日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,568 |
1,568 |
1,554 |
1,557 |
-0.38% |
5,000 |
2024/5/20 |
1,554 |
1,569 |
1,553 |
1,563 |
+0.26% |
15,200 |
2024/5/17 |
1,554 |
1,559 |
1,545 |
1,559 |
+0.32% |
8,100 |
2024/5/16 |
1,559 |
1,559 |
1,545 |
1,554 |
-0.06% |
10,600 |
2024/5/15 |
1,552 |
1,559 |
1,550 |
1,555 |
+0.45% |
13,200 |
2024/5/14 |
1,545 |
1,557 |
1,531 |
1,548 |
+4.59% |
59,600 |
2024/5/13 |
1,492 |
1,492 |
1,480 |
1,480 |
-0.74% |
10,500 |
2024/5/10 |
1,485 |
1,492 |
1,482 |
1,491 |
+0.47% |
7,900 |
2024/5/9 |
1,480 |
1,489 |
1,479 |
1,484 |
+0.27% |
4,400 |
2024/5/8 |
1,488 |
1,490 |
1,480 |
1,480 |
-0.40% |
5,700 |
2024/5/7 |
1,481 |
1,489 |
1,481 |
1,486 |
+0.54% |
5,900 |
2024/5/2 |
1,471 |
1,479 |
1,471 |
1,478 |
+0.82% |
7,100 |
2024/5/1 |
1,469 |
1,472 |
1,466 |
1,466 |
+0.14% |
5,800 |
2024/4/30 |
1,461 |
1,471 |
1,458 |
1,464 |
+0.55% |
9,700 |
2024/4/26 |
1,470 |
1,470 |
1,456 |
1,456 |
-1.09% |
42,700 |
2024/4/25 |
1,483 |
1,483 |
1,472 |
1,472 |
+0.00% |
5,700 |
2024/4/24 |
1,468 |
1,481 |
1,468 |
1,472 |
+0.27% |
8,500 |
2024/4/23 |
1,470 |
1,479 |
1,462 |
1,468 |
-0.14% |
9,300 |
2024/4/22 |
1,458 |
1,470 |
1,452 |
1,470 |
+1.31% |
9,700 |
2024/4/19 |
1,469 |
1,474 |
1,451 |
1,451 |
-1.23% |
20,300 |
2024/4/18 |
1,457 |
1,472 |
1,451 |
1,469 |
+1.59% |
12,800 |
2024/4/17 |
1,462 |
1,462 |
1,446 |
1,446 |
-0.41% |
16,500 |
2024/4/16 |
1,463 |
1,468 |
1,444 |
1,452 |
-0.89% |
67,700 |
2024/4/15 |
1,471 |
1,475 |
1,463 |
1,465 |
-0.75% |
15,000 |
2024/4/12 |
1,488 |
1,490 |
1,476 |
1,476 |
-0.40% |
11,900 |
2024/4/11 |
1,489 |
1,496 |
1,482 |
1,482 |
-0.94% |
18,400 |
2024/4/10 |
1,485 |
1,496 |
1,485 |
1,496 |
+0.74% |
10,300 |
2024/4/9 |
1,479 |
1,490 |
1,476 |
1,485 |
+0.41% |
10,100 |
2024/4/8 |
1,480 |
1,483 |
1,471 |
1,479 |
+0.41% |
48,400 |
2024/4/5 |
1,489 |
1,490 |
1,463 |
1,473 |
-1.07% |
19,300 |
2024/4/4 |
1,495 |
1,497 |
1,472 |
1,489 |
-0.07% |
23,300 |
2024/4/3 |
1,490 |
1,499 |
1,475 |
1,490 |
+0.00% |
76,000 |
2024/4/2 |
1,520 |
1,528 |
1,490 |
1,490 |
-1.39% |
64,400 |
2024/4/1 |
1,558 |
1,558 |
1,503 |
1,511 |
-3.27% |
50,200 |
2024/3/29 |
1,578 |
1,578 |
1,557 |
1,562 |
-1.01% |
40,800 |
2024/3/28 |
1,569 |
1,599 |
1,567 |
1,578 |
-6.90% |
82,700 |
2024/3/27 |
1,690 |
1,701 |
1,682 |
1,695 |
+0.77% |
53,500 |
2024/3/26 |
1,670 |
1,683 |
1,659 |
1,682 |
+1.75% |
40,600 |
2024/3/25 |
1,665 |
1,670 |
1,645 |
1,653 |
-0.30% |
44,900 |
2024/3/22 |
1,661 |
1,664 |
1,645 |
1,658 |
+0.67% |
36,800 |
2024/3/21 |
1,640 |
1,648 |
1,634 |
1,647 |
