日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,648 |
1,668 |
1,646 |
1,646 |
-0.48% |
24,000 |
2024/5/20 |
1,660 |
1,679 |
1,650 |
1,654 |
-0.54% |
33,200 |
2024/5/17 |
1,684 |
1,692 |
1,657 |
1,663 |
-2.12% |
17,700 |
2024/5/16 |
1,671 |
1,709 |
1,648 |
1,699 |
+3.09% |
47,100 |
2024/5/15 |
1,677 |
1,677 |
1,642 |
1,648 |
-1.26% |
18,300 |
2024/5/14 |
1,686 |
1,686 |
1,667 |
1,669 |
-1.01% |
26,100 |
2024/5/13 |
1,701 |
1,701 |
1,673 |
1,686 |
-1.29% |
19,100 |
2024/5/10 |
1,749 |
1,754 |
1,683 |
1,708 |
-1.61% |
54,000 |
2024/5/9 |
1,669 |
1,748 |
1,669 |
1,736 |
+4.14% |
79,600 |
2024/5/8 |
1,701 |
1,709 |
1,665 |
1,667 |
-2.00% |
51,000 |
2024/5/7 |
1,677 |
1,710 |
1,677 |
1,701 |
+1.43% |
34,300 |
2024/5/2 |
1,689 |
1,708 |
1,663 |
1,677 |
-1.81% |
80,300 |
2024/5/1 |
1,655 |
1,735 |
1,655 |
1,708 |
+7.62% |
177,300 |
2024/4/30 |
1,576 |
1,587 |
1,557 |
1,587 |
+1.28% |
40,500 |
2024/4/26 |
1,556 |
1,570 |
1,539 |
1,567 |
+0.58% |
28,700 |
2024/4/25 |
1,566 |
1,575 |
1,554 |
1,558 |
-0.57% |
18,500 |
2024/4/24 |
1,560 |
1,575 |
1,547 |
1,567 |
+1.29% |
29,200 |
2024/4/23 |
1,536 |
1,557 |
1,528 |
1,547 |
+0.98% |
32,400 |
2024/4/22 |
1,521 |
1,535 |
1,512 |
1,532 |
+1.59% |
28,100 |
2024/4/19 |
1,497 |
1,518 |
1,490 |
1,508 |
+0.20% |
44,600 |
2024/4/18 |
1,491 |
1,520 |
1,489 |
1,505 |
+0.94% |
29,300 |
2024/4/17 |
1,510 |
1,511 |
1,483 |
1,491 |
-0.73% |
21,200 |
2024/4/16 |
1,510 |
1,510 |
1,494 |
1,502 |
-1.25% |
34,400 |
2024/4/15 |
1,523 |
1,536 |
1,517 |
1,521 |
-1.04% |
14,800 |
2024/4/12 |
1,544 |
1,552 |
1,533 |
1,537 |
+0.52% |
35,600 |
2024/4/11 |
1,521 |
1,536 |
1,519 |
1,529 |
-0.33% |
17,000 |
2024/4/10 |
1,546 |
1,549 |
1,523 |
1,534 |
-0.45% |
16,900 |
2024/4/9 |
1,533 |
1,550 |
1,528 |
1,541 |
+0.13% |
24,700 |
2024/4/8 |
1,522 |
1,539 |
1,510 |
1,539 |
+1.65% |
44,200 |
2024/4/5 |
1,493 |
1,519 |
1,481 |
1,514 |
+2.23% |
35,500 |
2024/4/4 |
1,486 |
1,496 |
1,473 |
1,481 |
+0.27% |
26,100 |
2024/4/3 |
1,475 |
1,487 |
1,465 |
1,477 |
-0.40% |
29,500 |
2024/4/2 |
1,518 |
1,518 |
1,482 |
1,483 |
-2.31% |
37,800 |
2024/4/1 |
1,562 |
1,562 |
1,517 |
1,518 |
-2.82% |
22,100 |
2024/3/29 |
1,542 |
1,565 |
1,537 |
1,562 |
+0.71% |
13,700 |
2024/3/28 |
1,540 |
1,567 |
1,540 |
1,551 |
-0.64% |
29,000 |
2024/3/27 |
1,574 |
1,575 |
1,545 |
1,561 |
-0.19% |
38,200 |
2024/3/26 |
1,556 |
1,566 |
1,542 |
1,564 |
-0.32% |
24,000 |
2024/3/25 |
1,607 |
1,608 |
1,569 |
1,569 |
-2.18% |
42,200 |
2024/3/22 |
1,611 |
1,611 |
1,591 |
1,604 |
+0.19% |
15,300 |
2024/3/21 |
1,610 |
1,618 |
1,598 |
1,601 |
