日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,595 |
1,603 |
1,592 |
1,597 |
+0.06% |
10,700 |
2024/5/20 |
1,586 |
1,599 |
1,581 |
1,596 |
-0.19% |
15,600 |
2024/5/17 |
1,569 |
1,607 |
1,561 |
1,599 |
+1.91% |
36,400 |
2024/5/16 |
1,556 |
1,588 |
1,521 |
1,569 |
-1.94% |
55,900 |
2024/5/15 |
1,619 |
1,619 |
1,595 |
1,600 |
-1.23% |
15,400 |
2024/5/14 |
1,608 |
1,620 |
1,605 |
1,620 |
+0.81% |
16,400 |
2024/5/13 |
1,615 |
1,618 |
1,604 |
1,607 |
-0.12% |
9,400 |
2024/5/10 |
1,605 |
1,609 |
1,598 |
1,609 |
+0.00% |
8,700 |
2024/5/9 |
1,596 |
1,613 |
1,591 |
1,609 |
+1.39% |
11,600 |
2024/5/8 |
1,596 |
1,606 |
1,587 |
1,587 |
-0.38% |
10,700 |
2024/5/7 |
1,593 |
1,594 |
1,588 |
1,593 |
-0.19% |
9,200 |
2024/5/2 |
1,605 |
1,615 |
1,596 |
1,596 |
-0.56% |
9,800 |
2024/5/1 |
1,592 |
1,608 |
1,592 |
1,605 |
-0.31% |
7,500 |
2024/4/30 |
1,610 |
1,634 |
1,589 |
1,610 |
+0.37% |
50,100 |
2024/4/26 |
1,600 |
1,604 |
1,594 |
1,604 |
+0.25% |
16,000 |
2024/4/25 |
1,593 |
1,604 |
1,592 |
1,600 |
+0.06% |
19,200 |
2024/4/24 |
1,597 |
1,599 |
1,590 |
1,599 |
+0.13% |
12,100 |
2024/4/23 |
1,588 |
1,599 |
1,588 |
1,597 |
+0.69% |
9,400 |
2024/4/22 |
1,576 |
1,586 |
1,572 |
1,586 |
+1.80% |
14,600 |
2024/4/19 |
1,575 |
1,579 |
1,548 |
1,558 |
-1.52% |
41,500 |
2024/4/18 |
1,570 |
1,590 |
1,570 |
1,582 |
+0.70% |
12,400 |
2024/4/17 |
1,590 |
1,590 |
1,551 |
1,571 |
-0.95% |
20,700 |
2024/4/16 |
1,598 |
1,598 |
1,580 |
1,586 |
-0.69% |
21,300 |
2024/4/15 |
1,595 |
1,598 |
1,589 |
1,597 |
-0.06% |
14,900 |
2024/4/12 |
1,600 |
1,607 |
1,596 |
1,598 |
+0.95% |
21,800 |
2024/4/11 |
1,580 |
1,592 |
1,579 |
1,583 |
-0.25% |
9,700 |
2024/4/10 |
1,590 |
1,604 |
1,584 |
1,587 |
-0.19% |
40,200 |
2024/4/9 |
1,590 |
1,597 |
1,579 |
1,590 |
+0.00% |
19,300 |
2024/4/8 |
1,563 |
1,590 |
1,561 |
1,590 |
+1.86% |
34,200 |
2024/4/5 |
1,542 |
1,563 |
1,540 |
1,561 |
+0.06% |
22,500 |
2024/4/4 |
1,538 |
1,560 |
1,538 |
1,560 |
+1.30% |
24,200 |
2024/4/3 |
1,531 |
1,544 |
1,528 |
1,540 |
+0.52% |
17,600 |
2024/4/2 |
1,533 |
1,539 |
1,527 |
1,532 |
-0.13% |
29,700 |
2024/4/1 |
1,527 |
1,540 |
1,520 |
1,534 |
+0.46% |
24,800 |
2024/3/29 |
1,521 |
1,531 |
1,519 |
1,527 |
-0.13% |
15,000 |
2024/3/28 |
1,548 |
1,551 |
1,528 |
1,529 |
-3.11% |
30,600 |
2024/3/27 |
1,575 |
1,588 |
1,560 |
1,578 |
+0.19% |
49,800 |
2024/3/26 |
1,555 |
1,576 |
1,547 |
1,575 |
+1.22% |
37,000 |
2024/3/25 |
1,555 |
1,567 |
1,555 |
1,556 |
+0.13% |
30,200 |
2024/3/22 |
1,553 |
1,554 |
1,538 |
1,554 |
+0.39% |
24,400 |
2024/3/21 |
1,549 |
1,553 |
1,545 |
1,548 |
+0.39% |
