日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,774 |
1,779 |
1,743 |
1,745 |
+0.63% |
117,300 |
2024/5/20 |
1,722 |
1,750 |
1,704 |
1,734 |
+0.06% |
105,700 |
2024/5/17 |
1,740 |
1,740 |
1,715 |
1,733 |
-0.97% |
82,900 |
2024/5/16 |
1,777 |
1,777 |
1,724 |
1,750 |
-3.10% |
185,100 |
2024/5/15 |
1,820 |
1,828 |
1,795 |
1,806 |
-0.61% |
76,700 |
2024/5/14 |
1,845 |
1,850 |
1,815 |
1,817 |
-2.47% |
100,900 |
2024/5/13 |
1,919 |
1,935 |
1,850 |
1,863 |
-8.72% |
179,400 |
2024/5/10 |
2,012 |
2,075 |
2,000 |
2,041 |
-0.15% |
72,800 |
2024/5/9 |
2,034 |
2,070 |
2,017 |
2,044 |
+0.39% |
77,800 |
2024/5/8 |
2,006 |
2,044 |
1,986 |
2,036 |
+1.65% |
51,100 |
2024/5/7 |
1,975 |
2,011 |
1,969 |
2,003 |
+1.73% |
73,900 |
2024/5/2 |
1,965 |
1,980 |
1,949 |
1,969 |
+0.20% |
32,300 |
2024/5/1 |
1,923 |
1,972 |
1,923 |
1,965 |
+0.51% |
32,700 |
2024/4/30 |
1,926 |
1,984 |
1,926 |
1,955 |
+2.25% |
64,800 |
2024/4/26 |
1,910 |
1,922 |
1,885 |
1,912 |
-0.93% |
57,300 |
2024/4/25 |
1,934 |
1,984 |
1,930 |
1,930 |
-0.21% |
33,900 |
2024/4/24 |
1,922 |
1,955 |
1,905 |
1,934 |
+1.26% |
60,200 |
2024/4/23 |
1,939 |
1,944 |
1,906 |
1,910 |
-1.09% |
14,700 |
2024/4/22 |
1,896 |
1,931 |
1,885 |
1,931 |
+1.52% |
35,400 |
2024/4/19 |
1,948 |
1,948 |
1,878 |
1,902 |
-2.36% |
42,500 |
2024/4/18 |
1,920 |
1,973 |
1,915 |
1,948 |
+0.88% |
35,900 |
2024/4/17 |
1,962 |
1,962 |
1,920 |
1,931 |
-0.87% |
26,700 |
2024/4/16 |
1,965 |
1,993 |
1,948 |
1,948 |
-1.86% |
36,300 |
2024/4/15 |
1,980 |
1,996 |
1,970 |
1,985 |
-1.64% |
43,400 |
2024/4/12 |
1,960 |
2,028 |
1,960 |
2,018 |
+3.38% |
66,900 |
2024/4/11 |
1,914 |
1,962 |
1,914 |
1,952 |
+1.19% |
31,300 |
2024/4/10 |
1,881 |
1,943 |
1,881 |
1,929 |
+1.47% |
34,200 |
2024/4/9 |
1,899 |
1,906 |
1,870 |
1,901 |
+1.66% |
43,000 |
2024/4/8 |
1,888 |
1,905 |
1,854 |
1,870 |
-1.06% |
56,700 |
2024/4/5 |
1,876 |
1,909 |
1,868 |
1,890 |
-0.32% |
42,000 |
2024/4/4 |
1,920 |
1,920 |
1,896 |
1,896 |
-0.26% |
27,700 |
2024/4/3 |
1,901 |
1,927 |
1,887 |
1,901 |
-1.14% |
39,500 |
2024/4/2 |
1,988 |
1,988 |
1,921 |
1,923 |
-2.29% |
52,800 |
2024/4/1 |
1,996 |
2,030 |
1,960 |
1,968 |
-0.25% |
55,700 |
2024/3/29 |
1,972 |
1,986 |
1,955 |
1,973 |
+0.10% |
43,800 |
2024/3/28 |
1,979 |
2,000 |
1,969 |
1,971 |
-0.55% |
30,300 |
2024/3/27 |
1,994 |
2,000 |
1,973 |
1,982 |
-0.60% |
45,100 |
2024/3/26 |
1,995 |
2,005 |
1,993 |
1,994 |
-0.05% |
18,100 |
2024/3/25 |
2,026 |
2,031 |
1,995 |
1,995 |
-2.11% |
47,900 |
2024/3/22 |
2,040 |
2,053 |
2,026 |
2,038 |
+0.44% |
37,300 |
2024/3/21 |
2,028 |
2,029 |
1,996 |
2,029 |
+1.00% |
