日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,277 |
1,296 |
1,254 |
1,269 |
-0.63% |
167,900 |
2024/5/20 |
1,324 |
1,336 |
1,277 |
1,277 |
-2.22% |
128,300 |
2024/5/17 |
1,331 |
1,331 |
1,267 |
1,306 |
-2.97% |
240,700 |
2024/5/16 |
1,385 |
1,385 |
1,334 |
1,346 |
-3.17% |
225,300 |
2024/5/15 |
1,424 |
1,424 |
1,390 |
1,390 |
-2.39% |
116,600 |
2024/5/14 |
1,444 |
1,454 |
1,410 |
1,424 |
-1.39% |
128,900 |
2024/5/13 |
1,428 |
1,459 |
1,410 |
1,444 |
+1.12% |
156,300 |
2024/5/10 |
1,626 |
1,636 |
1,427 |
1,428 |
-12.12% |
465,400 |
2024/5/9 |
1,650 |
1,650 |
1,618 |
1,625 |
-1.69% |
89,400 |
2024/5/8 |
1,699 |
1,699 |
1,650 |
1,653 |
-2.07% |
99,800 |
2024/5/7 |
1,659 |
1,699 |
1,659 |
1,688 |
+3.94% |
138,300 |
2024/5/2 |
1,640 |
1,640 |
1,592 |
1,624 |
-0.43% |
80,000 |
2024/5/1 |
1,630 |
1,642 |
1,610 |
1,631 |
-0.24% |
63,200 |
2024/4/30 |
1,581 |
1,635 |
1,571 |
1,635 |
+4.41% |
87,100 |
2024/4/26 |
1,574 |
1,580 |
1,548 |
1,566 |
+0.19% |
58,100 |
2024/4/25 |
1,570 |
1,581 |
1,560 |
1,563 |
+0.77% |
83,200 |
2024/4/24 |
1,565 |
1,577 |
1,542 |
1,551 |
+0.13% |
38,200 |
2024/4/23 |
1,558 |
1,560 |
1,538 |
1,549 |
+0.26% |
20,600 |
2024/4/22 |
1,506 |
1,545 |
1,504 |
1,545 |
+2.59% |
65,500 |
2024/4/19 |
1,549 |
1,549 |
1,504 |
1,506 |
-3.34% |
79,400 |
2024/4/18 |
1,537 |
1,560 |
1,531 |
1,558 |
+0.78% |
26,000 |
2024/4/17 |
1,555 |
1,556 |
1,534 |
1,546 |
-0.77% |
36,200 |
2024/4/16 |
1,560 |
1,567 |
1,545 |
1,558 |
-0.89% |
49,300 |
2024/4/15 |
1,580 |
1,583 |
1,565 |
1,572 |
-0.76% |
42,000 |
2024/4/12 |
1,594 |
1,604 |
1,582 |
1,584 |
-0.88% |
32,400 |
2024/4/11 |
1,611 |
1,613 |
1,594 |
1,598 |
-1.54% |
25,800 |
2024/4/10 |
1,618 |
1,656 |
1,616 |
1,623 |
+1.18% |
43,900 |
2024/4/9 |
1,585 |
1,624 |
1,585 |
1,604 |
+1.45% |
34,200 |
2024/4/8 |
1,600 |
1,604 |
1,574 |
1,581 |
-1.56% |
44,500 |
2024/4/5 |
1,575 |
1,606 |
1,565 |
1,606 |
+1.32% |
41,900 |
2024/4/4 |
1,616 |
1,620 |
1,585 |
1,585 |
-1.43% |
54,300 |
2024/4/3 |
1,588 |
1,636 |
1,575 |
1,608 |
+0.50% |
74,700 |
2024/4/2 |
1,630 |
1,630 |
1,593 |
1,600 |
-1.36% |
83,000 |
2024/4/1 |
1,648 |
1,654 |
1,616 |
1,622 |
-1.58% |
45,900 |
2024/3/29 |
1,631 |
1,655 |
1,620 |
1,648 |
+1.48% |
34,900 |
2024/3/28 |
1,621 |
1,639 |
1,621 |
1,624 |
-0.67% |
47,500 |
2024/3/27 |
1,652 |
1,664 |
1,635 |
1,635 |
-0.85% |
55,300 |
2024/3/26 |
1,632 |
1,661 |
1,630 |
1,649 |
+0.24% |
43,100 |
2024/3/25 |
1,656 |
1,682 |
1,639 |
1,645 |
-1.91% |
67,500 |
2024/3/22 |
1,715 |
1,715 |
1,668 |
1,677 |
-2.22% |
70,300 |
2024/3/21 |
1,730 |
1,730 |
1,705 |
1,715 |
+1.30% |
84,100 |
