日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,499 |
1,501 |
1,466 |
1,466 |
-2.27% |
37,600 |
2024/5/20 |
1,488 |
1,520 |
1,471 |
1,500 |
+2.88% |
53,700 |
2024/5/17 |
1,440 |
1,480 |
1,433 |
1,458 |
+0.76% |
56,000 |
2024/5/16 |
1,500 |
1,503 |
1,438 |
1,447 |
-3.15% |
118,100 |
2024/5/15 |
1,540 |
1,540 |
1,488 |
1,494 |
-2.35% |
74,300 |
2024/5/14 |
1,506 |
1,532 |
1,495 |
1,530 |
+1.59% |
62,100 |
2024/5/13 |
1,500 |
1,518 |
1,496 |
1,506 |
+0.27% |
57,800 |
2024/5/10 |
1,512 |
1,525 |
1,494 |
1,502 |
-0.27% |
71,500 |
2024/5/9 |
1,551 |
1,559 |
1,500 |
1,506 |
-3.03% |
112,300 |
2024/5/8 |
1,570 |
1,601 |
1,543 |
1,553 |
-2.27% |
104,800 |
2024/5/7 |
1,594 |
1,614 |
1,574 |
1,589 |
+1.15% |
92,400 |
2024/5/2 |
1,598 |
1,620 |
1,571 |
1,571 |
-3.08% |
150,000 |
2024/5/1 |
1,695 |
1,719 |
1,611 |
1,621 |
-5.09% |
225,800 |
2024/4/30 |
1,705 |
1,753 |
1,681 |
1,708 |
+0.35% |
443,500 |
2024/4/26 |
1,637 |
1,710 |
1,612 |
1,702 |
+6.38% |
252,100 |
2024/4/25 |
1,628 |
1,645 |
1,591 |
1,600 |
-2.79% |
121,900 |
2024/4/24 |
1,650 |
1,681 |
1,634 |
1,646 |
+1.04% |
175,900 |
2024/4/23 |
1,614 |
1,653 |
1,596 |
1,629 |
-0.18% |
149,100 |
2024/4/22 |
1,589 |
1,632 |
1,540 |
1,632 |
+2.00% |
144,600 |
2024/4/19 |
1,596 |
1,632 |
1,543 |
1,600 |
-1.96% |
195,300 |
2024/4/18 |
1,546 |
1,632 |
1,546 |
1,632 |
+5.97% |
226,600 |
2024/4/17 |
1,650 |
1,719 |
1,530 |
1,540 |
-3.33% |
556,300 |
2024/4/16 |
1,568 |
1,643 |
1,568 |
1,593 |
-0.44% |
249,900 |
2024/4/15 |
1,477 |
1,620 |
1,472 |
1,600 |
+6.67% |
291,000 |
2024/4/12 |
1,435 |
1,562 |
1,431 |
1,500 |
-4.76% |
549,500 |
2024/4/11 |
1,555 |
1,582 |
1,530 |
1,575 |
-1.25% |
173,400 |
2024/4/10 |
1,575 |
1,620 |
1,528 |
1,595 |
+7.34% |
442,200 |
2024/4/9 |
1,477 |
1,486 |
1,455 |
1,486 |
+1.23% |
74,300 |
2024/4/8 |
1,450 |
1,500 |
1,440 |
1,468 |
+3.38% |
126,800 |
2024/4/5 |
1,433 |
1,450 |
1,400 |
1,420 |
-2.07% |
185,700 |
2024/4/4 |
1,540 |
1,558 |
1,441 |
1,450 |
-5.23% |
261,600 |
2024/4/3 |
1,577 |
1,619 |
1,530 |
1,530 |
-3.71% |
273,900 |
2024/4/2 |
1,640 |
1,682 |
1,581 |
1,589 |
-3.52% |
271,900 |
2024/4/1 |
1,750 |
1,759 |
1,646 |
1,647 |
-4.24% |
451,800 |
2024/3/29 |
1,680 |
1,742 |
1,650 |
1,720 |
+4.88% |
583,000 |
2024/3/28 |
1,594 |
1,647 |
1,561 |
1,640 |
+5.47% |
425,000 |
2024/3/27 |
1,538 |
1,690 |
1,526 |
1,555 |
+1.04% |
975,800 |
2024/3/26 |
1,543 |
1,729 |
1,476 |
1,539 |
+6.51% |
1,619,900 |
2024/3/25 |
1,497 |
1,515 |
1,443 |
1,445 |
-2.89% |
133,900 |
2024/3/22 |
1,539 |
1,549 |
1,488 |
1,488 |
-3.63% |
100,700 |
2024/3/21 |
1,602 |
1,611 |
1,520 |
