日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,346 |
1,356 |
1,272 |
1,273 |
-5.49% |
1,357,000 |
2024/5/20 |
1,339 |
1,376 |
1,331 |
1,347 |
+0.45% |
745,100 |
2024/5/17 |
1,348 |
1,362 |
1,327 |
1,341 |
-1.61% |
1,188,700 |
2024/5/16 |
1,394 |
1,441 |
1,354 |
1,363 |
+4.69% |
2,242,900 |
2024/5/15 |
1,356 |
1,381 |
1,302 |
1,302 |
-8.05% |
2,690,700 |
2024/5/14 |
1,378 |
1,416 |
1,373 |
1,416 |
+4.42% |
1,938,700 |
2024/5/13 |
1,333 |
1,372 |
1,332 |
1,356 |
+1.73% |
1,078,300 |
2024/5/10 |
1,350 |
1,358 |
1,327 |
1,333 |
-2.20% |
1,141,200 |
2024/5/9 |
1,371 |
1,386 |
1,346 |
1,363 |
-1.37% |
1,056,700 |
2024/5/8 |
1,394 |
1,415 |
1,377 |
1,382 |
-1.14% |
1,258,200 |
2024/5/7 |
1,363 |
1,422 |
1,353 |
1,398 |
+4.33% |
1,382,700 |
2024/5/2 |
1,315 |
1,356 |
1,301 |
1,340 |
+2.84% |
842,800 |
2024/5/1 |
1,285 |
1,319 |
1,279 |
1,303 |
-1.73% |
695,400 |
2024/4/30 |
1,328 |
1,347 |
1,314 |
1,326 |
+1.07% |
1,330,000 |
2024/4/26 |
1,305 |
1,329 |
1,289 |
1,312 |
+0.61% |
943,900 |
2024/4/25 |
1,355 |
1,355 |
1,304 |
1,304 |
-7.12% |
1,479,000 |
2024/4/24 |
1,385 |
1,411 |
1,380 |
1,404 |
+3.31% |
1,014,700 |
2024/4/23 |
1,394 |
1,395 |
1,336 |
1,359 |
-0.95% |
945,400 |
2024/4/22 |
1,358 |
1,385 |
1,344 |
1,372 |
+4.57% |
894,300 |
2024/4/19 |
1,321 |
1,330 |
1,299 |
1,312 |
-1.65% |
1,221,200 |
2024/4/18 |
1,284 |
1,369 |
1,276 |
1,334 |
+3.01% |
1,353,600 |
2024/4/17 |
1,310 |
1,315 |
1,273 |
1,295 |
-1.45% |
1,046,800 |
2024/4/16 |
1,278 |
1,345 |
1,271 |
1,314 |
-0.23% |
1,499,500 |
2024/4/15 |
1,335 |
1,349 |
1,311 |
1,317 |
-3.16% |
1,178,700 |
2024/4/12 |
1,403 |
1,413 |
1,343 |
1,360 |
-2.30% |
1,490,300 |
2024/4/11 |
1,414 |
1,419 |
1,377 |
1,392 |
-3.33% |
1,311,500 |
2024/4/10 |
1,441 |
1,464 |
1,430 |
1,440 |
+0.98% |
922,100 |
2024/4/9 |
1,470 |
1,472 |
1,424 |
1,426 |
-2.53% |
1,106,000 |
2024/4/8 |
1,476 |
1,481 |
1,446 |
1,463 |
+0.27% |
732,100 |
2024/4/5 |
1,443 |
1,469 |
1,433 |
1,459 |
-0.88% |
827,200 |
2024/4/4 |
1,479 |
1,495 |
1,456 |
1,472 |
+1.31% |
857,800 |
2024/4/3 |
1,472 |
1,482 |
1,438 |
1,453 |
-3.65% |
1,455,300 |
2024/4/2 |
1,519 |
1,525 |
1,497 |
1,508 |
-2.01% |
859,000 |
2024/4/1 |
1,579 |
1,580 |
1,535 |
1,539 |
-1.72% |
557,100 |
2024/3/29 |
1,561 |
1,581 |
1,545 |
1,566 |
+0.38% |
569,100 |
2024/3/28 |
1,597 |
1,603 |
1,560 |
1,560 |
-2.32% |
786,100 |
2024/3/27 |
1,625 |
1,645 |
1,590 |
1,597 |
-1.30% |
861,700 |
2024/3/26 |
1,601 |
1,624 |
1,593 |
1,618 |
+0.81% |
714,100 |
2024/3/25 |
1,674 |
1,678 |
1,605 |
1,605 |
-4.58% |
1,116,800 |
2024/3/22 |
1,697 |
1,702 |
1,646 |
1,682 |
+0.18% |
741,600 |
2024/3/21 |
1,707 |
1,725 |
1,673 |
1,679 |
