日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,760 |
1,768 |
1,718 |
1,718 |
-0.29% |
17,100 |
2024/5/20 |
1,740 |
1,768 |
1,718 |
1,723 |
-1.15% |
23,400 |
2024/5/17 |
1,696 |
1,750 |
1,691 |
1,743 |
+2.05% |
21,100 |
2024/5/16 |
1,749 |
1,777 |
1,692 |
1,708 |
-2.06% |
23,700 |
2024/5/15 |
1,781 |
1,787 |
1,738 |
1,744 |
-0.46% |
30,100 |
2024/5/14 |
1,688 |
1,789 |
1,688 |
1,752 |
+3.42% |
41,200 |
2024/5/13 |
1,695 |
1,728 |
1,694 |
1,694 |
+0.18% |
28,300 |
2024/5/10 |
1,737 |
1,740 |
1,690 |
1,691 |
-2.65% |
41,100 |
2024/5/9 |
1,734 |
1,748 |
1,713 |
1,737 |
-0.46% |
29,200 |
2024/5/8 |
1,694 |
1,777 |
1,694 |
1,745 |
+1.45% |
42,300 |
2024/5/7 |
1,678 |
1,725 |
1,676 |
1,720 |
+1.90% |
35,800 |
2024/5/2 |
1,737 |
1,737 |
1,688 |
1,688 |
-1.57% |
30,500 |
2024/5/1 |
1,741 |
1,766 |
1,704 |
1,715 |
-3.71% |
34,100 |
2024/4/30 |
1,798 |
1,808 |
1,756 |
1,781 |
+2.77% |
50,800 |
2024/4/26 |
1,721 |
1,751 |
1,694 |
1,733 |
-0.80% |
52,100 |
2024/4/25 |
1,840 |
1,841 |
1,747 |
1,747 |
-5.11% |
68,000 |
2024/4/24 |
1,698 |
1,854 |
1,698 |
1,841 |
+10.57% |
266,600 |
2024/4/23 |
1,683 |
1,685 |
1,626 |
1,665 |
+0.00% |
38,500 |
2024/4/22 |
1,630 |
1,666 |
1,620 |
1,665 |
+2.97% |
29,900 |
2024/4/19 |
1,610 |
1,660 |
1,601 |
1,617 |
+0.87% |
88,800 |
2024/4/18 |
1,578 |
1,622 |
1,565 |
1,603 |
+3.75% |
71,400 |
2024/4/17 |
1,525 |
1,580 |
1,518 |
1,545 |
+1.31% |
56,600 |
2024/4/16 |
1,582 |
1,582 |
1,524 |
1,525 |
-4.15% |
81,000 |
2024/4/15 |
1,627 |
1,641 |
1,575 |
1,591 |
-5.35% |
146,200 |
2024/4/12 |
1,702 |
1,725 |
1,661 |
1,681 |
-0.06% |
85,400 |
2024/4/11 |
1,669 |
1,719 |
1,665 |
1,682 |
+0.36% |
52,600 |
2024/4/10 |
1,700 |
1,715 |
1,675 |
1,676 |
-1.87% |
48,400 |
2024/4/9 |
1,714 |
1,715 |
1,685 |
1,708 |
+0.83% |
30,200 |
2024/4/8 |
1,671 |
1,711 |
1,669 |
1,694 |
+1.38% |
29,800 |
2024/4/5 |
1,660 |
1,678 |
1,635 |
1,671 |
-0.42% |
41,700 |
2024/4/4 |
1,693 |
1,701 |
1,666 |
1,678 |
+0.24% |
56,700 |
2024/4/3 |
1,745 |
1,757 |
1,669 |
1,674 |
-4.62% |
110,300 |
2024/4/2 |
1,815 |
1,816 |
1,748 |
1,755 |
-4.10% |
67,900 |
2024/4/1 |
1,850 |
1,860 |
1,821 |
1,830 |
+0.33% |
51,200 |
2024/3/29 |
1,780 |
1,830 |
1,750 |
1,824 |
+3.93% |
62,700 |
2024/3/28 |
1,760 |
1,793 |
1,748 |
1,755 |
+2.21% |
84,400 |
2024/3/27 |
1,743 |
1,750 |
1,717 |
1,717 |
-1.49% |
54,100 |
2024/3/26 |
1,758 |
1,761 |
1,725 |
1,743 |
-0.85% |
50,800 |
2024/3/25 |
1,782 |
1,801 |
1,758 |
1,758 |
-0.85% |
45,500 |
2024/3/22 |
1,807 |
1,810 |
1,756 |
1,773 |
-2.80% |
50,600 |
2024/3/21 |
1,783 |
1,863 |
1,779 |
1,824 |
+4.47% |