63,400 |
2024/3/19 |
1,993 |
2,025 |
1,952 |
2,009 |
+2.29% |
101,000 |
2024/3/18 |
1,945 |
1,975 |
1,928 |
1,964 |
+0.98% |
156,700 |
2024/3/15 |
1,950 |
1,954 |
1,920 |
1,945 |
-0.36% |
64,900 |
2024/3/14 |
1,956 |
1,985 |
1,934 |
1,952 |
-1.91% |
103,400 |
2024/3/13 |
2,000 |
2,051 |
1,970 |
1,990 |
-0.15% |
101,600 |
2024/3/12 |
1,931 |
1,993 |
1,894 |
1,993 |
+2.57% |
107,100 |
2024/3/11 |
1,987 |
1,987 |
1,930 |
1,943 |
-3.43% |
106,000 |
2024/3/8 |
1,959 |
2,030 |
1,951 |
2,012 |
+3.87% |
151,400 |
2024/3/7 |
1,960 |
1,970 |
1,920 |
1,937 |
-0.67% |
92,700 |
2024/3/6 |
1,907 |
1,950 |
1,906 |
1,950 |
+0.67% |
60,700 |
2024/3/5 |
1,920 |
1,950 |
1,901 |
1,937 |
+1.41% |
62,700 |
2024/3/4 |
1,911 |
1,925 |
1,896 |
1,910 |
+0.21% |
58,800 |
2024/3/1 |
1,895 |
1,936 |
1,884 |
1,906 |
+0.53% |
57,000 |
2024/2/29 |
1,875 |
1,908 |
1,848 |
1,896 |
+0.85% |
76,100 |
2024/2/28 |
1,900 |
1,910 |
1,880 |
1,880 |
-1.36% |
59,100 |
2024/2/27 |
1,897 |
1,926 |
1,881 |
1,906 |
+0.16% |
86,500 |
2024/2/26 |
1,878 |
1,909 |
1,872 |
1,903 |
+1.82% |
79,800 |
2024/2/22 |
1,883 |
1,883 |
1,845 |
1,869 |
-0.74% |
86,300 |
2024/2/21 |
1,918 |
1,921 |
1,873 |
1,883 |
-1.77% |
78,600 |
2024/2/20 |
1,945 |
1,945 |
1,911 |
1,917 |
-2.39% |
81,800 |
2024/2/19 |
1,885 |
1,977 |
1,885 |
1,964 |
+4.19% |
132,700 |
2024/2/16 |
1,866 |
1,926 |
1,856 |
1,885 |
+2.28% |
105,400 |
2024/2/15 |
1,898 |
1,898 |
1,805 |
1,843 |
-1.60% |
151,800 |
2024/2/14 |
1,904 |
1,913 |
1,855 |
1,873 |
-1.42% |
181,700 |
2024/2/13 |
1,898 |
1,957 |
1,883 |
1,900 |
+6.50% |
295,700 |
2024/2/9 |
1,800 |
1,815 |
1,766 |
1,784 |
-0.11% |
114,700 |
2024/2/8 |
1,787 |
1,790 |
1,759 |
1,786 |
-0.06% |
143,900 |
2024/2/7 |
1,838 |
1,838 |
1,787 |
1,787 |
-3.56% |
211,500 |
2024/2/6 |
1,886 |
1,886 |
1,847 |
1,853 |
-1.65% |
62,600 |
2024/2/5 |
1,865 |
1,894 |
1,855 |
1,884 |
+1.78% |
56,900 |
2024/2/2 |
1,860 |
1,883 |
1,849 |
1,851 |
+0.16% |
111,700 |
2024/2/1 |
1,856 |
1,864 |
1,835 |
1,848 |
-1.07% |
80,600 |
2024/1/31 |
1,867 |
1,872 |
1,853 |
1,868 |
+0.16% |
54,900 |
2024/1/30 |
1,886 |
1,900 |
1,859 |
1,865 |
-1.27% |
164,900 |
2024/1/29 |
1,909 |
1,909 |
1,883 |
1,889 |
-1.05% |
79,600 |
2024/1/26 |
1,920 |
1,930 |
1,896 |
1,909 |
-0.78% |
64,700 |
2024/1/25 |
1,920 |
1,947 |
1,916 |
1,924 |
+0.52% |
51,600 |
2024/1/24 |
1,940 |
1,941 |
1,911 |
1,914 |
-1.59% |
49,500 |
2024/1/23 |
1,951 |
1,964 |
1,932 |
1,945 |
+0.15% |
76,600 |
2024/1/22 |
1,945 |
1,970 |
1,937 |
1,942 |
+0.10% |
45,500 |
2024/1/19 |
1,929 |
1,959 |
1,925 |
1,940 |
+1.15% |
21,600 |
