日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,432 |
1,440 |
1,414 |
1,414 |
-1.26% |
31,800 |
2024/5/20 |
1,431 |
1,456 |
1,426 |
1,432 |
+0.07% |
24,000 |
2024/5/17 |
1,438 |
1,445 |
1,426 |
1,431 |
-1.45% |
30,300 |
2024/5/16 |
1,470 |
1,470 |
1,441 |
1,452 |
-0.75% |
16,800 |
2024/5/15 |
1,473 |
1,475 |
1,461 |
1,463 |
-1.08% |
12,300 |
2024/5/14 |
1,476 |
1,492 |
1,471 |
1,479 |
-0.34% |
18,900 |
2024/5/13 |
1,467 |
1,487 |
1,462 |
1,484 |
+0.54% |
18,100 |
2024/5/10 |
1,479 |
1,481 |
1,451 |
1,476 |
+1.86% |
31,600 |
2024/5/9 |
1,447 |
1,458 |
1,445 |
1,449 |
+0.14% |
16,800 |
2024/5/8 |
1,459 |
1,468 |
1,446 |
1,447 |
-1.09% |
31,500 |
2024/5/7 |
1,450 |
1,468 |
1,450 |
1,463 |
+1.25% |
26,300 |
2024/5/2 |
1,458 |
1,463 |
1,441 |
1,445 |
-1.63% |
36,200 |
2024/5/1 |
1,468 |
1,481 |
1,456 |
1,469 |
+0.00% |
21,200 |
2024/4/30 |
1,459 |
1,469 |
1,445 |
1,469 |
+1.45% |
47,000 |
2024/4/26 |
1,436 |
1,450 |
1,431 |
1,448 |
+0.21% |
31,900 |
2024/4/25 |
1,459 |
1,467 |
1,445 |
1,445 |
-0.89% |
24,900 |
2024/4/24 |
1,474 |
1,474 |
1,440 |
1,458 |
-1.02% |
48,400 |
2024/4/23 |
1,456 |
1,486 |
1,447 |
1,473 |
+1.66% |
45,200 |
2024/4/22 |
1,437 |
1,456 |
1,437 |
1,449 |
+2.77% |
43,900 |
2024/4/19 |
1,440 |
1,440 |
1,406 |
1,410 |
-3.56% |
79,900 |
2024/4/18 |
1,427 |
1,467 |
1,427 |
1,462 |
+2.45% |
32,400 |
2024/4/17 |
1,459 |
1,460 |
1,427 |
1,427 |
-2.19% |
54,700 |
2024/4/16 |
1,477 |
1,477 |
1,459 |
1,459 |
-2.15% |
48,200 |
2024/4/15 |
1,489 |
1,505 |
1,476 |
1,491 |
-0.40% |
65,600 |
2024/4/12 |
1,510 |
1,526 |
1,494 |
1,497 |
-0.53% |
47,700 |
2024/4/11 |
1,503 |
1,509 |
1,488 |
1,505 |
-0.27% |
58,000 |
2024/4/10 |
1,530 |
1,550 |
1,504 |
1,509 |
-1.31% |
84,800 |
2024/4/9 |
1,541 |
1,548 |
1,514 |
1,529 |
-0.33% |
98,000 |
2024/4/8 |
1,606 |
1,606 |
1,534 |
1,534 |
-4.07% |
100,100 |
2024/4/5 |
1,604 |
1,620 |
1,581 |
1,599 |
-1.05% |
33,200 |
2024/4/4 |
1,640 |
1,648 |
1,603 |
1,616 |
-1.58% |
42,000 |
2024/4/3 |
1,579 |
1,651 |
1,573 |
1,642 |
+3.08% |
78,000 |
2024/4/2 |
1,601 |
1,613 |
1,581 |
1,593 |
+0.31% |
56,900 |
2024/4/1 |
1,626 |
1,632 |
1,588 |
1,588 |
-0.44% |
47,800 |
2024/3/29 |
1,585 |
1,623 |
1,585 |
1,595 |
+1.01% |
33,600 |
2024/3/28 |
1,658 |
1,661 |
1,571 |
1,579 |
-3.95% |
57,000 |
2024/3/27 |
1,622 |
1,651 |
1,615 |
1,644 |
+1.36% |
52,400 |
2024/3/26 |
1,602 |
1,626 |
1,599 |
1,622 |
+0.75% |
38,800 |
2024/3/25 |
1,653 |
1,664 |
1,610 |
1,610 |
-3.71% |
47,400 |
2024/3/22 |
1,658 |
1,673 |
1,640 |
1,672 |
+2.51% |
50,500 |
2024/3/21 |
1,634 |
1,650 |
1,631 |
1,631 |
+0.74% |
