日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,191 |
1,206 |
1,191 |
1,204 |
+0.75% |
18,300 |
2024/5/16 |
1,198 |
1,204 |
1,195 |
1,195 |
+0.34% |
25,600 |
2024/5/15 |
1,220 |
1,220 |
1,191 |
1,191 |
-2.06% |
39,300 |
2024/5/14 |
1,227 |
1,227 |
1,209 |
1,216 |
-0.57% |
43,700 |
2024/5/13 |
1,223 |
1,223 |
1,218 |
1,223 |
+0.66% |
15,000 |
2024/5/10 |
1,236 |
1,236 |
1,215 |
1,215 |
-1.22% |
42,800 |
2024/5/9 |
1,219 |
1,230 |
1,216 |
1,230 |
+1.49% |
25,600 |
2024/5/8 |
1,203 |
1,217 |
1,203 |
1,212 |
+0.75% |
39,600 |
2024/5/7 |
1,204 |
1,205 |
1,197 |
1,203 |
+0.67% |
21,500 |
2024/5/2 |
1,206 |
1,206 |
1,194 |
1,195 |
-0.58% |
37,200 |
2024/5/1 |
1,205 |
1,205 |
1,195 |
1,202 |
-0.66% |
31,600 |
2024/4/30 |
1,212 |
1,212 |
1,195 |
1,210 |
+1.09% |
38,400 |
2024/4/26 |
1,200 |
1,201 |
1,188 |
1,197 |
-0.17% |
35,600 |
2024/4/25 |
1,205 |
1,211 |
1,196 |
1,199 |
-0.42% |
44,600 |
2024/4/24 |
1,211 |
1,211 |
1,200 |
1,204 |
-0.08% |
33,100 |
2024/4/23 |
1,209 |
1,214 |
1,197 |
1,205 |
+0.42% |
48,000 |
2024/4/22 |
1,184 |
1,203 |
1,181 |
1,200 |
+3.00% |
59,600 |
2024/4/19 |
1,182 |
1,182 |
1,157 |
1,165 |
-1.69% |
71,800 |
2024/4/18 |
1,185 |
1,189 |
1,179 |
1,185 |
+0.59% |
36,100 |
2024/4/17 |
1,191 |
1,191 |
1,174 |
1,178 |
-1.09% |
52,300 |
2024/4/16 |
1,208 |
1,210 |
1,186 |
1,191 |
-2.54% |
73,800 |
2024/4/15 |
1,210 |
1,224 |
1,208 |
1,222 |
+0.33% |
37,200 |
2024/4/12 |
1,226 |
1,230 |
1,213 |
1,218 |
-0.65% |
44,500 |
2024/4/11 |
1,230 |
1,236 |
1,223 |
1,226 |
-0.73% |
31,800 |
2024/4/10 |
1,236 |
1,243 |
1,235 |
1,235 |
-0.08% |
21,000 |
2024/4/9 |
1,236 |
1,241 |
1,230 |
1,236 |
+0.41% |
20,700 |
2024/4/8 |
1,231 |
1,238 |
1,229 |
1,231 |
+0.00% |
37,800 |
2024/4/5 |
1,220 |
1,237 |
1,220 |
1,231 |
-0.32% |
43,500 |
2024/4/4 |
1,245 |
1,245 |
1,232 |
1,235 |
-0.80% |
51,700 |
2024/4/3 |
1,232 |
1,252 |
1,230 |
1,245 |
+0.32% |
51,200 |
2024/4/2 |
1,270 |
1,274 |
1,239 |
1,241 |
-2.67% |
75,700 |
2024/4/1 |
1,291 |
1,292 |
1,275 |
1,275 |
-1.01% |
36,200 |
2024/3/29 |
1,277 |
1,292 |
1,276 |
1,288 |
+1.26% |
44,600 |
2024/3/28 |
1,288 |
1,291 |
1,272 |
1,272 |
-3.78% |
209,600 |
2024/3/27 |
1,329 |
1,335 |
1,321 |
1,322 |
+0.38% |
313,500 |
2024/3/26 |
1,300 |
1,320 |
1,299 |
1,317 |
+0.92% |
129,300 |
2024/3/25 |
1,310 |
1,317 |
1,298 |
1,305 |
-0.38% |
207,100 |
2024/3/22 |
1,310 |
1,311 |
1,302 |
1,310 |
+0.23% |
101,700 |
2024/3/21 |
1,324 |
1,324 |
1,307 |
1,307 |
-0.46% |
127,500 |
2024/3/19 |
1,301 |
1,313 |
1,291 |
1,313 |
+0.31% |
86,600 |
2024/3/18 |
1,307 |
1,315 |
1,304 |
1,309 |