2024/1/18 |
1,921 |
1,947 |
1,916 |
1,918 |
-0.10% |
40,900 |
2024/1/17 |
1,970 |
1,972 |
1,920 |
1,920 |
-2.34% |
65,400 |
2024/1/16 |
1,996 |
1,996 |
1,960 |
1,966 |
-1.06% |
35,700 |
2024/1/15 |
1,998 |
2,000 |
1,973 |
1,987 |
-0.10% |
41,200 |
2024/1/12 |
1,982 |
1,991 |
1,960 |
1,989 |
+0.76% |
36,000 |
2024/1/11 |
1,999 |
1,999 |
1,959 |
1,974 |
-0.45% |
61,300 |
2024/1/10 |
1,969 |
1,995 |
1,969 |
1,983 |
+0.81% |
32,900 |
2024/1/9 |
1,977 |
2,002 |
1,961 |
1,967 |
-0.05% |
40,700 |
2024/1/5 |
2,000 |
2,001 |
1,955 |
1,968 |
-1.60% |
56,400 |
2024/1/4 |
1,977 |
2,005 |
1,961 |
2,000 |
+0.00% |
33,900 |
2023/12/29 |
2,001 |
2,006 |
1,984 |
2,000 |
+0.00% |
34,400 |
2023/12/28 |
1,962 |
2,000 |
1,951 |
2,000 |
+2.25% |
44,300 |
2023/12/27 |
1,935 |
1,965 |
1,935 |
1,956 |
+1.93% |
43,700 |
2023/12/26 |
1,900 |
1,933 |
1,898 |
1,919 |
+1.53% |
49,400 |
2023/12/25 |
1,900 |
1,919 |
1,889 |
1,890 |
-0.16% |
60,800 |
2023/12/22 |
1,890 |
1,896 |
1,885 |
1,893 |
-0.32% |
40,200 |
2023/12/21 |
1,919 |
1,919 |
1,888 |
1,899 |
-1.66% |
50,900 |
2023/12/20 |
1,936 |
1,959 |
1,930 |
1,931 |
+0.63% |
57,400 |
2023/12/19 |
1,886 |
1,924 |
1,883 |
1,919 |
+1.16% |
59,400 |
2023/12/18 |
1,921 |
1,921 |
1,877 |
1,897 |
-1.35% |
63,900 |
2023/12/15 |
1,900 |
1,937 |
1,900 |
1,923 |
+1.64% |
85,000 |
2023/12/14 |
1,922 |
1,932 |
1,868 |
1,892 |
-2.12% |
84,400 |
2023/12/13 |
1,896 |
1,935 |
1,890 |
1,933 |
+2.66% |
74,200 |
2023/12/12 |
1,936 |
1,954 |
1,874 |
1,883 |
-2.38% |
123,000 |
2023/12/11 |
1,921 |
1,939 |
1,917 |
1,929 |
+0.10% |
102,800 |
2023/12/8 |
1,971 |
1,975 |
1,908 |
1,927 |
-2.92% |
148,400 |
2023/12/7 |
2,013 |
2,013 |
1,985 |
1,985 |
-1.98% |
103,200 |
2023/12/6 |
1,986 |
2,026 |
1,985 |
2,025 |
+0.65% |
75,900 |
2023/12/5 |
2,053 |
2,057 |
2,011 |
2,012 |
-2.94% |
89,500 |
2023/12/4 |
2,085 |
2,091 |
2,055 |
2,073 |
-2.22% |
67,000 |
2023/12/1 |
2,150 |
2,150 |
2,112 |
2,120 |
-2.03% |
56,800 |
2023/11/30 |
2,135 |
2,173 |
2,135 |
2,164 |
+1.36% |
51,700 |
2023/11/29 |
2,126 |
2,152 |
2,121 |
2,135 |
-0.51% |
43,100 |
2023/11/28 |
2,198 |
2,198 |
2,122 |
2,146 |
-3.33% |
85,100 |
2023/11/27 |
2,233 |
2,235 |
2,203 |
2,220 |
+0.63% |
22,200 |
2023/11/24 |
2,232 |
2,244 |
2,206 |
2,206 |
-0.59% |
37,800 |
2023/11/22 |
2,211 |
2,263 |
2,198 |
2,219 |
+0.09% |
48,600 |
2023/11/21 |
2,215 |
2,237 |
2,205 |
2,217 |
+1.00% |
41,600 |
2023/11/20 |
2,209 |
2,218 |
2,191 |
2,195 |
-1.04% |
33,800 |
2023/11/17 |
2,210 |
2,218 |
2,183 |
2,218 |
-0.45% |
35,700 |
2023/11/16 |
2,214 |
2,236 |
2,201 |
2,228 |
-0.49% |
27,800 |
|