000 |
2023/12/29 |
1,221 |
1,241 |
1,221 |
1,228 |
+0.24% |
5,400 |
2023/12/28 |
1,210 |
1,226 |
1,201 |
1,225 |
+2.42% |
7,800 |
2023/12/27 |
1,193 |
1,227 |
1,189 |
1,196 |
+0.08% |
25,900 |
2023/12/26 |
1,201 |
1,209 |
1,195 |
1,195 |
-0.50% |
8,500 |
2023/12/25 |
1,223 |
1,236 |
1,201 |
1,201 |
-1.80% |
11,200 |
2023/12/22 |
1,241 |
1,249 |
1,221 |
1,223 |
-0.49% |
2,800 |
2023/12/21 |
1,225 |
1,246 |
1,221 |
1,229 |
-0.97% |
4,700 |
2023/12/20 |
1,253 |
1,263 |
1,239 |
1,241 |
+0.16% |
6,200 |
2023/12/19 |
1,225 |
1,268 |
1,221 |
1,239 |
+1.47% |
11,700 |
2023/12/18 |
1,210 |
1,230 |
1,210 |
1,221 |
-0.73% |
4,300 |
2023/12/15 |
1,234 |
1,234 |
1,222 |
1,230 |
+0.16% |
3,700 |
2023/12/14 |
1,228 |
1,243 |
1,228 |
1,228 |
-0.16% |
2,700 |
2023/12/13 |
1,222 |
1,250 |
1,222 |
1,230 |
-0.32% |
5,900 |
2023/12/12 |
1,223 |
1,250 |
1,223 |
1,234 |
+0.16% |
14,500 |
2023/12/11 |
1,248 |
1,248 |
1,226 |
1,232 |
-0.48% |
7,100 |
2023/12/8 |
1,280 |
1,280 |
1,218 |
1,238 |
-3.28% |
22,600 |
2023/12/7 |
1,284 |
1,284 |
1,262 |
1,280 |
-1.08% |
8,000 |
2023/12/6 |
1,301 |
1,315 |
1,284 |
1,294 |
-1.07% |
11,700 |
2023/12/5 |
1,298 |
1,320 |
1,277 |
1,308 |
+1.16% |
17,900 |
2023/12/4 |
1,323 |
1,323 |
1,268 |
1,293 |
-1.45% |
9,900 |
2023/12/1 |
1,310 |
1,338 |
1,288 |
1,312 |
+0.15% |
9,600 |
2023/11/30 |
1,300 |
1,331 |
1,283 |
1,310 |
+0.61% |
8,400 |
2023/11/29 |
1,320 |
1,345 |
1,300 |
1,302 |
-1.36% |
10,300 |
2023/11/28 |
1,269 |
1,327 |
1,258 |
1,320 |
+3.45% |
23,700 |
2023/11/27 |
1,261 |
1,280 |
1,260 |
1,276 |
+2.24% |
13,400 |
2023/11/24 |
1,229 |
1,263 |
1,219 |
1,248 |
+1.88% |
22,400 |
2023/11/22 |
1,222 |
1,228 |
1,204 |
1,225 |
+0.16% |
6,700 |
2023/11/21 |
1,210 |
1,224 |
1,191 |
1,223 |
+1.49% |
16,400 |
2023/11/20 |
1,219 |
1,225 |
1,200 |
1,205 |
-1.87% |
18,400 |
2023/11/17 |
1,200 |
1,233 |
1,200 |
1,228 |
+0.49% |
10,800 |
2023/11/16 |
1,192 |
1,222 |
1,189 |
1,222 |
+2.43% |
9,100 |
|