日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,553 |
1,580 |
1,519 |
1,530 |
-1.23% |
10,800 |
2024/5/20 |
1,537 |
1,556 |
1,508 |
1,549 |
+0.72% |
6,900 |
2024/5/17 |
1,503 |
1,539 |
1,469 |
1,538 |
+1.52% |
11,200 |
2024/5/16 |
1,558 |
1,558 |
1,475 |
1,515 |
-0.20% |
13,800 |
2024/5/15 |
1,608 |
1,608 |
1,500 |
1,518 |
-4.89% |
13,800 |
2024/5/14 |
1,447 |
1,596 |
1,447 |
1,596 |
+9.69% |
46,500 |
2024/5/13 |
1,538 |
1,540 |
1,439 |
1,455 |
-4.96% |
47,800 |
2024/5/10 |
1,589 |
1,593 |
1,518 |
1,531 |
-3.47% |
46,200 |
2024/5/9 |
1,611 |
1,640 |
1,583 |
1,586 |
-3.94% |
24,000 |
2024/5/8 |
1,621 |
1,682 |
1,614 |
1,651 |
+2.17% |
19,400 |
2024/5/7 |
1,614 |
1,650 |
1,614 |
1,616 |
+0.12% |
7,900 |
2024/5/2 |
1,655 |
1,655 |
1,602 |
1,614 |
-1.59% |
6,900 |
2024/5/1 |
1,639 |
1,658 |
1,624 |
1,640 |
-1.26% |
3,200 |
2024/4/30 |
1,661 |
1,690 |
1,627 |
1,661 |
+0.97% |
3,700 |
2024/4/26 |
1,605 |
1,669 |
1,602 |
1,645 |
+2.43% |
4,700 |
2024/4/25 |
1,620 |
1,630 |
1,606 |
1,606 |
-1.41% |
2,900 |
2024/4/24 |
1,601 |
1,644 |
1,599 |
1,629 |
+1.88% |
5,300 |
2024/4/23 |
1,633 |
1,634 |
1,588 |
1,599 |
-1.78% |
8,900 |
2024/4/22 |
1,572 |
1,634 |
1,572 |
1,628 |
+3.56% |
8,700 |
2024/4/19 |
1,630 |
1,631 |
1,550 |
1,572 |
-4.44% |
19,900 |
2024/4/18 |
1,564 |
1,661 |
1,562 |
1,645 |
+4.05% |
11,900 |
2024/4/17 |
1,595 |
1,601 |
1,555 |
1,581 |
-1.31% |
15,700 |
2024/4/16 |
1,626 |
1,626 |
1,580 |
1,602 |
-2.73% |
41,500 |
2024/4/15 |
1,650 |
1,673 |
1,635 |
1,647 |
-0.66% |
13,100 |
2024/4/12 |
1,693 |
1,710 |
1,652 |
1,658 |
-2.47% |
22,100 |
2024/4/11 |
1,680 |
1,700 |
1,661 |
1,700 |
+0.29% |
11,600 |
2024/4/10 |
1,680 |
1,737 |
1,680 |
1,695 |
+0.24% |
11,700 |
2024/4/9 |
1,668 |
1,714 |
1,668 |
1,691 |
+0.54% |
15,000 |
2024/4/8 |
1,723 |
1,763 |
1,650 |
1,682 |
-2.38% |
49,900 |
2024/4/5 |
1,636 |
1,749 |
1,630 |
1,723 |
+2.80% |
36,700 |
2024/4/4 |
1,688 |
1,750 |
1,658 |
1,676 |
+0.18% |
48,000 |
2024/4/3 |
1,634 |
1,678 |
1,605 |
1,673 |
+1.27% |
23,900 |
2024/4/2 |
1,741 |
1,741 |
1,652 |
1,652 |
-5.17% |
50,100 |
2024/4/1 |
1,800 |
1,800 |
1,728 |
1,742 |
-3.22% |
28,800 |
2024/3/29 |
1,752 |
1,800 |
1,740 |
1,800 |
+2.51% |
17,000 |
2024/3/28 |
1,788 |
1,821 |
1,750 |
1,756 |
-1.95% |
35,100 |
2024/3/27 |
1,809 |
1,862 |
1,791 |
1,791 |
-1.38% |
22,000 |
2024/3/26 |
1,793 |
1,841 |
1,786 |
1,816 |
+0.89% |
19,500 |
2024/3/25 |
1,813 |
1,860 |
1,800 |
1,800 |
+0.00% |
20,700 |
2024/3/22 |
1,824 |
1,825 |
1,772 |
1,800 |
-1.32% |
23,100 |
2024/3/21 |
1,810 |
1,880 |
1,800 |
1,824 |
+0.61% |