33,000 |
2024/3/19 |
1,630 |
1,636 |
1,600 |
1,619 |
+1.00% |
32,300 |
2024/3/18 |
1,620 |
1,635 |
1,601 |
1,603 |
+0.94% |
40,700 |
2024/3/15 |
1,603 |
1,622 |
1,558 |
1,588 |
-0.25% |
104,500 |
2024/3/14 |
1,553 |
1,605 |
1,551 |
1,592 |
+2.25% |
51,900 |
2024/3/13 |
1,595 |
1,604 |
1,552 |
1,557 |
-1.27% |
58,600 |
2024/3/12 |
1,598 |
1,609 |
1,546 |
1,577 |
-2.05% |
125,600 |
2024/3/11 |
1,721 |
1,742 |
1,589 |
1,610 |
-6.61% |
131,500 |
2024/3/8 |
1,839 |
1,848 |
1,717 |
1,724 |
-8.10% |
132,600 |
2024/3/7 |
1,884 |
1,918 |
1,873 |
1,876 |
-0.16% |
37,900 |
2024/3/6 |
1,900 |
1,919 |
1,856 |
1,879 |
-0.95% |
51,000 |
2024/3/5 |
1,920 |
1,931 |
1,890 |
1,897 |
-1.20% |
33,300 |
2024/3/4 |
1,942 |
1,942 |
1,871 |
1,920 |
-1.13% |
65,800 |
2024/3/1 |
1,951 |
1,970 |
1,912 |
1,942 |
-0.21% |
43,600 |
2024/2/29 |
1,962 |
2,000 |
1,936 |
1,946 |
-0.82% |
61,000 |
2024/2/28 |
1,932 |
1,965 |
1,915 |
1,962 |
+1.03% |
50,100 |
2024/2/27 |
1,869 |
1,965 |
1,866 |
1,942 |
+4.13% |
77,800 |
2024/2/26 |
1,837 |
1,875 |
1,816 |
1,865 |
+1.47% |
55,500 |
2024/2/22 |
1,809 |
1,838 |
1,780 |
1,838 |
+2.17% |
31,800 |
2024/2/21 |
1,795 |
1,825 |
1,763 |
1,799 |
-0.44% |
38,900 |
2024/2/20 |
1,776 |
1,820 |
1,776 |
1,807 |
+1.75% |
35,900 |
2024/2/19 |
1,750 |
1,776 |
1,741 |
1,776 |
+0.74% |
21,300 |
2024/2/16 |
1,754 |
1,778 |
1,727 |
1,763 |
+1.32% |
43,700 |
2024/2/15 |
1,800 |
1,807 |
1,734 |
1,740 |
-3.76% |
51,200 |
2024/2/14 |
1,790 |
1,828 |
1,764 |
1,808 |
-3.32% |
59,200 |
2024/2/13 |
1,819 |
1,885 |
1,755 |
1,870 |
+3.43% |
113,300 |
2024/2/9 |
1,793 |
1,830 |
1,769 |
1,808 |
-0.66% |
56,800 |
2024/2/8 |
1,800 |
1,838 |
1,760 |
1,820 |
+5.81% |
140,700 |
2024/2/7 |
1,700 |
1,742 |
1,692 |
1,720 |
+0.00% |
48,800 |
2024/2/6 |
1,730 |
1,741 |
1,696 |
1,720 |
-0.75% |
30,500 |
2024/2/5 |
1,740 |
1,761 |
1,731 |
1,733 |
-0.40% |
39,700 |
2024/2/2 |
1,786 |
1,786 |
1,723 |
1,740 |
-0.80% |
36,100 |
2024/2/1 |
1,731 |
1,770 |
1,720 |
1,754 |
+0.00% |
40,900 |
2024/1/31 |
1,727 |
1,754 |
1,724 |
1,754 |
+1.10% |
20,800 |
2024/1/30 |
1,778 |
1,789 |
1,729 |
1,735 |
-2.03% |
32,100 |
2024/1/29 |
1,744 |
1,785 |
1,720 |
1,771 |
+1.55% |
37,300 |
2024/1/26 |
1,690 |
1,758 |
1,680 |
1,744 |
+2.53% |
70,800 |
2024/1/25 |
1,697 |
1,723 |
1,677 |
1,701 |
+0.18% |
37,800 |
2024/1/24 |
1,675 |
1,710 |
1,660 |
1,698 |
+1.31% |
56,500 |
2024/1/23 |
1,745 |
1,748 |
1,676 |
1,676 |
-2.84% |
36,600 |
2024/1/22 |
1,713 |
1,746 |
1,688 |
1,725 |
+0.41% |
35,600 |
2024/1/19 |
1,709 |
1,726 |
1,701 |
1,718 |
+0.53% |
38,000 |
2024/1/18 |