2024/3/19 |
1,695 |
1,709 |
1,678 |
1,693 |
+0.30% |
59,100 |
2024/3/18 |
1,670 |
1,703 |
1,670 |
1,688 |
+1.69% |
68,800 |
2024/3/15 |
1,650 |
1,680 |
1,640 |
1,660 |
-1.19% |
59,700 |
2024/3/14 |
1,687 |
1,691 |
1,657 |
1,680 |
+0.18% |
65,000 |
2024/3/13 |
1,728 |
1,730 |
1,677 |
1,677 |
-1.70% |
66,300 |
2024/3/12 |
1,650 |
1,714 |
1,628 |
1,706 |
+1.85% |
97,100 |
2024/3/11 |
1,635 |
1,678 |
1,631 |
1,675 |
+0.36% |
100,900 |
2024/3/8 |
1,687 |
1,704 |
1,646 |
1,669 |
-3.36% |
221,000 |
2024/3/7 |
1,799 |
1,831 |
1,727 |
1,727 |
-5.63% |
234,300 |
2024/3/6 |
1,753 |
1,833 |
1,738 |
1,830 |
+3.45% |
154,600 |
2024/3/5 |
1,775 |
1,780 |
1,723 |
1,769 |
-1.61% |
143,500 |
2024/3/4 |
1,825 |
1,887 |
1,783 |
1,798 |
+1.41% |
225,900 |
2024/3/1 |
1,800 |
1,833 |
1,763 |
1,773 |
-0.11% |
108,500 |
2024/2/29 |
1,761 |
1,780 |
1,732 |
1,775 |
+0.85% |
63,600 |
2024/2/28 |
1,788 |
1,799 |
1,756 |
1,760 |
-2.17% |
80,500 |
2024/2/27 |
1,830 |
1,838 |
1,769 |
1,799 |
-1.10% |
131,100 |
2024/2/26 |
1,745 |
1,837 |
1,732 |
1,819 |
+6.13% |
166,600 |
2024/2/22 |
1,742 |
1,748 |
1,686 |
1,714 |
+0.71% |
101,700 |
2024/2/21 |
1,760 |
1,760 |
1,699 |
1,702 |
-3.90% |
130,600 |
2024/2/20 |
1,838 |
1,838 |
1,764 |
1,771 |
-1.61% |
101,900 |
2024/2/19 |
1,756 |
1,802 |
1,733 |
1,800 |
+1.12% |
107,900 |
2024/2/16 |
1,796 |
1,805 |
1,771 |
1,780 |
+0.56% |
99,500 |
2024/2/15 |
1,800 |
1,811 |
1,769 |
1,770 |
-1.17% |
119,700 |
2024/2/14 |
1,800 |
1,817 |
1,780 |
1,791 |
-2.34% |
129,900 |
2024/2/13 |
1,877 |
1,883 |
1,818 |
1,834 |
-2.45% |
207,300 |
2024/2/9 |
1,904 |
1,964 |
1,835 |
1,880 |
-1.21% |
332,900 |
2024/2/8 |
1,890 |
1,914 |
1,867 |
1,903 |
+1.71% |
98,200 |
2024/2/7 |
1,897 |
1,909 |
1,853 |
1,871 |
-1.89% |
110,700 |
2024/2/6 |
1,950 |
1,950 |
1,881 |
1,907 |
-2.51% |
101,500 |
2024/2/5 |
1,951 |
1,965 |
1,929 |
1,956 |
+0.77% |
66,400 |
2024/2/2 |
1,920 |
1,959 |
1,918 |
1,941 |
+1.41% |
45,000 |
2024/2/1 |
1,927 |
1,944 |
1,914 |
1,914 |
-1.49% |
61,700 |
2024/1/31 |
1,986 |
2,010 |
1,934 |
1,943 |
-2.51% |
108,800 |
2024/1/30 |
1,974 |
2,010 |
1,948 |
1,993 |
+1.27% |
86,700 |
2024/1/29 |
1,982 |
1,983 |
1,959 |
1,968 |
-0.71% |
68,900 |
2024/1/26 |
1,986 |
2,019 |
1,962 |
1,982 |
-1.54% |
80,900 |
2024/1/25 |
1,997 |
2,015 |
1,972 |
2,013 |
+1.36% |
100,600 |
2024/1/24 |
2,004 |
2,009 |
1,970 |
1,986 |
-0.55% |
112,200 |
2024/1/23 |
2,055 |
2,060 |
1,984 |
1,997 |
-2.30% |
184,900 |
2024/1/22 |
1,929 |
2,055 |
1,920 |
2,044 |
+8.21% |
386,800 |
2024/1/19 |
1,849 |
1,889 |
1,836 |
1,889 |
+3.22% |
75,900 |
2024/1/18 |
1,792 |
