日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,618 |
1,618 |
1,600 |
1,600 |
-0.93% |
9,800 |
2024/5/20 |
1,605 |
1,619 |
1,605 |
1,615 |
+0.06% |
7,600 |
2024/5/17 |
1,600 |
1,614 |
1,599 |
1,614 |
+0.94% |
10,200 |
2024/5/16 |
1,619 |
1,619 |
1,599 |
1,599 |
-0.44% |
18,300 |
2024/5/15 |
1,626 |
1,626 |
1,602 |
1,606 |
+0.00% |
12,500 |
2024/5/14 |
1,616 |
1,619 |
1,606 |
1,606 |
-0.62% |
11,900 |
2024/5/13 |
1,626 |
1,630 |
1,610 |
1,616 |
-0.55% |
10,700 |
2024/5/10 |
1,650 |
1,653 |
1,618 |
1,625 |
-1.63% |
23,600 |
2024/5/9 |
1,655 |
1,655 |
1,635 |
1,652 |
-0.12% |
16,800 |
2024/5/8 |
1,649 |
1,667 |
1,646 |
1,654 |
+0.00% |
25,000 |
2024/5/7 |
1,635 |
1,669 |
1,631 |
1,654 |
+1.78% |
20,800 |
2024/5/2 |
1,630 |
1,631 |
1,619 |
1,625 |
-0.67% |
15,300 |
2024/5/1 |
1,637 |
1,640 |
1,633 |
1,636 |
-0.12% |
12,500 |
2024/4/30 |
1,640 |
1,640 |
1,621 |
1,638 |
+1.30% |
17,700 |
2024/4/26 |
1,613 |
1,624 |
1,606 |
1,617 |
-0.12% |
13,600 |
2024/4/25 |
1,624 |
1,625 |
1,615 |
1,619 |
-0.49% |
9,500 |
2024/4/24 |
1,611 |
1,632 |
1,611 |
1,627 |
+1.12% |
14,400 |
2024/4/23 |
1,611 |
1,615 |
1,601 |
1,609 |
-0.06% |
11,100 |
2024/4/22 |
1,600 |
1,613 |
1,600 |
1,610 |
+1.13% |
9,600 |
2024/4/19 |
1,620 |
1,624 |
1,573 |
1,592 |
-2.09% |
22,900 |
2024/4/18 |
1,603 |
1,637 |
1,603 |
1,626 |
+1.43% |
12,600 |
2024/4/17 |
1,616 |
1,616 |
1,591 |
1,603 |
-0.56% |
22,300 |
2024/4/16 |
1,619 |
1,621 |
1,607 |
1,612 |
-1.16% |
16,500 |
2024/4/15 |
1,623 |
1,637 |
1,619 |
1,631 |
-0.55% |
8,700 |
2024/4/12 |
1,643 |
1,658 |
1,633 |
1,640 |
+0.00% |
16,900 |
2024/4/11 |
1,617 |
1,643 |
1,614 |
1,640 |
+0.80% |
15,100 |
2024/4/10 |
1,623 |
1,635 |
1,621 |
1,627 |
+0.31% |
19,600 |
2024/4/9 |
1,620 |
1,633 |
1,600 |
1,622 |
+0.68% |
24,900 |
2024/4/8 |
1,616 |
1,616 |
1,581 |
1,611 |
+0.69% |
39,400 |
2024/4/5 |
1,588 |
1,603 |
1,582 |
1,600 |
+0.19% |
18,200 |
2024/4/4 |
1,605 |
1,605 |
1,596 |
1,597 |
-0.50% |
16,800 |
2024/4/3 |
1,609 |
1,621 |
1,590 |
1,605 |
-0.74% |
20,400 |
2024/4/2 |
1,642 |
1,643 |
1,611 |
1,617 |
-1.58% |
24,900 |
2024/4/1 |
1,689 |
1,689 |
1,642 |
1,643 |
-2.26% |
15,100 |
2024/3/29 |
1,678 |
1,692 |
1,676 |
1,681 |
+0.18% |
12,600 |
2024/3/28 |
1,682 |
1,686 |
1,670 |
1,678 |
-1.81% |
27,900 |
2024/3/27 |
1,705 |
1,720 |
1,704 |
1,709 |
+0.29% |
49,000 |
2024/3/26 |
1,677 |
1,704 |
1,677 |
1,704 |
+1.49% |
25,700 |
2024/3/25 |
1,698 |
1,698 |
1,679 |
1,679 |
-1.18% |
23,000 |
2024/3/22 |
1,694 |
1,699 |
1,680 |
1,699 |
+0.30% |
18,400 |
2024/3/21 |
1,724 |
1,728 |
1,691 |
1,694 |
-1.45% |