-0.12% |
15,500 |
2024/3/19 |
1,597 |
1,608 |
1,591 |
1,603 |
+0.38% |
14,000 |
2024/3/18 |
1,594 |
1,605 |
1,592 |
1,597 |
+0.57% |
17,100 |
2024/3/15 |
1,587 |
1,606 |
1,585 |
1,588 |
-0.13% |
23,700 |
2024/3/14 |
1,588 |
1,593 |
1,574 |
1,590 |
+0.13% |
12,800 |
2024/3/13 |
1,602 |
1,608 |
1,579 |
1,588 |
-0.75% |
26,900 |
2024/3/12 |
1,591 |
1,600 |
1,572 |
1,600 |
+0.00% |
28,600 |
2024/3/11 |
1,600 |
1,607 |
1,586 |
1,600 |
-0.50% |
39,300 |
2024/3/8 |
1,600 |
1,616 |
1,581 |
1,608 |
-0.19% |
48,900 |
2024/3/7 |
1,639 |
1,645 |
1,597 |
1,611 |
-1.17% |
33,000 |
2024/3/6 |
1,618 |
1,647 |
1,615 |
1,630 |
+0.74% |
52,200 |
2024/3/5 |
1,596 |
1,636 |
1,594 |
1,618 |
+1.00% |
68,400 |
2024/3/4 |
1,615 |
1,619 |
1,593 |
1,602 |
-0.25% |
71,700 |
2024/3/1 |
1,581 |
1,614 |
1,581 |
1,606 |
+1.97% |
60,600 |
2024/2/29 |
1,523 |
1,583 |
1,523 |
1,575 |
+3.48% |
82,300 |
2024/2/28 |
1,526 |
1,534 |
1,519 |
1,522 |
-0.72% |
28,800 |
2024/2/27 |
1,506 |
1,534 |
1,506 |
1,533 |
+1.86% |
32,100 |
2024/2/26 |
1,513 |
1,521 |
1,492 |
1,505 |
+0.87% |
29,300 |
2024/2/22 |
1,500 |
1,500 |
1,484 |
1,492 |
+0.34% |
29,500 |
2024/2/21 |
1,498 |
1,505 |
1,485 |
1,487 |
-0.07% |
29,700 |
2024/2/20 |
1,500 |
1,506 |
1,481 |
1,488 |
-0.27% |
29,500 |
2024/2/19 |
1,468 |
1,497 |
1,468 |
1,492 |
+1.98% |
31,700 |
2024/2/16 |
1,460 |
1,475 |
1,456 |
1,463 |
+0.21% |
42,700 |
2024/2/15 |
1,472 |
1,483 |
1,458 |
1,460 |
-0.82% |
42,700 |
2024/2/14 |
1,515 |
1,515 |
1,466 |
1,472 |
-2.71% |
55,800 |
2024/2/13 |
1,506 |
1,522 |
1,476 |
1,513 |
+1.00% |
61,000 |
2024/2/9 |
1,492 |
1,524 |
1,490 |
1,498 |
-0.13% |
44,800 |
2024/2/8 |
1,484 |
1,502 |
1,475 |
1,500 |
+1.08% |
31,300 |
2024/2/7 |
1,495 |
1,496 |
1,480 |
1,484 |
-0.74% |
31,400 |
2024/2/6 |
1,528 |
1,528 |
1,495 |
1,495 |
-1.12% |
44,800 |
2024/2/5 |
1,518 |
1,518 |
1,493 |
1,512 |
+1.20% |
35,200 |
2024/2/2 |
1,520 |
1,520 |
1,494 |
1,494 |
-0.93% |
37,900 |
2024/2/1 |
1,551 |
1,552 |
1,503 |
1,508 |
-3.70% |
49,800 |
2024/1/31 |
1,564 |
1,566 |
1,511 |
1,566 |
-1.39% |
69,700 |
2024/1/30 |
1,605 |
1,617 |
1,587 |
1,588 |
-0.38% |
59,500 |
2024/1/29 |
1,600 |
1,604 |
1,593 |
1,594 |
-0.25% |
31,600 |
2024/1/26 |
1,612 |
1,613 |
1,598 |
1,598 |
-0.99% |
31,100 |
2024/1/25 |
1,603 |
1,624 |
1,600 |
1,614 |
+0.44% |
28,700 |
2024/1/24 |
1,603 |
1,607 |
1,598 |
1,607 |
+0.00% |
24,500 |
2024/1/23 |
1,621 |
1,621 |
1,601 |
1,607 |
+0.00% |
25,000 |
2024/1/22 |
1,609 |
1,614 |
1,600 |
1,607 |
+0.44% |
20,400 |
2024/1/19 |
1,611 |
1,611 |
1,597 |
1,600 |
-0.25% |
27,700 |
2024/1/18 |