+0.61% |
101,700 |
2024/3/15 |
1,300 |
1,307 |
1,291 |
1,301 |
-0.76% |
70,300 |
2024/3/14 |
1,297 |
1,311 |
1,289 |
1,311 |
+1.63% |
46,000 |
2024/3/13 |
1,290 |
1,296 |
1,283 |
1,290 |
+0.62% |
81,500 |
2024/3/12 |
1,280 |
1,287 |
1,270 |
1,282 |
-0.47% |
83,700 |
2024/3/11 |
1,293 |
1,293 |
1,277 |
1,288 |
-0.62% |
64,800 |
2024/3/8 |
1,287 |
1,300 |
1,286 |
1,296 |
+0.93% |
79,700 |
2024/3/7 |
1,293 |
1,294 |
1,279 |
1,284 |
-0.77% |
93,400 |
2024/3/6 |
1,280 |
1,297 |
1,277 |
1,294 |
+0.94% |
76,000 |
2024/3/5 |
1,305 |
1,309 |
1,282 |
1,282 |
-2.21% |
113,400 |
2024/3/4 |
1,323 |
1,325 |
1,307 |
1,311 |
-1.06% |
71,900 |
2024/3/1 |
1,348 |
1,353 |
1,325 |
1,325 |
-1.27% |
61,300 |
2024/2/29 |
1,328 |
1,346 |
1,328 |
1,342 |
+1.36% |
63,100 |
2024/2/28 |
1,333 |
1,334 |
1,317 |
1,324 |
-0.82% |
216,600 |
2024/2/27 |
1,324 |
1,346 |
1,324 |
1,335 |
+1.21% |
38,100 |
2024/2/26 |
1,328 |
1,335 |
1,319 |
1,319 |
-0.23% |
37,600 |
2024/2/22 |
1,322 |
1,326 |
1,315 |
1,322 |
+0.23% |
34,400 |
2024/2/21 |
1,307 |
1,321 |
1,307 |
1,319 |
+1.07% |
24,700 |
2024/2/20 |
1,312 |
1,315 |
1,305 |
1,305 |
-0.53% |
37,500 |
2024/2/19 |
1,315 |
1,315 |
1,301 |
1,312 |
+0.08% |
30,200 |
2024/2/16 |
1,315 |
1,320 |
1,308 |
1,311 |
+0.00% |
41,600 |
2024/2/15 |
1,320 |
1,327 |
1,302 |
1,311 |
-0.23% |
40,000 |
2024/2/14 |
1,357 |
1,357 |
1,308 |
1,314 |
-3.31% |
73,600 |
2024/2/13 |
1,331 |
1,362 |
1,319 |
1,359 |
+1.65% |
71,900 |
2024/2/9 |
1,365 |
1,365 |
1,337 |
1,337 |
-2.69% |
76,300 |
2024/2/8 |
1,388 |
1,391 |
1,361 |
1,374 |
-1.29% |
54,300 |
2024/2/7 |
1,400 |
1,405 |
1,389 |
1,392 |
-0.57% |
34,500 |
2024/2/6 |
1,405 |
1,410 |
1,400 |
1,400 |
-0.71% |
20,800 |
2024/2/5 |
1,410 |
1,413 |
1,399 |
1,410 |
+0.93% |
27,000 |
2024/2/2 |
1,401 |
1,403 |
1,392 |
1,397 |
-0.14% |
20,900 |
2024/2/1 |
1,390 |
1,405 |
1,390 |
1,399 |
-0.07% |
22,600 |
2024/1/31 |
1,392 |
1,400 |
1,386 |
1,400 |
+0.94% |
22,300 |
2024/1/30 |
1,400 |
1,412 |
1,385 |
1,387 |
-1.14% |
32,500 |
2024/1/29 |
1,390 |
1,406 |
1,390 |
1,403 |
+1.67% |
35,200 |
2024/1/26 |
1,399 |
1,399 |
1,380 |
1,380 |
-1.08% |
35,200 |
2024/1/25 |
1,382 |
1,397 |
1,382 |
1,395 |
+0.58% |
36,100 |
2024/1/24 |
1,405 |
1,408 |
1,380 |
1,387 |
-1.28% |
52,200 |
2024/1/23 |
1,417 |
1,419 |
1,404 |
1,405 |
-0.50% |
22,300 |
2024/1/22 |
1,419 |
1,425 |
1,408 |
1,412 |
+0.86% |
27,600 |
2024/1/19 |
1,408 |
1,416 |
1,400 |
1,400 |
-0.36% |
27,000 |
2024/1/18 |
1,388 |
1,409 |
1,388 |
1,405 |
+1.22% |
34,300 |
2024/1/17 |
1,391 |
1,403 |
1,387 |
1,388 |
-0.07% |
28,800 |
2024/1/16 |