92,100 |
2024/3/19 |
1,758 |
1,769 |
1,729 |
1,746 |
-1.47% |
33,400 |
2024/3/18 |
1,736 |
1,787 |
1,725 |
1,772 |
+2.67% |
51,100 |
2024/3/15 |
1,762 |
1,780 |
1,708 |
1,726 |
-2.32% |
61,700 |
2024/3/14 |
1,797 |
1,811 |
1,749 |
1,767 |
-1.67% |
43,300 |
2024/3/13 |
1,850 |
1,873 |
1,797 |
1,797 |
-2.18% |
65,300 |
2024/3/12 |
1,750 |
1,837 |
1,731 |
1,837 |
+5.03% |
68,000 |
2024/3/11 |
1,731 |
1,769 |
1,729 |
1,749 |
+0.00% |
54,300 |
2024/3/8 |
1,730 |
1,782 |
1,730 |
1,749 |
-0.68% |
64,000 |
2024/3/7 |
1,834 |
1,840 |
1,761 |
1,761 |
-3.98% |
73,600 |
2024/3/6 |
1,838 |
1,887 |
1,829 |
1,834 |
+0.88% |
52,100 |
2024/3/5 |
1,869 |
1,873 |
1,776 |
1,818 |
-3.55% |
96,000 |
2024/3/4 |
1,913 |
1,943 |
1,883 |
1,885 |
-1.93% |
51,300 |
2024/3/1 |
1,946 |
1,992 |
1,900 |
1,922 |
-0.57% |
55,700 |
2024/2/29 |
1,930 |
1,949 |
1,883 |
1,933 |
-1.18% |
69,100 |
2024/2/28 |
1,982 |
2,000 |
1,952 |
1,956 |
-0.10% |
44,400 |
2024/2/27 |
1,919 |
1,968 |
1,893 |
1,958 |
+1.71% |
51,600 |
2024/2/26 |
1,935 |
1,960 |
1,870 |
1,925 |
+1.37% |
68,000 |
2024/2/22 |
1,883 |
1,946 |
1,875 |
1,899 |
+1.50% |
81,200 |
2024/2/21 |
1,925 |
1,925 |
1,867 |
1,871 |
-4.69% |
87,700 |
2024/2/20 |
1,970 |
1,999 |
1,947 |
1,963 |
-0.10% |
42,800 |
2024/2/19 |
2,021 |
2,021 |
1,954 |
1,965 |
-0.86% |
52,500 |
2024/2/16 |
1,892 |
2,010 |
1,892 |
1,982 |
+6.22% |
95,900 |
2024/2/15 |
1,977 |
1,977 |
1,860 |
1,866 |
-4.01% |
100,000 |
2024/2/14 |
1,995 |
2,001 |
1,900 |
1,944 |
-3.71% |
152,600 |
2024/2/13 |
2,034 |
2,073 |
2,010 |
2,019 |
-0.59% |
47,500 |
2024/2/9 |
2,071 |
2,107 |
2,031 |
2,031 |
-2.45% |
51,800 |
2024/2/8 |
2,055 |
2,114 |
2,032 |
2,082 |
+1.31% |
85,300 |
2024/2/7 |
2,079 |
2,098 |
2,046 |
2,055 |
-1.77% |
34,900 |
2024/2/6 |
2,088 |
2,119 |
2,050 |
2,092 |
+1.75% |
54,400 |
2024/2/5 |
2,014 |
2,089 |
2,008 |
2,056 |
+1.63% |
70,600 |
2024/2/2 |
2,129 |
2,160 |
2,023 |
2,023 |
-5.02% |
96,600 |
2024/2/1 |
2,094 |
2,144 |
2,084 |
2,130 |
+0.66% |
78,000 |
2024/1/31 |
2,061 |
2,117 |
2,051 |
2,116 |
+2.12% |
58,200 |
2024/1/30 |
2,113 |
2,132 |
2,052 |
2,072 |
-1.43% |
61,500 |
2024/1/29 |
2,200 |
2,211 |
2,102 |
2,102 |
-0.80% |
140,700 |
2024/1/26 |
2,121 |
2,168 |
2,091 |
2,119 |
-2.40% |
88,500 |
2024/1/25 |
2,191 |
2,254 |
2,096 |
2,171 |
-0.28% |
272,300 |
2024/1/24 |
2,056 |
2,181 |
2,020 |
2,177 |
+5.12% |
163,900 |
2024/1/23 |
2,122 |
2,174 |
2,052 |
2,071 |
+2.63% |
351,300 |
2024/1/22 |
1,888 |
2,037 |
1,880 |
2,018 |
+8.49% |
150,100 |
2024/1/19 |
1,900 |
1,934 |
1,839 |
1,860 |
-3.02% |
129,700 |
2024/1/18 |
