日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,927 |
1,947 |
1,921 |
1,931 |
+0.31% |
23,900 |
2024/5/20 |
1,909 |
1,928 |
1,904 |
1,925 |
+1.16% |
17,300 |
2024/5/17 |
1,897 |
1,903 |
1,889 |
1,903 |
+0.32% |
18,300 |
2024/5/16 |
1,905 |
1,905 |
1,880 |
1,897 |
+0.26% |
16,600 |
2024/5/15 |
1,901 |
1,923 |
1,886 |
1,892 |
-1.66% |
45,300 |
2024/5/14 |
1,968 |
1,968 |
1,917 |
1,924 |
-1.69% |
49,900 |
2024/5/13 |
1,970 |
1,972 |
1,957 |
1,957 |
-0.66% |
20,400 |
2024/5/10 |
1,989 |
1,989 |
1,967 |
1,970 |
-0.40% |
10,800 |
2024/5/9 |
1,979 |
1,984 |
1,965 |
1,978 |
+0.56% |
12,200 |
2024/5/8 |
1,970 |
1,978 |
1,963 |
1,967 |
-0.30% |
14,400 |
2024/5/7 |
1,994 |
1,994 |
1,971 |
1,973 |
+0.15% |
20,700 |
2024/5/2 |
1,970 |
1,978 |
1,961 |
1,970 |
+0.00% |
8,500 |
2024/5/1 |
1,975 |
1,979 |
1,962 |
1,970 |
-0.35% |
13,100 |
2024/4/30 |
1,993 |
1,993 |
1,961 |
1,977 |
+0.56% |
26,300 |
2024/4/26 |
1,963 |
1,971 |
1,953 |
1,966 |
+0.82% |
15,000 |
2024/4/25 |
1,979 |
1,987 |
1,950 |
1,950 |
-1.81% |
21,600 |
2024/4/24 |
1,970 |
1,994 |
1,969 |
1,986 |
+0.86% |
33,700 |
2024/4/23 |
1,993 |
1,998 |
1,963 |
1,969 |
+0.00% |
11,600 |
2024/4/22 |
1,968 |
1,977 |
1,960 |
1,969 |
+1.03% |
16,300 |
2024/4/19 |
1,980 |
1,981 |
1,940 |
1,949 |
-1.57% |
22,100 |
2024/4/18 |
1,971 |
1,988 |
1,971 |
1,980 |
+0.61% |
11,000 |
2024/4/17 |
1,981 |
1,986 |
1,956 |
1,968 |
-0.66% |
16,100 |
2024/4/16 |
2,010 |
2,031 |
1,974 |
1,981 |
-1.74% |
30,500 |
2024/4/15 |
2,009 |
2,022 |
2,006 |
2,016 |
+0.35% |
15,500 |
2024/4/12 |
2,035 |
2,038 |
2,009 |
2,009 |
-0.79% |
21,200 |
2024/4/11 |
2,000 |
2,025 |
1,980 |
2,025 |
+1.30% |
32,400 |
2024/4/10 |
2,013 |
2,019 |
1,994 |
1,999 |
-0.70% |
18,600 |
2024/4/9 |
1,978 |
2,015 |
1,977 |
2,013 |
+1.98% |
38,200 |
2024/4/8 |
1,956 |
1,979 |
1,956 |
1,974 |
+1.44% |
25,200 |
2024/4/5 |
1,947 |
1,960 |
1,933 |
1,946 |
-0.41% |
22,700 |
2024/4/4 |
1,953 |
1,967 |
1,927 |
1,954 |
+0.31% |
43,100 |
2024/4/3 |
1,927 |
1,967 |
1,927 |
1,948 |
+0.36% |
29,700 |
2024/4/2 |
1,961 |
1,980 |
1,919 |
1,941 |
-0.72% |
51,800 |
2024/4/1 |
1,965 |
1,970 |
1,949 |
1,955 |
-0.51% |
37,900 |
2024/3/29 |
1,884 |
1,965 |
1,882 |
1,965 |
+5.19% |
80,900 |
2024/3/28 |
1,885 |
1,885 |
1,862 |
1,868 |
-0.16% |
24,800 |
2024/3/27 |
1,884 |
1,884 |
1,868 |
1,871 |
+0.21% |
23,500 |
2024/3/26 |
1,871 |
1,873 |
1,859 |
1,867 |
-0.21% |
27,700 |
2024/3/25 |
1,896 |
1,896 |
1,863 |
1,871 |
-1.73% |
52,300 |
2024/3/22 |
1,905 |
1,921 |
1,889 |
1,904 |
+0.85% |
36,500 |
2024/3/21 |
1,881 |
1,899 |
1,869 |
1,888 |