+1.60% |
34,200 |
2024/3/19 |
1,627 |
1,633 |
1,610 |
1,621 |
-0.37% |
52,700 |
2024/3/18 |
1,635 |
1,664 |
1,617 |
1,627 |
-5.95% |
123,400 |
2024/3/15 |
1,740 |
1,741 |
1,728 |
1,730 |
-0.57% |
17,200 |
2024/3/14 |
1,729 |
1,740 |
1,717 |
1,740 |
+1.46% |
16,300 |
2024/3/13 |
1,746 |
1,746 |
1,706 |
1,715 |
-0.41% |
13,500 |
2024/3/12 |
1,706 |
1,722 |
1,684 |
1,722 |
+0.58% |
28,200 |
2024/3/11 |
1,750 |
1,750 |
1,693 |
1,712 |
-1.33% |
43,100 |
2024/3/8 |
1,720 |
1,739 |
1,714 |
1,735 |
+0.12% |
23,200 |
2024/3/7 |
1,705 |
1,739 |
1,705 |
1,733 |
+2.67% |
44,100 |
2024/3/6 |
1,672 |
1,695 |
1,669 |
1,688 |
+1.14% |
27,700 |
2024/3/5 |
1,658 |
1,669 |
1,645 |
1,669 |
+0.66% |
9,800 |
2024/3/4 |
1,673 |
1,677 |
1,655 |
1,658 |
-0.84% |
19,900 |
2024/3/1 |
1,684 |
1,685 |
1,665 |
1,672 |
-0.89% |
15,400 |
2024/2/29 |
1,692 |
1,698 |
1,679 |
1,687 |
-0.12% |
30,900 |
2024/2/28 |
1,663 |
1,689 |
1,663 |
1,689 |
+1.62% |
23,400 |
2024/2/27 |
1,634 |
1,662 |
1,634 |
1,662 |
+1.65% |
17,700 |
2024/2/26 |
1,658 |
1,664 |
1,635 |
1,635 |
-0.61% |
18,600 |
2024/2/22 |
1,649 |
1,655 |
1,635 |
1,645 |
-0.06% |
12,900 |
2024/2/21 |
1,637 |
1,650 |
1,635 |
1,646 |
+0.73% |
14,100 |
2024/2/20 |
1,635 |
1,638 |
1,623 |
1,634 |
+0.00% |
10,000 |
2024/2/19 |
1,598 |
1,634 |
1,598 |
1,634 |
+2.51% |
21,800 |
2024/2/16 |
1,574 |
1,598 |
1,574 |
1,594 |
+1.46% |
9,500 |
2024/2/15 |
1,585 |
1,585 |
1,571 |
1,571 |
-0.88% |
11,000 |
2024/2/14 |
1,590 |
1,594 |
1,583 |
1,585 |
-0.06% |
13,200 |
2024/2/13 |
1,595 |
1,599 |
1,580 |
1,586 |
-0.50% |
16,300 |
2024/2/9 |
1,611 |
1,614 |
1,591 |
1,594 |
-1.18% |
11,400 |
2024/2/8 |
1,620 |
1,632 |
1,604 |
1,613 |
-0.43% |
13,100 |
2024/2/7 |
1,607 |
1,630 |
1,607 |
1,620 |
+0.81% |
19,400 |
2024/2/6 |
1,644 |
1,644 |
1,585 |
1,607 |
+1.77% |
60,600 |
2024/2/5 |
1,624 |
1,624 |
1,570 |
1,579 |
-2.89% |
72,800 |
2024/2/2 |
1,620 |
1,633 |
1,618 |
1,626 |
+0.18% |
11,400 |
2024/2/1 |
1,625 |
1,630 |
1,616 |
1,623 |
-0.18% |
14,100 |
2024/1/31 |
1,626 |
1,628 |
1,614 |
1,626 |
+0.87% |
12,300 |
2024/1/30 |
1,641 |
1,641 |
1,612 |
1,612 |
-1.65% |
45,800 |
2024/1/29 |
1,630 |
1,639 |
1,628 |
1,639 |
+0.80% |
11,600 |
2024/1/26 |
1,628 |
1,634 |
1,626 |
1,626 |
-0.12% |
9,200 |
2024/1/25 |
1,618 |
1,631 |
1,613 |
1,628 |
+0.62% |
12,300 |
2024/1/24 |
1,615 |
1,625 |
1,605 |
1,618 |
+0.12% |
17,400 |
2024/1/23 |
1,615 |
1,627 |
1,606 |
1,616 |
+0.12% |
19,100 |
2024/1/22 |
1,605 |
1,616 |
1,605 |
1,614 |
+0.94% |
12,100 |
2024/1/19 |
1,600 |
1,604 |
1,590 |
1,599 |
+0.19% |
13,400 |
