日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,546 |
1,553 |
1,525 |
1,539 |
+0.00% |
15,500 |
2024/5/20 |
1,543 |
1,560 |
1,523 |
1,539 |
-0.58% |
20,500 |
2024/5/17 |
1,495 |
1,548 |
1,493 |
1,548 |
+3.55% |
52,000 |
2024/5/16 |
1,511 |
1,520 |
1,486 |
1,495 |
-0.53% |
19,900 |
2024/5/15 |
1,532 |
1,539 |
1,500 |
1,503 |
-0.07% |
25,800 |
2024/5/14 |
1,495 |
1,531 |
1,495 |
1,504 |
-0.27% |
29,200 |
2024/5/13 |
1,520 |
1,534 |
1,497 |
1,508 |
-0.07% |
67,700 |
2024/5/10 |
1,520 |
1,532 |
1,490 |
1,509 |
-0.72% |
21,700 |
2024/5/9 |
1,534 |
1,534 |
1,483 |
1,520 |
+0.20% |
22,800 |
2024/5/8 |
1,503 |
1,531 |
1,487 |
1,517 |
+0.93% |
28,700 |
2024/5/7 |
1,485 |
1,526 |
1,485 |
1,503 |
+3.02% |
29,200 |
2024/5/2 |
1,509 |
1,526 |
1,459 |
1,459 |
-4.08% |
28,000 |
2024/5/1 |
1,520 |
1,533 |
1,490 |
1,521 |
-0.46% |
40,200 |
2024/4/30 |
1,546 |
1,565 |
1,519 |
1,528 |
+0.53% |
58,100 |
2024/4/26 |
1,480 |
1,525 |
1,480 |
1,520 |
+2.15% |
43,700 |
2024/4/25 |
1,515 |
1,545 |
1,488 |
1,488 |
-0.53% |
84,500 |
2024/4/24 |
1,453 |
1,513 |
1,443 |
1,496 |
+2.68% |
49,800 |
2024/4/23 |
1,424 |
1,478 |
1,423 |
1,457 |
+2.39% |
45,700 |
2024/4/22 |
1,370 |
1,454 |
1,370 |
1,423 |
+4.86% |
124,600 |
2024/4/19 |
1,342 |
1,365 |
1,308 |
1,357 |
+0.52% |
85,700 |
2024/4/18 |
1,275 |
1,368 |
1,275 |
1,350 |
+5.47% |
75,500 |
2024/4/17 |
1,266 |
1,286 |
1,235 |
1,280 |
+1.43% |
87,300 |
2024/4/16 |
1,290 |
1,291 |
1,254 |
1,262 |
-2.17% |
76,200 |
2024/4/15 |
1,237 |
1,316 |
1,237 |
1,290 |
+1.82% |
87,400 |
2024/4/12 |
1,285 |
1,294 |
1,249 |
1,267 |
-2.61% |
134,000 |
2024/4/11 |
1,327 |
1,334 |
1,289 |
1,301 |
-2.25% |
75,300 |
2024/4/10 |
1,358 |
1,370 |
1,328 |
1,331 |
+1.06% |
43,700 |
2024/4/9 |
1,312 |
1,324 |
1,297 |
1,317 |
+0.46% |
29,500 |
2024/4/8 |
1,310 |
1,311 |
1,285 |
1,311 |
+0.15% |
32,400 |
2024/4/5 |
1,317 |
1,322 |
1,295 |
1,309 |
-2.60% |
40,400 |
2024/4/4 |
1,342 |
1,344 |
1,314 |
1,344 |
+1.66% |
22,400 |
2024/4/3 |
1,332 |
1,348 |
1,305 |
1,322 |
-2.36% |
54,300 |
2024/4/2 |
1,404 |
1,404 |
1,342 |
1,354 |
-3.35% |
52,600 |
2024/4/1 |
1,425 |
1,425 |
1,393 |
1,401 |
-1.96% |
31,300 |
2024/3/29 |
1,382 |
1,440 |
1,382 |
1,429 |
+3.63% |
48,200 |
2024/3/28 |
1,393 |
1,416 |
1,375 |
1,379 |
-1.01% |
21,900 |
2024/3/27 |
1,396 |
1,415 |
1,369 |
1,393 |
+0.22% |
28,600 |
2024/3/26 |
1,395 |
1,405 |
1,355 |
1,390 |
+0.22% |
33,700 |
2024/3/25 |
1,466 |
1,486 |
1,376 |
1,387 |
-5.71% |
66,400 |
2024/3/22 |
1,469 |
1,479 |
1,457 |
1,471 |
+0.48% |
29,700 |
2024/3/21 |
1,452 |
1,490 |
1,452 |
1,464 |
