日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,074 |
1,087 |
1,070 |
1,084 |
+0.56% |
28,200 |
2024/5/16 |
1,075 |
1,080 |
1,072 |
1,078 |
+0.28% |
34,700 |
2024/5/15 |
1,080 |
1,082 |
1,075 |
1,075 |
-0.46% |
24,400 |
2024/5/14 |
1,087 |
1,088 |
1,074 |
1,080 |
-1.37% |
27,400 |
2024/5/13 |
1,096 |
1,096 |
1,083 |
1,095 |
-0.09% |
21,800 |
2024/5/10 |
1,095 |
1,097 |
1,087 |
1,096 |
+0.74% |
30,300 |
2024/5/9 |
1,076 |
1,093 |
1,074 |
1,088 |
+1.21% |
67,000 |
2024/5/8 |
1,077 |
1,087 |
1,075 |
1,075 |
-0.65% |
85,600 |
2024/5/7 |
1,070 |
1,093 |
1,057 |
1,082 |
-4.42% |
305,700 |
2024/5/2 |
1,134 |
1,162 |
1,132 |
1,132 |
-1.39% |
142,400 |
2024/5/1 |
1,155 |
1,155 |
1,140 |
1,148 |
-0.78% |
39,400 |
2024/4/30 |
1,135 |
1,157 |
1,135 |
1,157 |
+3.30% |
48,400 |
2024/4/26 |
1,114 |
1,120 |
1,106 |
1,120 |
+0.54% |
30,500 |
2024/4/25 |
1,119 |
1,124 |
1,114 |
1,114 |
-0.45% |
18,700 |
2024/4/24 |
1,119 |
1,126 |
1,115 |
1,119 |
+0.18% |
27,100 |
2024/4/23 |
1,128 |
1,134 |
1,114 |
1,117 |
-0.80% |
16,800 |
2024/4/22 |
1,122 |
1,131 |
1,122 |
1,126 |
+1.26% |
26,100 |
2024/4/19 |
1,112 |
1,127 |
1,099 |
1,112 |
-1.42% |
54,400 |
2024/4/18 |
1,103 |
1,130 |
1,103 |
1,128 |
+0.98% |
22,700 |
2024/4/17 |
1,124 |
1,130 |
1,108 |
1,117 |
-0.80% |
27,200 |
2024/4/16 |
1,137 |
1,140 |
1,115 |
1,126 |
-2.26% |
49,700 |
2024/4/15 |
1,150 |
1,154 |
1,142 |
1,152 |
+0.09% |
20,100 |
2024/4/12 |
1,150 |
1,155 |
1,144 |
1,151 |
-0.26% |
27,700 |
2024/4/11 |
1,155 |
1,159 |
1,143 |
1,154 |
-0.43% |
47,900 |
2024/4/10 |
1,158 |
1,164 |
1,149 |
1,159 |
+0.26% |
64,800 |
2024/4/9 |
1,163 |
1,172 |
1,150 |
1,156 |
-0.60% |
81,500 |
2024/4/8 |
1,142 |
1,177 |
1,142 |
1,163 |
+2.47% |
164,800 |
2024/4/5 |
1,073 |
1,136 |
1,066 |
1,135 |
+5.58% |
284,800 |
2024/4/4 |
1,061 |
1,085 |
1,057 |
1,075 |
+5.08% |
232,700 |
2024/4/3 |
1,018 |
1,030 |
1,018 |
1,023 |
+0.00% |
20,300 |
2024/4/2 |
1,029 |
1,029 |
1,020 |
1,023 |
-0.68% |
29,400 |
2024/4/1 |
1,050 |
1,050 |
1,029 |
1,030 |
-0.87% |
34,700 |
2024/3/29 |
1,035 |
1,042 |
1,033 |
1,039 |
+0.39% |
18,900 |
2024/3/28 |
1,045 |
1,046 |
1,031 |
1,035 |
-1.52% |
48,300 |
2024/3/27 |
1,040 |
1,054 |
1,040 |
1,051 |
+1.35% |
67,900 |
2024/3/26 |
1,031 |
1,040 |
1,027 |
1,037 |
+0.48% |
40,900 |
2024/3/25 |
1,040 |
1,045 |
1,032 |
1,032 |
-0.39% |
69,100 |
2024/3/22 |
1,039 |
1,041 |
1,032 |
1,036 |
-0.19% |
41,800 |
2024/3/21 |
1,039 |
1,042 |
1,035 |
1,038 |
+0.29% |
55,200 |
2024/3/19 |
1,038 |
1,038 |
1,027 |
1,035 |
+0.29% |
53,400 |