35,600 |
2024/3/19 |
1,698 |
1,719 |
1,682 |
1,719 |
+1.42% |
26,400 |
2024/3/18 |
1,673 |
1,701 |
1,665 |
1,695 |
+1.74% |
31,100 |
2024/3/15 |
1,647 |
1,668 |
1,645 |
1,666 |
+1.28% |
16,500 |
2024/3/14 |
1,637 |
1,649 |
1,636 |
1,645 |
+0.49% |
9,400 |
2024/3/13 |
1,670 |
1,670 |
1,634 |
1,637 |
-1.50% |
10,100 |
2024/3/12 |
1,631 |
1,662 |
1,622 |
1,662 |
+0.48% |
10,900 |
2024/3/11 |
1,660 |
1,675 |
1,630 |
1,654 |
-1.90% |
28,700 |
2024/3/8 |
1,671 |
1,699 |
1,669 |
1,686 |
+0.24% |
19,600 |
2024/3/7 |
1,721 |
1,724 |
1,682 |
1,682 |
-0.77% |
21,500 |
2024/3/6 |
1,670 |
1,703 |
1,660 |
1,695 |
+1.13% |
31,900 |
2024/3/5 |
1,664 |
1,680 |
1,642 |
1,676 |
+1.27% |
18,600 |
2024/3/4 |
1,659 |
1,669 |
1,638 |
1,655 |
+1.10% |
21,200 |
2024/3/1 |
1,656 |
1,658 |
1,633 |
1,637 |
-1.15% |
22,100 |
2024/2/29 |
1,664 |
1,672 |
1,656 |
1,656 |
-0.54% |
21,700 |
2024/2/28 |
1,669 |
1,679 |
1,660 |
1,665 |
-0.24% |
18,200 |
2024/2/27 |
1,667 |
1,669 |
1,645 |
1,669 |
+1.15% |
30,300 |
2024/2/26 |
1,633 |
1,651 |
1,625 |
1,650 |
+1.41% |
22,400 |
2024/2/22 |
1,636 |
1,638 |
1,612 |
1,627 |
-0.49% |
22,600 |
2024/2/21 |
1,679 |
1,679 |
1,635 |
1,635 |
-2.85% |
14,000 |
2024/2/20 |
1,694 |
1,698 |
1,681 |
1,683 |
-0.06% |
16,600 |
2024/2/19 |
1,655 |
1,688 |
1,650 |
1,684 |
+1.75% |
21,800 |
2024/2/16 |
1,630 |
1,655 |
1,620 |
1,655 |
+2.16% |
21,200 |
2024/2/15 |
1,641 |
1,643 |
1,616 |
1,620 |
-0.49% |
27,700 |
2024/2/14 |
1,660 |
1,660 |
1,606 |
1,628 |
-2.57% |
40,100 |
2024/2/13 |
1,702 |
1,702 |
1,662 |
1,671 |
-1.94% |
39,300 |
2024/2/9 |
1,693 |
1,734 |
1,680 |
1,704 |
+0.77% |
76,500 |
2024/2/8 |
1,717 |
1,725 |
1,674 |
1,691 |
+5.89% |
199,500 |
2024/2/7 |
1,596 |
1,611 |
1,578 |
1,597 |
+0.19% |
50,800 |
2024/2/6 |
1,591 |
1,594 |
1,582 |
1,594 |
+0.25% |
17,700 |
2024/2/5 |
1,600 |
1,600 |
1,580 |
1,590 |
+0.38% |
23,300 |
2024/2/2 |
1,575 |
1,584 |
1,566 |
1,584 |
+0.76% |
24,000 |
2024/2/1 |
1,576 |
1,579 |
1,560 |
1,572 |
-0.82% |
17,100 |
2024/1/31 |
1,580 |
1,585 |
1,573 |
1,585 |
-0.19% |
13,400 |
2024/1/30 |
1,598 |
1,600 |
1,588 |
1,588 |
-0.13% |
17,900 |
2024/1/29 |
1,578 |
1,598 |
1,578 |
1,590 |
+0.82% |
12,100 |
2024/1/26 |
1,592 |
1,597 |
1,577 |
1,577 |
-1.19% |
13,400 |
2024/1/25 |
1,600 |
1,605 |
1,583 |
1,596 |
+0.06% |
14,200 |
2024/1/24 |
1,613 |
1,614 |
1,590 |
1,595 |
-0.93% |
15,400 |
2024/1/23 |
1,628 |
1,636 |
1,608 |
1,610 |
-1.17% |
20,000 |
2024/1/22 |
1,602 |
1,629 |
1,602 |
1,629 |
+1.75% |
24,500 |
2024/1/19 |
1,587 |
1,602 |
1,586 |
1,601 |
+0.38% |
11,700 |
2024/1/18 |