+1.74% |
68,300 |
2024/3/19 |
1,370 |
1,439 |
1,370 |
1,439 |
+5.81% |
77,500 |
2024/3/18 |
1,341 |
1,367 |
1,336 |
1,360 |
+1.87% |
23,600 |
2024/3/15 |
1,356 |
1,358 |
1,335 |
1,335 |
-1.69% |
19,800 |
2024/3/14 |
1,347 |
1,360 |
1,322 |
1,358 |
+0.82% |
29,600 |
2024/3/13 |
1,377 |
1,389 |
1,336 |
1,347 |
-1.61% |
29,000 |
2024/3/12 |
1,353 |
1,369 |
1,316 |
1,369 |
-0.80% |
83,300 |
2024/3/11 |
1,381 |
1,386 |
1,357 |
1,380 |
-1.15% |
41,700 |
2024/3/8 |
1,392 |
1,396 |
1,378 |
1,396 |
-0.29% |
35,900 |
2024/3/7 |
1,413 |
1,445 |
1,396 |
1,400 |
+0.14% |
54,100 |
2024/3/6 |
1,378 |
1,410 |
1,378 |
1,398 |
+0.72% |
23,300 |
2024/3/5 |
1,387 |
1,388 |
1,343 |
1,388 |
-0.57% |
37,500 |
2024/3/4 |
1,430 |
1,440 |
1,396 |
1,396 |
-1.20% |
38,400 |
2024/3/1 |
1,417 |
1,428 |
1,400 |
1,413 |
+1.87% |
41,400 |
2024/2/29 |
1,400 |
1,400 |
1,366 |
1,387 |
-0.29% |
38,900 |
2024/2/28 |
1,368 |
1,421 |
1,362 |
1,391 |
+1.68% |
41,500 |
2024/2/27 |
1,367 |
1,376 |
1,347 |
1,368 |
+0.51% |
45,600 |
2024/2/26 |
1,345 |
1,380 |
1,345 |
1,361 |
+1.95% |
40,400 |
2024/2/22 |
1,359 |
1,359 |
1,327 |
1,335 |
+0.07% |
31,200 |
2024/2/21 |
1,368 |
1,374 |
1,334 |
1,334 |
-2.49% |
21,600 |
2024/2/20 |
1,391 |
1,391 |
1,356 |
1,368 |
-1.37% |
25,400 |
2024/2/19 |
1,331 |
1,387 |
1,331 |
1,387 |
+3.51% |
32,200 |
2024/2/16 |
1,325 |
1,355 |
1,306 |
1,340 |
+2.60% |
72,700 |
2024/2/15 |
1,389 |
1,389 |
1,299 |
1,306 |
-5.98% |
150,700 |
2024/2/14 |
1,419 |
1,421 |
1,380 |
1,389 |
-3.07% |
43,100 |
2024/2/13 |
1,417 |
1,435 |
1,398 |
1,433 |
+2.87% |
71,400 |
2024/2/9 |
1,403 |
1,413 |
1,393 |
1,393 |
-0.71% |
18,000 |
2024/2/8 |
1,410 |
1,425 |
1,382 |
1,403 |
-0.50% |
36,900 |
2024/2/7 |
1,422 |
1,430 |
1,409 |
1,410 |
-0.84% |
21,200 |
2024/2/6 |
1,452 |
1,452 |
1,413 |
1,422 |
-2.07% |
18,200 |
2024/2/5 |
1,450 |
1,455 |
1,435 |
1,452 |
+0.69% |
27,200 |
2024/2/2 |
1,429 |
1,457 |
1,429 |
1,442 |
+1.12% |
21,900 |
2024/2/1 |
1,438 |
1,438 |
1,399 |
1,426 |
-0.83% |
29,900 |
2024/1/31 |
1,418 |
1,438 |
1,403 |
1,438 |
+1.48% |
20,100 |
2024/1/30 |
1,406 |
1,430 |
1,406 |
1,417 |
+1.00% |
20,100 |
2024/1/29 |
1,440 |
1,440 |
1,399 |
1,403 |
-1.82% |
62,300 |
2024/1/26 |
1,439 |
1,462 |
1,420 |
1,429 |
-0.83% |
33,300 |
2024/1/25 |
1,466 |
1,466 |
1,429 |
1,441 |
-0.96% |
44,300 |
2024/1/24 |
1,455 |
1,469 |
1,441 |
1,455 |
+1.25% |
32,600 |
2024/1/23 |
1,475 |
1,476 |
1,422 |
1,437 |
-1.30% |
46,600 |
2024/1/22 |
1,400 |
1,465 |
1,399 |
1,456 |
+5.05% |
85,100 |
2024/1/19 |
1,398 |
1,417 |
1,376 |
1,386 |
-0.72% |
53,200 |
2024/1/18 |