2,002 |
2,011 |
1,908 |
1,918 |
-5.75% |
189,900 |
2024/1/17 |
1,960 |
2,046 |
1,927 |
2,035 |
+6.99% |
351,300 |
2024/1/16 |
1,857 |
1,934 |
1,846 |
1,902 |
+2.42% |
207,200 |
2024/1/15 |
1,645 |
1,885 |
1,645 |
1,857 |
+7.97% |
590,000 |
2024/1/12 |
1,729 |
1,757 |
1,705 |
1,720 |
-2.27% |
153,100 |
2024/1/11 |
1,771 |
1,790 |
1,743 |
1,760 |
+0.57% |
88,700 |
2024/1/10 |
1,771 |
1,771 |
1,720 |
1,750 |
-1.41% |
95,100 |
2024/1/9 |
1,764 |
1,786 |
1,740 |
1,775 |
+1.66% |
78,000 |
2024/1/5 |
1,817 |
1,825 |
1,745 |
1,746 |
-3.91% |
91,300 |
2024/1/4 |
1,738 |
1,823 |
1,714 |
1,817 |
+3.59% |
61,500 |
2023/12/29 |
1,751 |
1,782 |
1,738 |
1,754 |
-0.40% |
37,100 |
2023/12/28 |
1,731 |
1,783 |
1,702 |
1,761 |
+1.73% |
49,700 |
2023/12/27 |
1,687 |
1,738 |
1,668 |
1,731 |
+4.09% |
116,700 |
2023/12/26 |
1,664 |
1,708 |
1,660 |
1,663 |
+0.36% |
75,900 |
2023/12/25 |
1,659 |
1,688 |
1,644 |
1,657 |
+0.73% |
92,500 |
2023/12/22 |
1,625 |
1,670 |
1,625 |
1,645 |
+0.80% |
62,600 |
2023/12/21 |
1,661 |
1,675 |
1,624 |
1,632 |
-3.26% |
61,300 |
2023/12/20 |
1,653 |
1,702 |
1,638 |
1,687 |
+2.74% |
89,400 |
2023/12/19 |
1,638 |
1,656 |
1,621 |
1,642 |
+0.98% |
50,000 |
2023/12/18 |
1,595 |
1,636 |
1,591 |
1,626 |
+1.12% |
44,200 |
2023/12/15 |
1,583 |
1,624 |
1,568 |
1,608 |
+1.52% |
71,400 |
2023/12/14 |
1,660 |
1,668 |
1,580 |
1,584 |
-3.36% |
67,300 |
2023/12/13 |
1,632 |
1,649 |
1,620 |
1,639 |
+0.92% |
47,000 |
2023/12/12 |
1,700 |
1,700 |
1,624 |
1,624 |
-3.62% |
79,500 |
2023/12/11 |
1,668 |
1,693 |
1,643 |
1,685 |
+1.69% |
64,200 |
2023/12/8 |
1,736 |
1,750 |
1,653 |
1,657 |
-6.49% |
130,300 |
2023/12/7 |
1,798 |
1,808 |
1,772 |
1,772 |
-1.99% |
123,200 |
2023/12/6 |
1,800 |
1,830 |
1,797 |
1,808 |
+0.89% |
48,600 |
2023/12/5 |
1,799 |
1,817 |
1,772 |
1,792 |
-0.17% |
60,900 |
2023/12/4 |
1,758 |
1,805 |
1,753 |
1,795 |
+1.30% |
70,000 |
2023/12/1 |
1,793 |
1,805 |
1,763 |
1,772 |
-1.17% |
62,700 |
2023/11/30 |
1,791 |
1,811 |
1,783 |
1,793 |
+0.11% |
47,600 |
2023/11/29 |
1,826 |
1,852 |
1,790 |
1,791 |
-2.50% |
93,100 |
2023/11/28 |
1,867 |
1,890 |
1,827 |
1,837 |
-0.16% |
74,200 |
2023/11/27 |
1,930 |
1,930 |
1,829 |
1,840 |
-3.66% |
140,400 |
2023/11/24 |
1,856 |
1,917 |
1,856 |
1,910 |
+2.96% |
45,800 |
2023/11/22 |
1,850 |
1,865 |
1,821 |
1,855 |
-1.38% |
90,800 |
2023/11/21 |
1,900 |
1,914 |
1,861 |
1,881 |
-0.53% |
74,200 |
2023/11/20 |
1,840 |
1,913 |
1,838 |
1,891 |
+2.49% |
66,200 |
2023/11/17 |
1,860 |
1,889 |
1,831 |
1,845 |
-2.23% |
85,300 |
2023/11/16 |
1,886 |
1,944 |
1,885 |
1,887 |
-1.36% |
35,200 |
|