+0.43% |
50,000 |
2024/3/19 |
1,862 |
1,880 |
1,855 |
1,880 |
+1.35% |
19,700 |
2024/3/18 |
1,854 |
1,862 |
1,851 |
1,855 |
+0.11% |
12,400 |
2024/3/15 |
1,843 |
1,866 |
1,843 |
1,853 |
+0.00% |
18,500 |
2024/3/14 |
1,844 |
1,853 |
1,829 |
1,853 |
+0.65% |
24,800 |
2024/3/13 |
1,837 |
1,844 |
1,825 |
1,841 |
+0.82% |
24,500 |
2024/3/12 |
1,812 |
1,826 |
1,784 |
1,826 |
+0.72% |
26,100 |
2024/3/11 |
1,825 |
1,825 |
1,796 |
1,813 |
-0.87% |
28,600 |
2024/3/8 |
1,806 |
1,837 |
1,806 |
1,829 |
+0.38% |
22,500 |
2024/3/7 |
1,831 |
1,843 |
1,817 |
1,822 |
-0.27% |
16,700 |
2024/3/6 |
1,805 |
1,836 |
1,805 |
1,827 |
+0.83% |
29,200 |
2024/3/5 |
1,812 |
1,817 |
1,799 |
1,812 |
+0.17% |
14,300 |
2024/3/4 |
1,838 |
1,838 |
1,804 |
1,809 |
-0.39% |
24,400 |
2024/3/1 |
1,843 |
1,851 |
1,811 |
1,816 |
-1.52% |
30,400 |
2024/2/29 |
1,853 |
1,867 |
1,839 |
1,844 |
-0.59% |
23,000 |
2024/2/28 |
1,851 |
1,869 |
1,846 |
1,855 |
-0.22% |
34,400 |
2024/2/27 |
1,809 |
1,866 |
1,806 |
1,859 |
+3.28% |
97,600 |
2024/2/26 |
1,806 |
1,815 |
1,800 |
1,800 |
-0.11% |
27,300 |
2024/2/22 |
1,794 |
1,806 |
1,786 |
1,802 |
+0.56% |
16,800 |
2024/2/21 |
1,808 |
1,808 |
1,792 |
1,792 |
-0.44% |
125,800 |
2024/2/20 |
1,805 |
1,809 |
1,800 |
1,800 |
+0.06% |
12,000 |
2024/2/19 |
1,782 |
1,805 |
1,781 |
1,799 |
+1.87% |
25,300 |
2024/2/16 |
1,758 |
1,780 |
1,755 |
1,766 |
+0.00% |
29,300 |
2024/2/15 |
1,788 |
1,789 |
1,766 |
1,766 |
-0.56% |
24,600 |
2024/2/14 |
1,807 |
1,807 |
1,761 |
1,776 |
-1.88% |
48,200 |
2024/2/13 |
1,808 |
1,813 |
1,794 |
1,810 |
+1.40% |
45,000 |
2024/2/9 |
1,782 |
1,794 |
1,782 |
1,785 |
-0.22% |
11,000 |
2024/2/8 |
1,793 |
1,796 |
1,777 |
1,789 |
-0.33% |
25,300 |
2024/2/7 |
1,797 |
1,802 |
1,792 |
1,795 |
-0.28% |
11,200 |
2024/2/6 |
1,809 |
1,809 |
1,800 |
1,800 |
+0.17% |
16,200 |
2024/2/5 |
1,790 |
1,805 |
1,789 |
1,797 |
+0.90% |
19,700 |
2024/2/2 |
1,795 |
1,795 |
1,779 |
1,781 |
-0.61% |
19,400 |
2024/2/1 |
1,796 |
1,801 |
1,788 |
1,792 |
-0.22% |
20,400 |
2024/1/31 |
1,781 |
1,797 |
1,779 |
1,796 |
+0.45% |
18,700 |
2024/1/30 |
1,798 |
1,798 |
1,780 |
1,788 |
-0.50% |
16,100 |
2024/1/29 |
1,780 |
1,798 |
1,780 |
1,797 |
+1.35% |
36,600 |
2024/1/26 |
1,774 |
1,784 |
1,770 |
1,773 |
-0.28% |
30,500 |
2024/1/25 |
1,760 |
1,779 |
1,760 |
1,778 |
+1.02% |
17,200 |
2024/1/24 |
1,751 |
1,762 |
1,750 |
1,760 |
+0.17% |
19,000 |
2024/1/23 |
1,765 |
1,769 |
1,756 |
1,757 |
-0.23% |
18,200 |
2024/1/22 |
1,756 |
1,766 |
1,756 |
1,761 |
+0.28% |
23,100 |
2024/1/19 |
1,763 |
1,763 |
1,745 |
1,756 |
+0.17% |
36,600 |
2024/1/18 |