1,544 |
-2.46% |
162,800 |
2024/3/19 |
1,600 |
1,602 |
1,562 |
1,583 |
+0.00% |
52,300 |
2024/3/18 |
1,548 |
1,630 |
1,540 |
1,583 |
+1.93% |
121,600 |
2024/3/15 |
1,600 |
1,603 |
1,540 |
1,553 |
-3.48% |
126,100 |
2024/3/14 |
1,631 |
1,657 |
1,566 |
1,609 |
-0.80% |
155,100 |
2024/3/13 |
1,635 |
1,658 |
1,581 |
1,622 |
+1.69% |
173,000 |
2024/3/12 |
1,545 |
1,636 |
1,527 |
1,595 |
+3.57% |
111,300 |
2024/3/11 |
1,547 |
1,597 |
1,512 |
1,540 |
-2.65% |
200,900 |
2024/3/8 |
1,651 |
1,710 |
1,582 |
1,582 |
-4.64% |
214,900 |
2024/3/7 |
1,730 |
1,730 |
1,608 |
1,659 |
+0.55% |
313,000 |
2024/3/6 |
1,543 |
1,770 |
1,523 |
1,650 |
+5.77% |
633,000 |
2024/3/5 |
1,502 |
1,603 |
1,458 |
1,560 |
+3.52% |
370,100 |
2024/3/4 |
1,424 |
1,530 |
1,415 |
1,507 |
+4.87% |
250,600 |
2024/3/1 |
1,457 |
1,508 |
1,419 |
1,437 |
+2.86% |
239,400 |
2024/2/29 |
1,409 |
1,410 |
1,368 |
1,397 |
-1.62% |
59,900 |
2024/2/28 |
1,464 |
1,487 |
1,407 |
1,420 |
-3.27% |
109,600 |
2024/2/27 |
1,462 |
1,530 |
1,453 |
1,468 |
+3.31% |
175,200 |
2024/2/26 |
1,378 |
1,450 |
1,357 |
1,421 |
+3.72% |
118,900 |
2024/2/22 |
1,387 |
1,420 |
1,341 |
1,370 |
+2.85% |
135,200 |
2024/2/21 |
1,360 |
1,463 |
1,308 |
1,332 |
-3.20% |
211,300 |
2024/2/20 |
1,416 |
1,416 |
1,371 |
1,376 |
-2.20% |
83,200 |
2024/2/19 |
1,350 |
1,461 |
1,333 |
1,407 |
+2.70% |
203,100 |
2024/2/16 |
1,280 |
1,370 |
1,280 |
1,370 |
+8.73% |
115,900 |
2024/2/15 |
1,283 |
1,293 |
1,255 |
1,260 |
-1.87% |
55,000 |
2024/2/14 |
1,316 |
1,326 |
1,284 |
1,284 |
-3.17% |
55,700 |
2024/2/13 |
1,340 |
1,371 |
1,321 |
1,326 |
-0.53% |
121,700 |
2024/2/9 |
1,278 |
1,500 |
1,248 |
1,333 |
+4.14% |
501,800 |
2024/2/8 |
1,315 |
1,335 |
1,280 |
1,280 |
-3.03% |
51,000 |
2024/2/7 |
1,310 |
1,359 |
1,274 |
1,320 |
+1.46% |
94,000 |
2024/2/6 |
1,260 |
1,318 |
1,240 |
1,301 |
+3.17% |
50,900 |
2024/2/5 |
1,227 |
1,272 |
1,216 |
1,261 |
+2.85% |
68,000 |
2024/2/2 |
1,209 |
1,254 |
1,208 |
1,226 |
+1.41% |
64,600 |
2024/2/1 |
1,200 |
1,230 |
1,195 |
1,209 |
+0.92% |
33,800 |
2024/1/31 |
1,198 |
1,211 |
1,189 |
1,198 |
+0.17% |
28,300 |
2024/1/30 |
1,204 |
1,210 |
1,180 |
1,196 |
-0.50% |
48,400 |
2024/1/29 |
1,207 |
1,223 |
1,201 |
1,202 |
-0.17% |
44,300 |
2024/1/26 |
1,223 |
1,248 |
1,197 |
1,204 |
-2.51% |
62,900 |
2024/1/25 |
1,254 |
1,279 |
1,220 |
1,235 |
-0.16% |
73,900 |
2024/1/24 |
1,246 |
1,306 |
1,230 |
1,237 |
-1.43% |
47,200 |
2024/1/23 |
1,221 |
1,275 |
1,219 |
1,255 |
+3.98% |
100,900 |
2024/1/22 |
1,206 |
1,231 |
1,197 |
1,207 |
+0.50% |
58,300 |
2024/1/19 |
1,209 |
1,225 |
1,196 |
1,201 |
-0.50% |
41,300 |
2024/1/18 |