1,740 |
1,754 |
1,703 |
1,709 |
-1.84% |
33,300 |
2024/1/17 |
1,756 |
1,780 |
1,739 |
1,741 |
-1.02% |
48,700 |
2024/1/16 |
1,771 |
1,773 |
1,725 |
1,759 |
-0.68% |
40,800 |
2024/1/15 |
1,730 |
1,777 |
1,682 |
1,771 |
+2.25% |
44,500 |
2024/1/12 |
1,749 |
1,749 |
1,700 |
1,732 |
-1.20% |
60,400 |
2024/1/11 |
1,718 |
1,766 |
1,680 |
1,753 |
+2.82% |
83,000 |
2024/1/10 |
1,700 |
1,720 |
1,680 |
1,705 |
+0.18% |
70,300 |
2024/1/9 |
1,648 |
1,702 |
1,644 |
1,702 |
+3.53% |
52,400 |
2024/1/5 |
1,668 |
1,668 |
1,620 |
1,644 |
+0.67% |
51,300 |
2024/1/4 |
1,616 |
1,637 |
1,583 |
1,633 |
+0.49% |
32,400 |
2023/12/29 |
1,628 |
1,650 |
1,603 |
1,625 |
+0.12% |
56,300 |
2023/12/28 |
1,685 |
1,685 |
1,592 |
1,623 |
-4.70% |
128,200 |
2023/12/27 |
1,661 |
1,740 |
1,652 |
1,703 |
+1.79% |
375,300 |
2023/12/26 |
1,615 |
1,673 |
1,615 |
1,673 |
+3.27% |
59,100 |
2023/12/25 |
1,639 |
1,662 |
1,611 |
1,620 |
-0.37% |
79,800 |
2023/12/22 |
1,600 |
1,640 |
1,584 |
1,626 |
+2.14% |
282,300 |
2023/12/21 |
1,553 |
1,592 |
1,552 |
1,592 |
+1.40% |
159,700 |
2023/12/20 |
1,548 |
1,582 |
1,527 |
1,570 |
+4.11% |
111,400 |
2023/12/19 |
1,514 |
1,521 |
1,501 |
1,508 |
-0.40% |
50,100 |
2023/12/18 |
1,475 |
1,521 |
1,461 |
1,514 |
+1.75% |
134,100 |
2023/12/15 |
1,515 |
1,530 |
1,487 |
1,488 |
-2.55% |
76,800 |
2023/12/14 |
1,534 |
1,553 |
1,517 |
1,527 |
-0.26% |
61,800 |
2023/12/13 |
1,513 |
1,536 |
1,512 |
1,531 |
+0.79% |
36,500 |
2023/12/12 |
1,541 |
1,556 |
1,506 |
1,519 |
-0.85% |
38,700 |
2023/12/11 |
1,506 |
1,535 |
1,503 |
1,532 |
+2.82% |
76,900 |
2023/12/8 |
1,513 |
1,534 |
1,483 |
1,490 |
-2.99% |
76,100 |
2023/12/7 |
1,556 |
1,563 |
1,528 |
1,536 |
-1.73% |
43,500 |
2023/12/6 |
1,541 |
1,581 |
1,541 |
1,563 |
+1.23% |
74,000 |
2023/12/5 |
1,592 |
1,605 |
1,544 |
1,544 |
-4.16% |
45,200 |
2023/12/4 |
1,596 |
1,615 |
1,581 |
1,611 |
+0.25% |
50,200 |
2023/12/1 |
1,641 |
1,641 |
1,599 |
1,607 |
-2.01% |
43,200 |
2023/11/30 |
1,656 |
1,666 |
1,631 |
1,640 |
-0.97% |
26,600 |
2023/11/29 |
1,707 |
1,707 |
1,653 |
1,656 |
-1.43% |
25,500 |
2023/11/28 |
1,699 |
1,701 |
1,670 |
1,680 |
-0.77% |
36,100 |
2023/11/27 |
1,738 |
1,738 |
1,684 |
1,693 |
-0.94% |
32,400 |
2023/11/24 |
1,699 |
1,724 |
1,695 |
1,709 |
+1.00% |
28,300 |
2023/11/22 |
1,694 |
1,707 |
1,688 |
1,692 |
-0.59% |
34,300 |
2023/11/21 |
1,684 |
1,705 |
1,670 |
1,702 |
+1.07% |
65,700 |
2023/11/20 |
1,713 |
1,736 |
1,684 |
1,684 |
-0.36% |
85,700 |
2023/11/17 |
1,685 |
1,704 |
1,677 |
1,690 |
+0.54% |
71,400 |
2023/11/16 |
1,687 |
1,703 |
1,680 |
1,681 |
-0.71% |
45,100 |
|