1,847 |
1,781 |
1,830 |
+1.39% |
116,200 |
2024/1/17 |
1,857 |
1,857 |
1,805 |
1,805 |
-2.85% |
136,600 |
2024/1/16 |
1,871 |
1,894 |
1,843 |
1,858 |
-1.12% |
117,600 |
2024/1/15 |
1,910 |
1,910 |
1,873 |
1,879 |
-2.39% |
119,600 |
2024/1/12 |
1,950 |
1,960 |
1,908 |
1,925 |
-0.67% |
104,900 |
2024/1/11 |
1,960 |
1,960 |
1,917 |
1,938 |
-0.10% |
108,700 |
2024/1/10 |
1,950 |
1,970 |
1,900 |
1,940 |
-0.77% |
151,400 |
2024/1/9 |
1,945 |
1,989 |
1,890 |
1,955 |
+4.21% |
226,300 |
2024/1/5 |
1,915 |
1,949 |
1,868 |
1,876 |
-1.73% |
153,000 |
2024/1/4 |
1,865 |
1,923 |
1,865 |
1,909 |
+0.63% |
82,900 |
2023/12/29 |
1,880 |
1,932 |
1,874 |
1,897 |
+0.00% |
131,500 |
2023/12/28 |
1,887 |
1,918 |
1,853 |
1,897 |
+0.48% |
130,600 |
2023/12/27 |
1,845 |
1,893 |
1,845 |
1,888 |
+4.25% |
206,700 |
2023/12/26 |
1,828 |
1,861 |
1,794 |
1,811 |
-0.93% |
132,000 |
2023/12/25 |
1,835 |
1,877 |
1,811 |
1,828 |
+0.44% |
157,700 |
2023/12/22 |
1,797 |
1,841 |
1,797 |
1,820 |
+2.59% |
144,000 |
2023/12/21 |
1,748 |
1,818 |
1,740 |
1,774 |
+0.51% |
159,100 |
2023/12/20 |
1,791 |
1,806 |
1,753 |
1,765 |
+0.57% |
154,300 |
2023/12/19 |
1,693 |
1,755 |
1,685 |
1,755 |
+3.17% |
112,600 |
2023/12/18 |
1,726 |
1,738 |
1,686 |
1,701 |
-1.05% |
78,900 |
2023/12/15 |
1,701 |
1,737 |
1,701 |
1,719 |
+1.24% |
53,600 |
2023/12/14 |
1,760 |
1,760 |
1,687 |
1,698 |
-1.28% |
69,600 |
2023/12/13 |
1,701 |
1,728 |
1,700 |
1,720 |
+0.00% |
68,900 |
2023/12/12 |
1,750 |
1,767 |
1,710 |
1,720 |
-1.77% |
103,700 |
2023/12/11 |
1,759 |
1,774 |
1,733 |
1,751 |
+1.68% |
64,400 |
2023/12/8 |
1,710 |
1,782 |
1,710 |
1,722 |
-0.86% |
153,400 |
2023/12/7 |
1,710 |
1,739 |
1,696 |
1,737 |
-0.29% |
143,800 |
2023/12/6 |
1,773 |
1,807 |
1,736 |
1,742 |
-0.80% |
145,600 |
2023/12/5 |
1,790 |
1,814 |
1,736 |
1,756 |
-4.04% |
267,400 |
2023/12/4 |
1,748 |
1,831 |
1,745 |
1,830 |
+8.09% |
314,100 |
2023/12/1 |
1,710 |
1,733 |
1,693 |
1,693 |
-0.99% |
142,000 |
2023/11/30 |
1,684 |
1,710 |
1,660 |
1,710 |
+2.21% |
207,600 |
2023/11/29 |
1,567 |
1,679 |
1,558 |
1,673 |
+9.56% |
406,100 |
2023/11/28 |
1,442 |
1,529 |
1,426 |
1,527 |
+5.38% |
185,200 |
2023/11/27 |
1,481 |
1,498 |
1,447 |
1,449 |
-2.16% |
91,600 |
2023/11/24 |
1,513 |
1,528 |
1,481 |
1,481 |
-1.27% |
52,700 |
2023/11/22 |
1,495 |
1,508 |
1,460 |
1,500 |
-1.19% |
189,000 |
2023/11/21 |
1,580 |
1,580 |
1,516 |
1,518 |
-2.82% |
123,400 |
2023/11/20 |
1,496 |
1,564 |
1,474 |
1,562 |
+4.41% |
110,300 |
2023/11/17 |
1,474 |
1,510 |
1,469 |
1,496 |
+0.67% |
88,000 |
2023/11/16 |
1,527 |
1,527 |
1,473 |
1,486 |
-3.51% |
111,200 |
|