1,217 |
1,242 |
1,188 |
1,207 |
-1.71% |
63,900 |
2024/1/17 |
1,266 |
1,271 |
1,226 |
1,228 |
-4.14% |
75,400 |
2024/1/16 |
1,327 |
1,333 |
1,281 |
1,281 |
-1.23% |
54,800 |
2024/1/15 |
1,308 |
1,333 |
1,288 |
1,297 |
-1.97% |
72,300 |
2024/1/12 |
1,321 |
1,360 |
1,226 |
1,323 |
+4.92% |
273,100 |
2024/1/11 |
1,295 |
1,304 |
1,261 |
1,261 |
-2.70% |
106,800 |
2024/1/10 |
1,328 |
1,328 |
1,290 |
1,296 |
-0.54% |
48,300 |
2024/1/9 |
1,309 |
1,348 |
1,290 |
1,303 |
-0.46% |
68,100 |
2024/1/5 |
1,350 |
1,350 |
1,307 |
1,309 |
-4.31% |
89,100 |
2024/1/4 |
1,381 |
1,385 |
1,351 |
1,368 |
-1.65% |
82,900 |
2023/12/29 |
1,351 |
1,404 |
1,351 |
1,391 |
+1.46% |
56,800 |
2023/12/28 |
1,295 |
1,392 |
1,271 |
1,371 |
+5.79% |
98,100 |
2023/12/27 |
1,300 |
1,328 |
1,281 |
1,296 |
-0.54% |
115,600 |
2023/12/26 |
1,343 |
1,375 |
1,301 |
1,303 |
-3.91% |
88,900 |
2023/12/25 |
1,399 |
1,400 |
1,325 |
1,356 |
-1.38% |
123,500 |
2023/12/22 |
1,410 |
1,422 |
1,326 |
1,375 |
-2.48% |
155,700 |
2023/12/21 |
1,410 |
1,457 |
1,394 |
1,410 |
-2.02% |
59,900 |
2023/12/20 |
1,534 |
1,568 |
1,390 |
1,439 |
-6.38% |
226,000 |
2023/12/19 |
1,535 |
1,559 |
1,506 |
1,537 |
+0.13% |
67,800 |
2023/12/18 |
1,642 |
1,665 |
1,482 |
1,535 |
-6.52% |
186,400 |
2023/12/15 |
1,620 |
1,725 |
1,588 |
1,642 |
+2.62% |
304,400 |
2023/12/14 |
1,525 |
1,682 |
1,520 |
1,600 |
+4.37% |
433,700 |
2023/12/13 |
1,409 |
1,547 |
1,405 |
1,533 |
+6.53% |
187,300 |
2023/12/12 |
1,478 |
1,483 |
1,403 |
1,439 |
-0.96% |
186,300 |
2023/12/11 |
1,318 |
1,470 |
1,316 |
1,453 |
+13.07% |
298,200 |
2023/12/8 |
1,288 |
1,295 |
1,266 |
1,285 |
-0.31% |
38,200 |
2023/12/7 |
1,330 |
1,330 |
1,268 |
1,289 |
+0.31% |
68,900 |
2023/12/6 |
1,309 |
1,315 |
1,265 |
1,285 |
-1.83% |
58,300 |
2023/12/5 |
1,301 |
1,333 |
1,291 |
1,309 |
-2.02% |
69,500 |
2023/12/4 |
1,363 |
1,364 |
1,269 |
1,336 |
+2.53% |
185,600 |
2023/12/1 |
1,245 |
1,340 |
1,212 |
1,303 |
-5.72% |
349,600 |
2023/11/30 |
1,166 |
1,382 |
1,133 |
1,382 |
+18.52% |
141,100 |
2023/11/29 |
1,102 |
1,181 |
1,102 |
1,166 |
+4.86% |
143,500 |
2023/11/28 |
1,101 |
1,166 |
1,075 |
1,112 |
+0.45% |
187,300 |
2023/11/27 |
1,088 |
1,108 |
1,069 |
1,107 |
+2.50% |
107,000 |
2023/11/24 |
1,076 |
1,088 |
1,037 |
1,080 |
-0.18% |
127,000 |
2023/11/22 |
1,129 |
1,129 |
1,067 |
1,082 |
-2.26% |
100,300 |
2023/11/21 |
1,149 |
1,160 |
1,106 |
1,107 |
-2.81% |
76,500 |
2023/11/20 |
1,089 |
1,149 |
1,082 |
1,139 |
+4.59% |
79,500 |
2023/11/17 |
1,100 |
1,121 |
1,064 |
1,089 |
-1.27% |
76,000 |
2023/11/16 |
1,070 |
1,110 |
1,070 |
1,103 |
+2.22% |
173,600 |
|