2024/3/18 |
1,023 |
1,040 |
1,020 |
1,032 |
-1.05% |
382,600 |
2024/3/15 |
1,045 |
1,054 |
1,041 |
1,043 |
-0.76% |
536,100 |
2024/3/14 |
1,048 |
1,053 |
1,043 |
1,051 |
+0.67% |
87,700 |
2024/3/13 |
1,050 |
1,057 |
1,039 |
1,044 |
+0.00% |
50,300 |
2024/3/12 |
1,037 |
1,048 |
1,028 |
1,044 |
-0.10% |
82,200 |
2024/3/11 |
1,065 |
1,065 |
1,040 |
1,045 |
-2.70% |
173,400 |
2024/3/8 |
1,066 |
1,080 |
1,066 |
1,074 |
+0.85% |
107,900 |
2024/3/7 |
1,070 |
1,070 |
1,060 |
1,065 |
-0.28% |
91,000 |
2024/3/6 |
1,051 |
1,073 |
1,051 |
1,068 |
+0.75% |
89,800 |
2024/3/5 |
1,045 |
1,061 |
1,038 |
1,060 |
+0.66% |
76,600 |
2024/3/4 |
1,068 |
1,068 |
1,050 |
1,053 |
-0.47% |
119,800 |
2024/3/1 |
1,057 |
1,062 |
1,050 |
1,058 |
+0.86% |
164,000 |
2024/2/29 |
1,054 |
1,057 |
1,046 |
1,049 |
-0.19% |
202,800 |
2024/2/28 |
1,038 |
1,053 |
1,038 |
1,051 |
+1.45% |
162,600 |
2024/2/27 |
1,044 |
1,045 |
1,036 |
1,036 |
-0.96% |
77,500 |
2024/2/26 |
1,051 |
1,051 |
1,043 |
1,046 |
-0.19% |
45,000 |
2024/2/22 |
1,051 |
1,052 |
1,040 |
1,048 |
+0.19% |
38,100 |
2024/2/21 |
1,049 |
1,050 |
1,039 |
1,046 |
-0.38% |
14,100 |
2024/2/20 |
1,052 |
1,057 |
1,048 |
1,050 |
+0.38% |
36,200 |
2024/2/19 |
1,030 |
1,047 |
1,030 |
1,046 |
+1.16% |
25,700 |
2024/2/16 |
1,031 |
1,036 |
1,025 |
1,034 |
+0.98% |
25,400 |
2024/2/15 |
1,026 |
1,032 |
1,016 |
1,024 |
+0.29% |
32,800 |
2024/2/14 |
1,031 |
1,033 |
1,017 |
1,021 |
-0.97% |
40,900 |
2024/2/13 |
1,035 |
1,037 |
1,021 |
1,031 |
-0.67% |
54,100 |
2024/2/9 |
1,031 |
1,041 |
1,030 |
1,038 |
+0.19% |
30,000 |
2024/2/8 |
1,044 |
1,047 |
1,031 |
1,036 |
-0.67% |
37,700 |
2024/2/7 |
1,044 |
1,051 |
1,036 |
1,043 |
-0.10% |
51,900 |
2024/2/6 |
1,060 |
1,062 |
1,044 |
1,044 |
-1.97% |
61,800 |
2024/2/5 |
1,030 |
1,075 |
1,016 |
1,065 |
-4.05% |
281,800 |
2024/2/2 |
1,095 |
1,127 |
1,094 |
1,110 |
+2.30% |
187,400 |
2024/2/1 |
1,079 |
1,089 |
1,073 |
1,085 |
+0.65% |
70,300 |
2024/1/31 |
1,063 |
1,078 |
1,062 |
1,078 |
+1.32% |
51,300 |
2024/1/30 |
1,063 |
1,073 |
1,059 |
1,064 |
+0.00% |
62,900 |
2024/1/29 |
1,048 |
1,064 |
1,048 |
1,064 |
+2.01% |
35,500 |
2024/1/26 |
1,047 |
1,049 |
1,043 |
1,043 |
-0.29% |
34,700 |
2024/1/25 |
1,046 |
1,051 |
1,044 |
1,046 |
+0.10% |
43,800 |
2024/1/24 |
1,047 |
1,048 |
1,042 |
1,045 |
-0.19% |
33,900 |
2024/1/23 |
1,058 |
1,060 |
1,045 |
1,047 |
-1.04% |
34,000 |
2024/1/22 |
1,055 |
1,062 |
1,055 |
1,058 |
+0.47% |
22,800 |
2024/1/19 |
1,054 |
1,056 |
1,048 |
1,053 |
+0.10% |
28,200 |
2024/1/18 |
1,050 |
1,059 |
1,050 |
1,052 |
+0.10% |