1,598 |
1,598 |
1,585 |
1,595 |
+0.31% |
15,100 |
2024/1/17 |
1,606 |
1,613 |
1,590 |
1,590 |
+0.57% |
24,600 |
2024/1/16 |
1,615 |
1,615 |
1,579 |
1,581 |
-1.62% |
14,400 |
2024/1/15 |
1,595 |
1,619 |
1,595 |
1,607 |
+0.75% |
20,300 |
2024/1/12 |
1,599 |
1,599 |
1,578 |
1,595 |
+0.13% |
13,900 |
2024/1/11 |
1,603 |
1,611 |
1,580 |
1,593 |
-0.50% |
18,600 |
2024/1/10 |
1,597 |
1,611 |
1,597 |
1,601 |
+0.31% |
15,800 |
2024/1/9 |
1,570 |
1,603 |
1,570 |
1,596 |
+1.20% |
18,000 |
2024/1/5 |
1,592 |
1,592 |
1,573 |
1,577 |
-0.63% |
12,000 |
2024/1/4 |
1,567 |
1,587 |
1,547 |
1,587 |
+1.86% |
14,400 |
2023/12/29 |
1,565 |
1,579 |
1,555 |
1,558 |
+0.39% |
13,500 |
2023/12/28 |
1,547 |
1,553 |
1,534 |
1,552 |
+0.32% |
10,500 |
2023/12/27 |
1,509 |
1,547 |
1,508 |
1,547 |
+2.18% |
44,000 |
2023/12/26 |
1,513 |
1,530 |
1,511 |
1,514 |
+0.07% |
23,600 |
2023/12/25 |
1,533 |
1,533 |
1,505 |
1,513 |
-0.20% |
52,300 |
2023/12/22 |
1,515 |
1,539 |
1,509 |
1,516 |
+0.07% |
13,900 |
2023/12/21 |
1,532 |
1,537 |
1,511 |
1,515 |
-1.88% |
16,700 |
2023/12/20 |
1,559 |
1,567 |
1,536 |
1,544 |
-0.64% |
15,900 |
2023/12/19 |
1,532 |
1,556 |
1,530 |
1,554 |
+1.77% |
12,200 |
2023/12/18 |
1,528 |
1,528 |
1,513 |
1,527 |
-0.84% |
17,900 |
2023/12/15 |
1,545 |
1,548 |
1,531 |
1,540 |
-0.26% |
10,500 |
2023/12/14 |
1,558 |
1,566 |
1,535 |
1,544 |
-0.90% |
15,300 |
2023/12/13 |
1,565 |
1,571 |
1,542 |
1,558 |
-0.38% |
21,800 |
2023/12/12 |
1,598 |
1,598 |
1,555 |
1,564 |
-1.26% |
23,300 |
2023/12/11 |
1,551 |
1,585 |
1,551 |
1,584 |
+2.86% |
18,900 |
2023/12/8 |
1,559 |
1,561 |
1,532 |
1,540 |
-1.85% |
30,900 |
2023/12/7 |
1,582 |
1,584 |
1,567 |
1,569 |
-1.88% |
18,400 |
2023/12/6 |
1,570 |
1,609 |
1,570 |
1,599 |
+1.85% |
17,800 |
2023/12/5 |
1,594 |
1,603 |
1,570 |
1,570 |
-2.12% |
29,400 |
2023/12/4 |
1,588 |
1,606 |
1,585 |
1,604 |
+1.01% |
9,900 |
2023/12/1 |
1,610 |
1,610 |
1,585 |
1,588 |
-1.12% |
13,800 |
2023/11/30 |
1,582 |
1,609 |
1,574 |
1,606 |
+1.65% |
20,400 |
2023/11/29 |
1,580 |
1,592 |
1,562 |
1,580 |
+0.00% |
18,200 |
2023/11/28 |
1,593 |
1,595 |
1,574 |
1,580 |
-1.25% |
19,200 |
2023/11/27 |
1,635 |
1,636 |
1,590 |
1,600 |
-2.08% |
34,200 |
2023/11/24 |
1,658 |
1,663 |
1,631 |
1,634 |
-1.09% |
16,600 |
2023/11/22 |
1,649 |
1,674 |
1,642 |
1,652 |
+0.79% |
47,000 |
2023/11/21 |
1,650 |
1,659 |
1,636 |
1,639 |
-0.67% |
15,600 |
2023/11/20 |
1,640 |
1,671 |
1,630 |
1,650 |
+0.86% |
34,700 |
2023/11/17 |
1,630 |
1,639 |
1,624 |
1,636 |
-0.06% |
17,700 |
2023/11/16 |
1,660 |
1,660 |
1,632 |
1,637 |
-0.79% |
19,800 |
|