44,700 |
2024/3/19 |
1,803 |
1,840 |
1,782 |
1,813 |
-0.44% |
50,200 |
2024/3/18 |
1,802 |
1,840 |
1,786 |
1,821 |
+2.02% |
22,900 |
2024/3/15 |
1,827 |
1,838 |
1,769 |
1,785 |
-2.94% |
43,500 |
2024/3/14 |
1,805 |
1,853 |
1,779 |
1,839 |
+0.99% |
38,300 |
2024/3/13 |
1,923 |
1,923 |
1,802 |
1,821 |
-4.56% |
41,700 |
2024/3/12 |
1,880 |
1,933 |
1,823 |
1,908 |
+1.01% |
47,800 |
2024/3/11 |
1,950 |
1,974 |
1,863 |
1,889 |
-4.69% |
54,800 |
2024/3/8 |
2,094 |
2,094 |
1,956 |
1,982 |
-3.27% |
25,700 |
2024/3/7 |
2,104 |
2,104 |
2,042 |
2,049 |
-1.73% |
15,100 |
2024/3/6 |
2,045 |
2,175 |
2,035 |
2,085 |
-0.48% |
41,800 |
2024/3/5 |
2,036 |
2,098 |
2,003 |
2,095 |
+2.65% |
29,300 |
2024/3/4 |
1,985 |
2,063 |
1,956 |
2,041 |
+3.97% |
31,900 |
2024/3/1 |
1,999 |
2,000 |
1,958 |
1,963 |
-1.80% |
15,700 |
2024/2/29 |
2,069 |
2,069 |
1,974 |
1,999 |
-3.38% |
38,500 |
2024/2/28 |
2,106 |
2,144 |
2,053 |
2,069 |
-1.00% |
19,500 |
2024/2/27 |
2,103 |
2,125 |
2,060 |
2,090 |
-0.43% |
15,800 |
2024/2/26 |
2,041 |
2,113 |
2,019 |
2,099 |
+5.85% |
65,500 |
2024/2/22 |
1,999 |
2,030 |
1,954 |
1,983 |
+2.75% |
39,000 |
2024/2/21 |
2,006 |
2,006 |
1,896 |
1,930 |
-3.79% |
55,000 |
2024/2/20 |
2,025 |
2,040 |
1,985 |
2,006 |
-0.10% |
23,200 |
2024/2/19 |
1,998 |
2,040 |
1,996 |
2,008 |
+0.70% |
27,800 |
2024/2/16 |
1,939 |
1,994 |
1,881 |
1,994 |
+4.13% |
38,800 |
2024/2/15 |
1,920 |
1,961 |
1,896 |
1,915 |
+1.00% |
29,900 |
2024/2/14 |
1,969 |
1,975 |
1,869 |
1,896 |
-6.09% |
87,100 |
2024/2/13 |
1,871 |
2,075 |
1,871 |
2,019 |
+7.91% |
184,900 |
2024/2/9 |
1,926 |
1,974 |
1,871 |
1,871 |
-3.85% |
60,300 |
2024/2/8 |
1,925 |
1,977 |
1,900 |
1,946 |
+1.62% |
38,200 |
2024/2/7 |
1,908 |
1,943 |
1,868 |
1,915 |
-0.88% |
47,100 |
2024/2/6 |
1,897 |
1,973 |
1,833 |
1,932 |
+2.77% |
70,100 |
2024/2/5 |
1,881 |
1,899 |
1,847 |
1,880 |
-0.05% |
34,200 |
2024/2/2 |
1,883 |
1,901 |
1,837 |
1,881 |
+1.90% |
67,200 |
2024/2/1 |
1,990 |
2,011 |
1,839 |
1,846 |
-6.91% |
90,800 |
2024/1/31 |
2,000 |
2,023 |
1,938 |
1,983 |
-0.85% |
85,100 |
2024/1/30 |
2,013 |
2,037 |
1,961 |
2,000 |
-0.79% |
45,800 |
2024/1/29 |
2,047 |
2,048 |
1,994 |
2,016 |
+0.40% |
33,600 |
2024/1/26 |
2,098 |
2,110 |
2,001 |
2,008 |
-3.79% |
50,300 |
2024/1/25 |
2,149 |
2,180 |
2,065 |
2,087 |
-3.60% |
67,500 |
2024/1/24 |
2,108 |
2,205 |
2,107 |
2,165 |
+2.61% |
78,800 |
2024/1/23 |
2,123 |
2,144 |
2,082 |
2,110 |
-0.05% |
54,200 |
2024/1/22 |
2,007 |
2,121 |
1,980 |
2,111 |
+8.26% |
82,100 |
2024/1/19 |
1,942 |
1,982 |
1,917 |
1,950 |
+0.46% |
49,900 |
2024/1/18 |
2,110 |