1,441 |
1,450 |
1,390 |
1,396 |
-4.32% |
111,300 |
2024/1/17 |
1,448 |
1,466 |
1,434 |
1,459 |
+2.17% |
75,500 |
2024/1/16 |
1,394 |
1,445 |
1,382 |
1,428 |
+2.44% |
113,100 |
2024/1/15 |
1,408 |
1,425 |
1,381 |
1,394 |
-6.38% |
284,700 |
2024/1/12 |
1,505 |
1,514 |
1,471 |
1,489 |
-1.46% |
49,000 |
2024/1/11 |
1,513 |
1,536 |
1,503 |
1,511 |
+0.00% |
27,900 |
2024/1/10 |
1,521 |
1,533 |
1,505 |
1,511 |
-0.59% |
18,100 |
2024/1/9 |
1,518 |
1,544 |
1,492 |
1,520 |
+0.13% |
43,200 |
2024/1/5 |
1,546 |
1,548 |
1,498 |
1,518 |
-2.06% |
72,900 |
2024/1/4 |
1,550 |
1,550 |
1,522 |
1,550 |
-0.96% |
24,000 |
2023/12/29 |
1,559 |
1,588 |
1,535 |
1,565 |
-0.51% |
22,600 |
2023/12/28 |
1,578 |
1,578 |
1,559 |
1,573 |
-0.25% |
18,200 |
2023/12/27 |
1,560 |
1,580 |
1,538 |
1,577 |
+3.75% |
66,300 |
2023/12/26 |
1,533 |
1,561 |
1,503 |
1,520 |
-1.87% |
40,800 |
2023/12/25 |
1,590 |
1,595 |
1,543 |
1,549 |
-2.27% |
28,600 |
2023/12/22 |
1,587 |
1,606 |
1,582 |
1,585 |
-0.38% |
23,400 |
2023/12/21 |
1,578 |
1,615 |
1,578 |
1,591 |
-1.06% |
21,600 |
2023/12/20 |
1,635 |
1,652 |
1,598 |
1,608 |
-2.43% |
34,800 |
2023/12/19 |
1,627 |
1,648 |
1,581 |
1,648 |
+3.26% |
20,500 |
2023/12/18 |
1,565 |
1,600 |
1,565 |
1,596 |
+0.82% |
17,000 |
2023/12/15 |
1,568 |
1,599 |
1,564 |
1,583 |
+2.19% |
36,400 |
2023/12/14 |
1,607 |
1,607 |
1,541 |
1,549 |
-1.15% |
35,400 |
2023/12/13 |
1,608 |
1,628 |
1,561 |
1,567 |
-2.55% |
32,600 |
2023/12/12 |
1,672 |
1,672 |
1,604 |
1,608 |
-4.29% |
49,600 |
2023/12/11 |
1,668 |
1,690 |
1,663 |
1,680 |
+0.96% |
12,700 |
2023/12/8 |
1,658 |
1,685 |
1,653 |
1,664 |
-0.54% |
25,700 |
2023/12/7 |
1,685 |
1,706 |
1,653 |
1,673 |
-1.93% |
38,700 |
2023/12/6 |
1,700 |
1,729 |
1,699 |
1,706 |
+0.95% |
13,600 |
2023/12/5 |
1,733 |
1,747 |
1,690 |
1,690 |
-3.76% |
34,200 |
2023/12/4 |
1,700 |
1,775 |
1,689 |
1,756 |
+3.17% |
32,800 |
2023/12/1 |
1,745 |
1,745 |
1,682 |
1,702 |
-1.68% |
35,600 |
2023/11/30 |
1,740 |
1,742 |
1,682 |
1,731 |
-0.80% |
26,300 |
2023/11/29 |
1,700 |
1,760 |
1,700 |
1,745 |
+2.65% |
41,400 |
2023/11/28 |
1,693 |
1,707 |
1,666 |
1,700 |
+0.95% |
87,700 |
2023/11/27 |
1,696 |
1,703 |
1,663 |
1,684 |
-0.71% |
16,900 |
2023/11/24 |
1,690 |
1,712 |
1,684 |
1,696 |
+1.07% |
13,300 |
2023/11/22 |
1,696 |
1,714 |
1,676 |
1,678 |
-0.06% |
14,400 |
2023/11/21 |
1,696 |
1,707 |
1,647 |
1,679 |
-1.52% |
65,600 |
2023/11/20 |
1,674 |
1,715 |
1,674 |
1,705 |
+1.85% |
21,700 |
2023/11/17 |
1,645 |
1,688 |
1,645 |
1,674 |
+1.70% |
19,200 |
2023/11/16 |
1,660 |
1,671 |
1,636 |
1,646 |
-2.78% |
37,500 |
|