1,601 |
1,619 |
1,598 |
1,604 |
+0.19% |
22,600 |
2024/1/17 |
1,648 |
1,648 |
1,601 |
1,601 |
-1.84% |
15,200 |
2024/1/16 |
1,643 |
1,643 |
1,620 |
1,631 |
-0.43% |
19,500 |
2024/1/15 |
1,615 |
1,641 |
1,614 |
1,638 |
+1.36% |
15,100 |
2024/1/12 |
1,620 |
1,632 |
1,607 |
1,616 |
-0.25% |
23,900 |
2024/1/11 |
1,640 |
1,646 |
1,610 |
1,620 |
-1.04% |
22,800 |
2024/1/10 |
1,600 |
1,642 |
1,600 |
1,637 |
+2.31% |
39,900 |
2024/1/9 |
1,616 |
1,635 |
1,595 |
1,600 |
-0.99% |
39,400 |
2024/1/5 |
1,612 |
1,641 |
1,605 |
1,616 |
+0.87% |
27,400 |
2024/1/4 |
1,608 |
1,620 |
1,596 |
1,602 |
-0.62% |
24,400 |
2023/12/29 |
1,617 |
1,620 |
1,600 |
1,612 |
-0.25% |
23,600 |
2023/12/28 |
1,646 |
1,647 |
1,610 |
1,616 |
-2.94% |
26,400 |
2023/12/27 |
1,649 |
1,667 |
1,649 |
1,665 |
+0.79% |
22,300 |
2023/12/26 |
1,650 |
1,654 |
1,641 |
1,652 |
-0.42% |
14,100 |
2023/12/25 |
1,682 |
1,688 |
1,653 |
1,659 |
-0.06% |
44,300 |
2023/12/22 |
1,604 |
1,662 |
1,604 |
1,660 |
+4.14% |
48,100 |
2023/12/21 |
1,598 |
1,606 |
1,594 |
1,594 |
-0.38% |
18,700 |
2023/12/20 |
1,620 |
1,637 |
1,600 |
1,600 |
-0.68% |
25,500 |
2023/12/19 |
1,600 |
1,615 |
1,598 |
1,611 |
+0.56% |
25,100 |
2023/12/18 |
1,576 |
1,603 |
1,569 |
1,602 |
+1.14% |
37,400 |
2023/12/15 |
1,592 |
1,608 |
1,584 |
1,584 |
-1.06% |
76,300 |
2023/12/14 |
1,610 |
1,627 |
1,590 |
1,601 |
-0.56% |
36,600 |
2023/12/13 |
1,612 |
1,628 |
1,598 |
1,610 |
+0.37% |
40,800 |
2023/12/12 |
1,630 |
1,630 |
1,596 |
1,604 |
-1.53% |
29,600 |
2023/12/11 |
1,642 |
1,656 |
1,625 |
1,629 |
-0.24% |
23,200 |
2023/12/8 |
1,680 |
1,680 |
1,623 |
1,633 |
-2.91% |
40,000 |
2023/12/7 |
1,628 |
1,699 |
1,625 |
1,682 |
+2.25% |
70,100 |
2023/12/6 |
1,620 |
1,651 |
1,602 |
1,645 |
+2.17% |
37,000 |
2023/12/5 |
1,734 |
1,769 |
1,609 |
1,610 |
-9.24% |
66,700 |
2023/12/4 |
1,692 |
1,776 |
1,692 |
1,774 |
+4.54% |
65,300 |
2023/12/1 |
1,674 |
1,704 |
1,671 |
1,697 |
+1.86% |
35,700 |
2023/11/30 |
1,708 |
1,708 |
1,646 |
1,666 |
+2.33% |
91,600 |
2023/11/29 |
1,587 |
1,636 |
1,587 |
1,628 |
+2.39% |
31,600 |
2023/11/28 |
1,564 |
1,590 |
1,548 |
1,590 |
+2.45% |
28,500 |
2023/11/27 |
1,571 |
1,585 |
1,546 |
1,552 |
-1.21% |
22,200 |
2023/11/24 |
1,594 |
1,594 |
1,570 |
1,571 |
-0.70% |
19,800 |
2023/11/22 |
1,562 |
1,586 |
1,562 |
1,582 |
+0.38% |
24,400 |
2023/11/21 |
1,534 |
1,580 |
1,534 |
1,576 |
+2.40% |
22,400 |
2023/11/20 |
1,558 |
1,564 |
1,535 |
1,539 |
-0.32% |
26,900 |
2023/11/17 |
1,538 |
1,548 |
1,528 |
1,544 |
+0.85% |
18,000 |
2023/11/16 |
1,557 |
1,564 |
1,531 |
1,531 |
-1.67% |
17,600 |
|