27,000 |
2024/3/19 |
1,534 |
1,543 |
1,528 |
1,542 |
+0.52% |
23,800 |
2024/3/18 |
1,525 |
1,534 |
1,524 |
1,534 |
+1.25% |
25,500 |
2024/3/15 |
1,510 |
1,523 |
1,504 |
1,515 |
+0.20% |
27,700 |
2024/3/14 |
1,493 |
1,518 |
1,491 |
1,512 |
+2.02% |
39,000 |
2024/3/13 |
1,488 |
1,493 |
1,476 |
1,482 |
+0.47% |
43,800 |
2024/3/12 |
1,470 |
1,480 |
1,459 |
1,475 |
+0.55% |
29,700 |
2024/3/11 |
1,487 |
1,489 |
1,462 |
1,467 |
-1.54% |
46,900 |
2024/3/8 |
1,484 |
1,495 |
1,480 |
1,490 |
+0.00% |
49,800 |
2024/3/7 |
1,492 |
1,492 |
1,486 |
1,490 |
-0.13% |
40,700 |
2024/3/6 |
1,491 |
1,500 |
1,490 |
1,492 |
-0.13% |
34,000 |
2024/3/5 |
1,493 |
1,502 |
1,480 |
1,494 |
-0.33% |
36,000 |
2024/3/4 |
1,509 |
1,509 |
1,494 |
1,499 |
-0.33% |
27,000 |
2024/3/1 |
1,510 |
1,515 |
1,499 |
1,504 |
+0.07% |
25,300 |
2024/2/29 |
1,509 |
1,509 |
1,492 |
1,503 |
-0.40% |
22,200 |
2024/2/28 |
1,499 |
1,510 |
1,499 |
1,509 |
+0.67% |
25,200 |
2024/2/27 |
1,497 |
1,500 |
1,492 |
1,499 |
+0.13% |
17,100 |
2024/2/26 |
1,500 |
1,514 |
1,491 |
1,497 |
-0.20% |
64,800 |
2024/2/22 |
1,500 |
1,500 |
1,494 |
1,500 |
+0.07% |
20,700 |
2024/2/21 |
1,505 |
1,505 |
1,491 |
1,499 |
-0.99% |
24,700 |
2024/2/20 |
1,510 |
1,525 |
1,510 |
1,514 |
-0.20% |
17,400 |
2024/2/19 |
1,500 |
1,522 |
1,491 |
1,517 |
+1.68% |
17,900 |
2024/2/16 |
1,481 |
1,503 |
1,480 |
1,492 |
+0.81% |
35,100 |
2024/2/15 |
1,489 |
1,506 |
1,467 |
1,480 |
-3.20% |
68,300 |
2024/2/14 |
1,575 |
1,575 |
1,525 |
1,529 |
-3.04% |
32,700 |
2024/2/13 |
1,580 |
1,585 |
1,572 |
1,577 |
+0.32% |
26,700 |
2024/2/9 |
1,569 |
1,583 |
1,563 |
1,572 |
+0.51% |
28,900 |
2024/2/8 |
1,594 |
1,594 |
1,556 |
1,564 |
-2.55% |
24,000 |
2024/2/7 |
1,591 |
1,610 |
1,580 |
1,605 |
+0.88% |
58,500 |
2024/2/6 |
1,604 |
1,619 |
1,586 |
1,591 |
-0.81% |
54,700 |
2024/2/5 |
1,604 |
1,608 |
1,598 |
1,604 |
+0.25% |
23,600 |
2024/2/2 |
1,596 |
1,600 |
1,595 |
1,600 |
+0.25% |
21,000 |
2024/2/1 |
1,594 |
1,600 |
1,588 |
1,596 |
+0.13% |
29,300 |
2024/1/31 |
1,563 |
1,594 |
1,560 |
1,594 |
+1.21% |
20,900 |
2024/1/30 |
1,577 |
1,579 |
1,567 |
1,575 |
-0.13% |
31,300 |
2024/1/29 |
1,555 |
1,577 |
1,555 |
1,577 |
+1.74% |
27,200 |
2024/1/26 |
1,551 |
1,553 |
1,541 |
1,550 |
+0.26% |
18,300 |
2024/1/25 |
1,541 |
1,554 |
1,539 |
1,546 |
+0.39% |
31,500 |
2024/1/24 |
1,545 |
1,549 |
1,535 |
1,540 |
-0.32% |
18,100 |
2024/1/23 |
1,551 |
1,555 |
1,540 |
1,545 |
-0.19% |
15,000 |
2024/1/22 |
1,533 |
1,554 |
1,533 |
1,548 |
+1.04% |
25,200 |
2024/1/19 |
1,534 |
1,539 |
1,530 |
1,532 |
-0.52% |
14,100 |
2024/1/18 |