1,415 |
1,415 |
1,386 |
1,389 |
-1.56% |
38,500 |
2024/1/15 |
1,392 |
1,413 |
1,391 |
1,411 |
+1.88% |
33,600 |
2024/1/12 |
1,425 |
1,430 |
1,382 |
1,385 |
-1.91% |
58,700 |
2024/1/11 |
1,430 |
1,430 |
1,408 |
1,412 |
-0.21% |
48,500 |
2024/1/10 |
1,399 |
1,422 |
1,395 |
1,415 |
+1.95% |
56,600 |
2024/1/9 |
1,399 |
1,399 |
1,376 |
1,388 |
+0.22% |
53,300 |
2024/1/5 |
1,370 |
1,393 |
1,367 |
1,385 |
+1.47% |
52,600 |
2024/1/4 |
1,342 |
1,369 |
1,321 |
1,365 |
+2.17% |
57,200 |
2023/12/29 |
1,348 |
1,351 |
1,325 |
1,336 |
-0.89% |
59,100 |
2023/12/28 |
1,343 |
1,350 |
1,338 |
1,348 |
+0.52% |
38,500 |
2023/12/27 |
1,347 |
1,347 |
1,332 |
1,341 |
+0.15% |
39,300 |
2023/12/26 |
1,326 |
1,340 |
1,325 |
1,339 |
+1.06% |
43,300 |
2023/12/25 |
1,325 |
1,331 |
1,320 |
1,325 |
+0.53% |
29,500 |
2023/12/22 |
1,310 |
1,318 |
1,309 |
1,318 |
+1.31% |
35,300 |
2023/12/21 |
1,295 |
1,309 |
1,290 |
1,301 |
+0.15% |
28,400 |
2023/12/20 |
1,313 |
1,319 |
1,298 |
1,299 |
-0.76% |
28,800 |
2023/12/19 |
1,298 |
1,309 |
1,291 |
1,309 |
+1.39% |
28,400 |
2023/12/18 |
1,285 |
1,291 |
1,274 |
1,291 |
+0.23% |
32,400 |
2023/12/15 |
1,274 |
1,288 |
1,274 |
1,288 |
+1.18% |
33,200 |
2023/12/14 |
1,308 |
1,308 |
1,270 |
1,273 |
-2.45% |
59,700 |
2023/12/13 |
1,311 |
1,312 |
1,300 |
1,305 |
+0.46% |
46,200 |
2023/12/12 |
1,295 |
1,299 |
1,290 |
1,299 |
+0.46% |
34,000 |
2023/12/11 |
1,273 |
1,293 |
1,273 |
1,293 |
+1.73% |
27,000 |
2023/12/8 |
1,285 |
1,292 |
1,264 |
1,271 |
-0.86% |
54,100 |
2023/12/7 |
1,280 |
1,287 |
1,274 |
1,282 |
+0.00% |
26,700 |
2023/12/6 |
1,259 |
1,286 |
1,259 |
1,282 |
+1.83% |
35,900 |
2023/12/5 |
1,265 |
1,269 |
1,258 |
1,259 |
-0.40% |
29,500 |
2023/12/4 |
1,264 |
1,264 |
1,255 |
1,264 |
+0.24% |
26,500 |
2023/12/1 |
1,260 |
1,267 |
1,252 |
1,261 |
+0.80% |
43,300 |
2023/11/30 |
1,272 |
1,272 |
1,238 |
1,251 |
-2.65% |
77,200 |
2023/11/29 |
1,306 |
1,310 |
1,285 |
1,285 |
-1.91% |
37,100 |
2023/11/28 |
1,293 |
1,310 |
1,291 |
1,310 |
+1.79% |
55,300 |
2023/11/27 |
1,275 |
1,293 |
1,267 |
1,287 |
+1.02% |
52,300 |
2023/11/24 |
1,269 |
1,276 |
1,267 |
1,274 |
+0.39% |
30,800 |
2023/11/22 |
1,255 |
1,278 |
1,255 |
1,269 |
+0.63% |
31,600 |
2023/11/21 |
1,240 |
1,267 |
1,240 |
1,261 |
+1.29% |
59,300 |
2023/11/20 |
1,268 |
1,268 |
1,245 |
1,245 |
-1.81% |
43,000 |
2023/11/17 |
1,248 |
1,268 |
1,246 |
1,268 |
+1.36% |
33,500 |
2023/11/16 |
1,255 |
1,258 |
1,245 |
1,251 |
-0.48% |
23,200 |
2023/11/15 |
1,264 |
1,264 |
1,249 |
1,257 |
-0.08% |
26,900 |
2023/11/14 |
1,270 |
1,270 |
1,249 |
1,258 |
-0.16% |
29,800 |
|