+0.48% |
1,332,000 |
2024/3/19 |
1,649 |
1,677 |
1,607 |
1,671 |
+2.83% |
1,650,200 |
2024/3/18 |
1,579 |
1,626 |
1,542 |
1,625 |
+6.70% |
1,437,000 |
2024/3/15 |
1,514 |
1,548 |
1,477 |
1,523 |
-0.98% |
1,667,900 |
2024/3/14 |
1,580 |
1,588 |
1,528 |
1,538 |
-3.63% |
1,457,700 |
2024/3/13 |
1,659 |
1,660 |
1,586 |
1,596 |
-3.16% |
886,500 |
2024/3/12 |
1,593 |
1,652 |
1,572 |
1,648 |
+2.04% |
1,145,800 |
2024/3/11 |
1,630 |
1,658 |
1,597 |
1,615 |
-3.12% |
1,485,200 |
2024/3/8 |
1,668 |
1,698 |
1,646 |
1,667 |
-2.11% |
1,638,700 |
2024/3/7 |
1,772 |
1,773 |
1,700 |
1,703 |
-3.35% |
1,963,000 |
2024/3/6 |
1,750 |
1,823 |
1,738 |
1,762 |
-2.81% |
1,637,900 |
2024/3/5 |
1,803 |
1,838 |
1,757 |
1,813 |
-0.93% |
1,637,900 |
2024/3/4 |
1,829 |
1,868 |
1,810 |
1,830 |
-0.33% |
1,158,300 |
2024/3/1 |
1,874 |
1,890 |
1,815 |
1,836 |
-2.03% |
1,485,800 |
2024/2/29 |
1,905 |
1,937 |
1,845 |
1,874 |
-2.70% |
1,500,000 |
2024/2/28 |
1,928 |
1,947 |
1,853 |
1,926 |
+0.52% |
1,824,700 |
2024/2/27 |
1,910 |
1,955 |
1,885 |
1,916 |
+0.31% |
1,837,600 |
2024/2/26 |
1,803 |
1,929 |
1,788 |
1,910 |
+6.70% |
2,569,300 |
2024/2/22 |
1,899 |
1,913 |
1,784 |
1,790 |
-0.78% |
2,713,500 |
2024/2/21 |
1,887 |
1,892 |
1,804 |
1,804 |
-4.85% |
1,680,000 |
2024/2/20 |
1,881 |
1,997 |
1,873 |
1,896 |
+2.82% |
3,322,400 |
2024/2/19 |
1,767 |
1,867 |
1,742 |
1,844 |
+6.47% |
2,520,000 |
2024/2/16 |
1,848 |
1,848 |
1,731 |
1,732 |
-6.38% |
3,189,900 |
2024/2/15 |
2,000 |
2,036 |
1,838 |
1,850 |
-0.54% |
5,789,800 |
2024/2/14 |
1,805 |
1,864 |
1,786 |
1,860 |
+1.58% |
1,552,400 |
2024/2/13 |
1,848 |
1,867 |
1,807 |
1,831 |
+2.75% |
1,253,900 |
2024/2/9 |
1,745 |
1,799 |
1,745 |
1,782 |
+2.53% |
878,500 |
2024/2/8 |
1,732 |
1,748 |
1,693 |
1,738 |
+1.64% |
1,086,600 |
2024/2/7 |
1,725 |
1,731 |
1,705 |
1,710 |
-1.84% |
746,400 |
2024/2/6 |
1,714 |
1,759 |
1,703 |
1,742 |
-1.25% |
776,600 |
2024/2/5 |
1,749 |
1,787 |
1,714 |
1,764 |
+2.62% |
724,100 |
2024/2/2 |
1,720 |
1,756 |
1,715 |
1,719 |
+1.12% |
659,900 |
2024/2/1 |
1,706 |
1,716 |
1,680 |
1,700 |
-3.24% |
1,027,500 |
2024/1/31 |
1,747 |
1,766 |
1,722 |
1,757 |
-3.83% |
1,357,800 |
2024/1/30 |
1,756 |
1,831 |
1,737 |
1,827 |
+4.52% |
1,097,400 |
2024/1/29 |
1,806 |
1,810 |
1,746 |
1,748 |
-2.73% |
878,700 |
2024/1/26 |
1,808 |
1,864 |
1,776 |
1,797 |
-0.88% |
875,200 |
2024/1/25 |
1,814 |
1,823 |
1,765 |
1,813 |
-0.49% |
861,300 |
2024/1/24 |
1,800 |
1,832 |
1,789 |
1,822 |
+0.89% |
766,500 |
2024/1/23 |
1,821 |
1,830 |
1,772 |
1,806 |
-0.06% |
927,500 |
2024/1/22 |
1,765 |
1,807 |
1,737 |
1,807 |
+5.55% |
883,800 |
2024/1/19 |
1,701 |
1,737 |
1,683 |
1,712 |
+2.15% |
955,500 |