1,750 |
1,758 |
1,745 |
1,753 |
+0.69% |
23,400 |
2024/1/17 |
1,745 |
1,756 |
1,740 |
1,741 |
-0.17% |
19,400 |
2024/1/16 |
1,756 |
1,765 |
1,744 |
1,744 |
-1.02% |
21,800 |
2024/1/15 |
1,746 |
1,767 |
1,746 |
1,762 |
+0.80% |
20,000 |
2024/1/12 |
1,762 |
1,767 |
1,743 |
1,748 |
-0.79% |
20,600 |
2024/1/11 |
1,773 |
1,774 |
1,758 |
1,762 |
-0.40% |
31,000 |
2024/1/10 |
1,756 |
1,774 |
1,756 |
1,769 |
+0.74% |
32,000 |
2024/1/9 |
1,759 |
1,768 |
1,746 |
1,756 |
+0.17% |
31,100 |
2024/1/5 |
1,742 |
1,755 |
1,742 |
1,753 |
+0.75% |
30,800 |
2024/1/4 |
1,742 |
1,742 |
1,729 |
1,740 |
+0.06% |
27,000 |
2023/12/29 |
1,725 |
1,739 |
1,717 |
1,739 |
+0.75% |
31,400 |
2023/12/28 |
1,742 |
1,742 |
1,717 |
1,726 |
-3.41% |
52,300 |
2023/12/27 |
1,773 |
1,795 |
1,772 |
1,787 |
+0.62% |
48,400 |
2023/12/26 |
1,779 |
1,789 |
1,774 |
1,776 |
-0.22% |
23,200 |
2023/12/25 |
1,780 |
1,782 |
1,769 |
1,780 |
+0.56% |
21,000 |
2023/12/22 |
1,755 |
1,773 |
1,755 |
1,770 |
+0.97% |
17,600 |
2023/12/21 |
1,755 |
1,758 |
1,747 |
1,753 |
-0.28% |
25,300 |
2023/12/20 |
1,763 |
1,765 |
1,752 |
1,758 |
-0.28% |
15,100 |
2023/12/19 |
1,741 |
1,763 |
1,741 |
1,763 |
+1.26% |
19,500 |
2023/12/18 |
1,740 |
1,747 |
1,727 |
1,741 |
+0.12% |
22,400 |
2023/12/15 |
1,760 |
1,760 |
1,737 |
1,739 |
-0.34% |
20,200 |
2023/12/14 |
1,752 |
1,761 |
1,737 |
1,745 |
-0.80% |
29,000 |
2023/12/13 |
1,760 |
1,763 |
1,753 |
1,759 |
-0.28% |
18,300 |
2023/12/12 |
1,770 |
1,778 |
1,762 |
1,764 |
-0.23% |
14,200 |
2023/12/11 |
1,746 |
1,769 |
1,746 |
1,768 |
+1.26% |
20,600 |
2023/12/8 |
1,774 |
1,774 |
1,744 |
1,746 |
-1.63% |
33,600 |
2023/12/7 |
1,770 |
1,779 |
1,765 |
1,775 |
+0.00% |
18,800 |
2023/12/6 |
1,756 |
1,781 |
1,756 |
1,775 |
+0.85% |
19,500 |
2023/12/5 |
1,775 |
1,777 |
1,758 |
1,760 |
-1.18% |
26,400 |
2023/12/4 |
1,783 |
1,795 |
1,781 |
1,781 |
-0.39% |
22,300 |
2023/12/1 |
1,789 |
1,789 |
1,780 |
1,788 |
+0.00% |
15,100 |
2023/11/30 |
1,778 |
1,789 |
1,763 |
1,788 |
+0.96% |
17,000 |
2023/11/29 |
1,755 |
1,779 |
1,755 |
1,771 |
+0.45% |
21,600 |
2023/11/28 |
1,756 |
1,763 |
1,754 |
1,763 |
+0.34% |
11,800 |
2023/11/27 |
1,772 |
1,772 |
1,754 |
1,757 |
-0.40% |
12,600 |
2023/11/24 |
1,760 |
1,767 |
1,753 |
1,764 |
+0.74% |
22,900 |
2023/11/22 |
1,748 |
1,763 |
1,748 |
1,751 |
+0.11% |
10,300 |
2023/11/21 |
1,747 |
1,756 |
1,742 |
1,749 |
+0.87% |
19,400 |
2023/11/20 |
1,750 |
1,758 |
1,734 |
1,734 |
-0.46% |
24,500 |
2023/11/17 |
1,738 |
1,742 |
1,730 |
1,742 |
+0.58% |
14,500 |
2023/11/16 |
1,723 |
1,741 |
1,721 |
1,732 |
+0.93% |
16,500 |
|