17,600 |
2024/1/17 |
1,063 |
1,067 |
1,051 |
1,051 |
+0.19% |
34,300 |
2024/1/16 |
1,054 |
1,055 |
1,043 |
1,049 |
-0.10% |
34,500 |
2024/1/15 |
1,040 |
1,052 |
1,037 |
1,050 |
+1.74% |
78,400 |
2024/1/12 |
1,039 |
1,039 |
1,025 |
1,032 |
-0.19% |
36,500 |
2024/1/11 |
1,030 |
1,039 |
1,029 |
1,034 |
+0.88% |
45,600 |
2024/1/10 |
1,020 |
1,027 |
1,014 |
1,025 |
+0.29% |
33,100 |
2024/1/9 |
1,025 |
1,029 |
1,018 |
1,022 |
-0.10% |
53,300 |
2024/1/5 |
1,026 |
1,028 |
1,021 |
1,023 |
+0.10% |
30,100 |
2024/1/4 |
1,032 |
1,039 |
1,019 |
1,022 |
+2.00% |
64,100 |
2023/12/29 |
998 |
1,003 |
997 |
1,002 |
+0.40% |
27,600 |
2023/12/28 |
996 |
999 |
993 |
998 |
+0.20% |
17,900 |
2023/12/27 |
991 |
996 |
988 |
996 |
+1.22% |
37,500 |
2023/12/26 |
988 |
988 |
981 |
984 |
+0.41% |
33,100 |
2023/12/25 |
990 |
991 |
974 |
980 |
-0.61% |
48,400 |
2023/12/22 |
979 |
987 |
979 |
986 |
+1.02% |
38,300 |
2023/12/21 |
975 |
980 |
974 |
976 |
-0.31% |
25,100 |
2023/12/20 |
988 |
991 |
973 |
979 |
-0.10% |
37,700 |
2023/12/19 |
980 |
980 |
973 |
980 |
+0.10% |
37,900 |
2023/12/18 |
980 |
980 |
970 |
979 |
-0.71% |
32,800 |
2023/12/15 |
983 |
988 |
979 |
986 |
+1.02% |
47,200 |
2023/12/14 |
989 |
989 |
975 |
976 |
-1.31% |
31,200 |
2023/12/13 |
996 |
997 |
988 |
989 |
-0.50% |
20,200 |
2023/12/12 |
1,000 |
1,002 |
992 |
994 |
-0.60% |
15,300 |
2023/12/11 |
989 |
1,000 |
989 |
1,000 |
+1.01% |
27,200 |
2023/12/8 |
997 |
1,000 |
987 |
990 |
-1.20% |
39,700 |
2023/12/7 |
1,005 |
1,007 |
999 |
1,002 |
-0.89% |
26,000 |
2023/12/6 |
1,001 |
1,014 |
1,001 |
1,011 |
+1.10% |
22,700 |
2023/12/5 |
1,005 |
1,012 |
1,000 |
1,000 |
-1.19% |
37,100 |
2023/12/4 |
1,005 |
1,017 |
1,004 |
1,012 |
+0.70% |
31,400 |
2023/12/1 |
1,030 |
1,030 |
1,005 |
1,005 |
-1.66% |
67,700 |
2023/11/30 |
1,022 |
1,024 |
1,015 |
1,022 |
-0.20% |
52,300 |
2023/11/29 |
1,030 |
1,030 |
1,024 |
1,024 |
-0.97% |
32,000 |
2023/11/28 |
1,030 |
1,034 |
1,025 |
1,034 |
+1.08% |
30,500 |
2023/11/27 |
1,029 |
1,030 |
1,022 |
1,023 |
+0.39% |
34,200 |
2023/11/24 |
1,010 |
1,020 |
1,010 |
1,019 |
+0.99% |
36,900 |
2023/11/22 |
1,007 |
1,015 |
1,005 |
1,009 |
+0.10% |
26,000 |
2023/11/21 |
1,003 |
1,012 |
1,003 |
1,008 |
+0.30% |
42,300 |
2023/11/20 |
1,022 |
1,025 |
1,004 |
1,005 |
-1.47% |
43,600 |
2023/11/17 |
1,020 |
1,021 |
1,013 |
1,020 |
+0.49% |
47,700 |
2023/11/16 |
1,004 |
1,019 |
1,001 |
1,015 |
+1.30% |
61,300 |
2023/11/15 |
1,000 |
1,004 |
996 |
1,002 |
+0.70% |
31,400 |
2023/11/14 |
1,000 |
1,002 |
995 |
995 |
+0.00% |
27,300 |
|