2024/1/18 |
1,705 |
1,715 |
1,662 |
1,676 |
-3.29% |
1,028,100 |
2024/1/17 |
1,770 |
1,782 |
1,713 |
1,733 |
-3.24% |
1,157,600 |
2024/1/16 |
1,810 |
1,829 |
1,781 |
1,791 |
-2.02% |
686,500 |
2024/1/15 |
1,849 |
1,855 |
1,792 |
1,828 |
+0.72% |
955,400 |
2024/1/12 |
1,839 |
1,849 |
1,783 |
1,815 |
-1.79% |
1,010,600 |
2024/1/11 |
1,886 |
1,886 |
1,833 |
1,848 |
-0.70% |
761,200 |
2024/1/10 |
1,819 |
1,877 |
1,793 |
1,861 |
+2.53% |
945,800 |
2024/1/9 |
1,830 |
1,846 |
1,770 |
1,815 |
+0.95% |
921,600 |
2024/1/5 |
1,870 |
1,877 |
1,788 |
1,798 |
-4.06% |
1,019,300 |
2024/1/4 |
1,776 |
1,892 |
1,765 |
1,874 |
+1.30% |
941,700 |
2023/12/29 |
1,845 |
1,856 |
1,815 |
1,850 |
+0.16% |
672,300 |
2023/12/28 |
1,801 |
1,849 |
1,767 |
1,847 |
+1.60% |
1,124,100 |
2023/12/27 |
1,838 |
1,868 |
1,811 |
1,818 |
-0.05% |
1,408,800 |
2023/12/26 |
1,736 |
1,833 |
1,736 |
1,819 |
+6.75% |
2,216,900 |
2023/12/25 |
1,750 |
1,757 |
1,694 |
1,704 |
+3.65% |
591,600 |
2023/12/22 |
1,653 |
1,680 |
1,640 |
1,644 |
-0.96% |
609,400 |
2023/12/21 |
1,630 |
1,685 |
1,618 |
1,660 |
-1.89% |
997,800 |
2023/12/20 |
1,724 |
1,773 |
1,690 |
1,692 |
-0.06% |
1,421,900 |
2023/12/19 |
1,643 |
1,706 |
1,623 |
1,693 |
+4.25% |
1,027,600 |
2023/12/18 |
1,619 |
1,651 |
1,587 |
1,624 |
-0.18% |
731,300 |
2023/12/15 |
1,650 |
1,674 |
1,615 |
1,627 |
+0.43% |
1,178,400 |
2023/12/14 |
1,549 |
1,634 |
1,540 |
1,620 |
+7.36% |
1,515,600 |
2023/12/13 |
1,490 |
1,516 |
1,452 |
1,509 |
+3.93% |
874,600 |
2023/12/12 |
1,517 |
1,517 |
1,440 |
1,452 |
-4.03% |
1,003,400 |
2023/12/11 |
1,551 |
1,579 |
1,501 |
1,513 |
-1.56% |
717,300 |
2023/12/8 |
1,543 |
1,574 |
1,527 |
1,537 |
-2.47% |
837,900 |
2023/12/7 |
1,615 |
1,618 |
1,565 |
1,576 |
-3.02% |
873,600 |
2023/12/6 |
1,622 |
1,639 |
1,601 |
1,625 |
+0.81% |
664,200 |
2023/12/5 |
1,617 |
1,643 |
1,597 |
1,612 |
-2.30% |
700,900 |
2023/12/4 |
1,623 |
1,659 |
1,613 |
1,650 |
+3.19% |
800,700 |
2023/12/1 |
1,630 |
1,631 |
1,595 |
1,599 |
-2.50% |
827,300 |
2023/11/30 |
1,655 |
1,665 |
1,630 |
1,640 |
-0.91% |
898,900 |
2023/11/29 |
1,632 |
1,675 |
1,613 |
1,655 |
+1.22% |
901,500 |
2023/11/28 |
1,625 |
1,649 |
1,608 |
1,635 |
+0.18% |
881,500 |
2023/11/27 |
1,684 |
1,687 |
1,628 |
1,632 |
-3.15% |
755,800 |
2023/11/24 |
1,639 |
1,709 |
1,633 |
1,685 |
+4.27% |
1,422,500 |
2023/11/22 |
1,631 |
1,639 |
1,605 |
1,616 |
-0.86% |
918,700 |
2023/11/21 |
1,623 |
1,668 |
1,605 |
1,630 |
+2.58% |
1,679,700 |
2023/11/20 |
1,525 |
1,615 |
1,516 |
1,589 |
+3.32% |
1,541,000 |
2023/11/17 |
1,590 |
1,600 |
1,495 |
1,538 |
-3.57% |
1,864,500 |
2023/11/16 |
1,650 |
1,656 |
1,564 |
1,595 |
-4.43% |
1,603,800 |
|