2024/1/18 |
1,585 |
1,600 |
1,585 |
1,596 |
+1.01% |
11,000 |
2024/1/17 |
1,587 |
1,600 |
1,580 |
1,580 |
-0.38% |
15,700 |
2024/1/16 |
1,591 |
1,595 |
1,585 |
1,586 |
+0.25% |
12,800 |
2024/1/15 |
1,573 |
1,592 |
1,573 |
1,582 |
+0.57% |
16,800 |
2024/1/12 |
1,587 |
1,587 |
1,567 |
1,573 |
-1.01% |
14,500 |
2024/1/11 |
1,589 |
1,591 |
1,583 |
1,589 |
+0.06% |
11,500 |
2024/1/10 |
1,582 |
1,588 |
1,580 |
1,588 |
+0.19% |
13,100 |
2024/1/9 |
1,582 |
1,590 |
1,572 |
1,585 |
+1.41% |
14,300 |
2024/1/5 |
1,562 |
1,575 |
1,552 |
1,563 |
+0.06% |
21,000 |
2024/1/4 |
1,550 |
1,562 |
1,545 |
1,562 |
+1.36% |
18,600 |
2023/12/29 |
1,530 |
1,542 |
1,529 |
1,541 |
+0.72% |
10,700 |
2023/12/28 |
1,518 |
1,536 |
1,506 |
1,530 |
+1.73% |
11,800 |
2023/12/27 |
1,492 |
1,505 |
1,490 |
1,504 |
+0.80% |
13,900 |
2023/12/26 |
1,490 |
1,494 |
1,489 |
1,492 |
+0.13% |
5,000 |
2023/12/25 |
1,494 |
1,495 |
1,485 |
1,490 |
-0.07% |
13,100 |
2023/12/22 |
1,499 |
1,500 |
1,491 |
1,491 |
-0.27% |
5,600 |
2023/12/21 |
1,494 |
1,500 |
1,490 |
1,495 |
+0.20% |
4,700 |
2023/12/20 |
1,504 |
1,504 |
1,492 |
1,492 |
+0.00% |
6,000 |
2023/12/19 |
1,501 |
1,501 |
1,490 |
1,492 |
+0.07% |
3,900 |
2023/12/18 |
1,500 |
1,500 |
1,491 |
1,491 |
-0.47% |
7,000 |
2023/12/15 |
1,493 |
1,501 |
1,493 |
1,498 |
-0.13% |
10,300 |
2023/12/14 |
1,505 |
1,505 |
1,497 |
1,500 |
-0.07% |
7,700 |
2023/12/13 |
1,507 |
1,510 |
1,501 |
1,501 |
-0.60% |
5,200 |
2023/12/12 |
1,515 |
1,519 |
1,501 |
1,510 |
+0.33% |
5,100 |
2023/12/11 |
1,500 |
1,529 |
1,500 |
1,505 |
+0.60% |
15,800 |
2023/12/8 |
1,515 |
1,515 |
1,496 |
1,496 |
-0.93% |
13,300 |
2023/12/7 |
1,516 |
1,516 |
1,508 |
1,510 |
+0.13% |
5,900 |
2023/12/6 |
1,515 |
1,517 |
1,506 |
1,508 |
+0.27% |
4,300 |
2023/12/5 |
1,510 |
1,518 |
1,500 |
1,504 |
-0.40% |
9,600 |
2023/12/4 |
1,507 |
1,510 |
1,496 |
1,510 |
+0.20% |
6,800 |
2023/12/1 |
1,506 |
1,509 |
1,500 |
1,507 |
-0.13% |
6,500 |
2023/11/30 |
1,507 |
1,514 |
1,500 |
1,509 |
+0.13% |
3,900 |
2023/11/29 |
1,508 |
1,512 |
1,502 |
1,507 |
-0.20% |
8,300 |
2023/11/28 |
1,492 |
1,517 |
1,486 |
1,510 |
+1.27% |
22,100 |
2023/11/27 |
1,498 |
1,507 |
1,491 |
1,491 |
-0.33% |
12,600 |
2023/11/24 |
1,495 |
1,496 |
1,490 |
1,496 |
+0.61% |
10,700 |
2023/11/22 |
1,475 |
1,489 |
1,475 |
1,487 |
+1.16% |
8,900 |
2023/11/21 |
1,470 |
1,475 |
1,468 |
1,470 |
+0.00% |
7,500 |
2023/11/20 |
1,479 |
1,480 |
1,470 |
1,470 |
-0.34% |
8,200 |
2023/11/17 |
1,473 |
1,480 |
1,466 |
1,475 |
+0.68% |
8,700 |
2023/11/16 |
1,467 |
1,473 |
1,461 |
1,465 |
-0.61% |
7,300 |
|