2,110 |
1,941 |
1,941 |
-7.79% |
105,600 |
2024/1/17 |
2,085 |
2,153 |
2,058 |
2,105 |
+1.20% |
60,500 |
2024/1/16 |
2,117 |
2,199 |
2,068 |
2,080 |
-1.65% |
102,800 |
2024/1/15 |
2,070 |
2,128 |
1,991 |
2,115 |
+2.57% |
129,400 |
2024/1/12 |
1,870 |
2,070 |
1,839 |
2,062 |
+10.27% |
293,900 |
2024/1/11 |
1,849 |
1,883 |
1,826 |
1,870 |
+2.41% |
26,800 |
2024/1/10 |
1,820 |
1,845 |
1,795 |
1,826 |
+0.33% |
20,700 |
2024/1/9 |
1,880 |
1,898 |
1,803 |
1,820 |
-1.62% |
39,400 |
2024/1/5 |
1,933 |
1,933 |
1,844 |
1,850 |
-3.24% |
45,800 |
2024/1/4 |
1,912 |
1,942 |
1,879 |
1,912 |
-2.05% |
41,100 |
2023/12/29 |
1,929 |
1,970 |
1,902 |
1,952 |
+0.00% |
36,000 |
2023/12/28 |
1,895 |
1,977 |
1,859 |
1,952 |
+4.11% |
64,200 |
2023/12/27 |
1,741 |
1,930 |
1,741 |
1,875 |
+7.76% |
94,200 |
2023/12/26 |
1,765 |
1,820 |
1,725 |
1,740 |
-1.97% |
39,600 |
2023/12/25 |
1,813 |
1,844 |
1,770 |
1,775 |
-2.04% |
35,600 |
2023/12/22 |
1,812 |
1,878 |
1,801 |
1,812 |
-0.38% |
28,500 |
2023/12/21 |
1,780 |
1,855 |
1,762 |
1,819 |
+2.08% |
49,400 |
2023/12/20 |
1,834 |
1,843 |
1,780 |
1,782 |
-1.16% |
20,700 |
2023/12/19 |
1,750 |
1,869 |
1,747 |
1,803 |
+3.03% |
25,100 |
2023/12/18 |
1,760 |
1,760 |
1,710 |
1,750 |
-1.35% |
32,300 |
2023/12/15 |
1,794 |
1,807 |
1,755 |
1,774 |
-1.11% |
23,900 |
2023/12/14 |
1,889 |
1,907 |
1,794 |
1,794 |
-3.60% |
38,700 |
2023/12/13 |
1,896 |
1,900 |
1,852 |
1,861 |
+0.27% |
32,900 |
2023/12/12 |
1,900 |
1,931 |
1,841 |
1,856 |
-3.38% |
44,300 |
2023/12/11 |
1,873 |
1,970 |
1,873 |
1,921 |
+5.38% |
79,900 |
2023/12/8 |
1,781 |
1,855 |
1,768 |
1,823 |
+2.65% |
58,300 |
2023/12/7 |
1,816 |
1,847 |
1,765 |
1,776 |
-3.06% |
54,300 |
2023/12/6 |
1,817 |
1,850 |
1,799 |
1,832 |
+1.22% |
36,700 |
2023/12/5 |
1,787 |
1,835 |
1,777 |
1,810 |
+0.84% |
58,400 |
2023/12/4 |
1,840 |
1,846 |
1,793 |
1,795 |
-0.94% |
47,100 |
2023/12/1 |
1,899 |
1,899 |
1,812 |
1,812 |
-4.63% |
97,500 |
2023/11/30 |
1,937 |
1,954 |
1,886 |
1,900 |
-1.91% |
53,700 |
2023/11/29 |
1,927 |
1,944 |
1,884 |
1,937 |
+2.43% |
56,800 |
2023/11/28 |
1,865 |
1,922 |
1,855 |
1,891 |
+0.21% |
125,900 |
2023/11/27 |
1,899 |
1,968 |
1,860 |
1,887 |
+1.51% |
73,100 |
2023/11/24 |
1,989 |
1,998 |
1,858 |
1,859 |
-6.54% |
177,500 |
2023/11/22 |
2,060 |
2,060 |
1,989 |
1,989 |
-4.38% |
83,000 |
2023/11/21 |
2,085 |
2,112 |
2,028 |
2,080 |
+0.29% |
62,500 |
2023/11/20 |
2,047 |
2,091 |
2,020 |
2,074 |
+3.70% |
55,500 |
2023/11/17 |
1,945 |
2,022 |
1,932 |
2,000 |
+3.20% |
136,600 |
2023/11/16 |
2,070 |
2,092 |
1,937 |
1,938 |
-6.51% |
120,800 |
|