1,531 |
1,543 |
1,531 |
1,540 |
+0.59% |
13,500 |
2024/1/17 |
1,533 |
1,547 |
1,531 |
1,531 |
-0.13% |
19,300 |
2024/1/16 |
1,548 |
1,552 |
1,530 |
1,533 |
-0.97% |
19,300 |
2024/1/15 |
1,537 |
1,549 |
1,536 |
1,548 |
+0.72% |
24,700 |
2024/1/12 |
1,540 |
1,540 |
1,526 |
1,537 |
+0.07% |
19,900 |
2024/1/11 |
1,536 |
1,538 |
1,524 |
1,536 |
+0.33% |
24,000 |
2024/1/10 |
1,519 |
1,535 |
1,515 |
1,531 |
+0.79% |
40,400 |
2024/1/9 |
1,511 |
1,523 |
1,510 |
1,519 |
+1.06% |
34,200 |
2024/1/5 |
1,505 |
1,509 |
1,500 |
1,503 |
-0.13% |
22,700 |
2024/1/4 |
1,488 |
1,505 |
1,474 |
1,505 |
+1.42% |
24,700 |
2023/12/29 |
1,489 |
1,494 |
1,469 |
1,484 |
-0.54% |
34,800 |
2023/12/28 |
1,479 |
1,492 |
1,467 |
1,492 |
+1.29% |
28,200 |
2023/12/27 |
1,450 |
1,473 |
1,450 |
1,473 |
+1.59% |
34,400 |
2023/12/26 |
1,450 |
1,450 |
1,445 |
1,450 |
+0.07% |
36,100 |
2023/12/25 |
1,459 |
1,460 |
1,444 |
1,449 |
-0.69% |
20,500 |
2023/12/22 |
1,450 |
1,464 |
1,450 |
1,459 |
+0.69% |
19,600 |
2023/12/21 |
1,457 |
1,464 |
1,446 |
1,449 |
-1.29% |
49,200 |
2023/12/20 |
1,470 |
1,479 |
1,465 |
1,468 |
-0.07% |
23,400 |
2023/12/19 |
1,470 |
1,471 |
1,462 |
1,469 |
-0.27% |
23,900 |
2023/12/18 |
1,471 |
1,474 |
1,459 |
1,473 |
-0.14% |
36,200 |
2023/12/15 |
1,492 |
1,492 |
1,469 |
1,475 |
-1.14% |
39,700 |
2023/12/14 |
1,506 |
1,518 |
1,487 |
1,492 |
-0.93% |
32,300 |
2023/12/13 |
1,506 |
1,511 |
1,502 |
1,506 |
-0.13% |
16,400 |
2023/12/12 |
1,515 |
1,520 |
1,499 |
1,508 |
-0.26% |
37,500 |
2023/12/11 |
1,501 |
1,512 |
1,500 |
1,512 |
+1.07% |
26,700 |
2023/12/8 |
1,498 |
1,502 |
1,492 |
1,496 |
-0.13% |
34,100 |
2023/12/7 |
1,496 |
1,503 |
1,496 |
1,498 |
-0.33% |
17,300 |
2023/12/6 |
1,500 |
1,505 |
1,493 |
1,503 |
+1.08% |
19,700 |
2023/12/5 |
1,498 |
1,510 |
1,487 |
1,487 |
-0.87% |
23,800 |
2023/12/4 |
1,490 |
1,500 |
1,485 |
1,500 |
+0.67% |
27,700 |
2023/12/1 |
1,513 |
1,520 |
1,486 |
1,490 |
-1.26% |
38,000 |
2023/11/30 |
1,509 |
1,510 |
1,493 |
1,509 |
+0.33% |
22,500 |
2023/11/29 |
1,494 |
1,508 |
1,494 |
1,504 |
+0.27% |
34,900 |
2023/11/28 |
1,492 |
1,500 |
1,485 |
1,500 |
+0.87% |
31,500 |
2023/11/27 |
1,500 |
1,506 |
1,480 |
1,487 |
-0.93% |
25,800 |
2023/11/24 |
1,495 |
1,509 |
1,495 |
1,501 |
+0.54% |
28,500 |
2023/11/22 |
1,484 |
1,494 |
1,484 |
1,493 |
+0.61% |
18,200 |
2023/11/21 |
1,484 |
1,490 |
1,473 |
1,484 |
+0.54% |
41,800 |
2023/11/20 |
1,480 |
1,488 |
1,475 |
1,476 |
-0.27% |
33,600 |
2023/11/17 |
1,478 |
1,484 |
1,469 |
1,480 |
+0.34% |
27,000 |
2023/11/16 |
1,483 |
1,490 |
1,469 |
1,475 |
-0.54% |
29,500 |
|