日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,864 |
1,867 |
1,837 |
1,838 |
-1.34% |
42,300 |
2024/5/20 |
1,874 |
1,879 |
1,861 |
1,863 |
+0.11% |
46,700 |
2024/5/17 |
1,842 |
1,865 |
1,832 |
1,861 |
+1.03% |
54,300 |
2024/5/16 |
1,860 |
1,860 |
1,816 |
1,842 |
-0.54% |
74,300 |
2024/5/15 |
1,824 |
1,860 |
1,819 |
1,852 |
+2.04% |
130,500 |
2024/5/14 |
1,777 |
1,819 |
1,750 |
1,815 |
-0.11% |
171,700 |
2024/5/13 |
1,813 |
1,817 |
1,778 |
1,817 |
-0.11% |
81,300 |
2024/5/10 |
1,830 |
1,830 |
1,801 |
1,819 |
+0.00% |
64,500 |
2024/5/9 |
1,820 |
1,827 |
1,805 |
1,819 |
+0.94% |
39,100 |
2024/5/8 |
1,804 |
1,816 |
1,802 |
1,802 |
-1.21% |
40,100 |
2024/5/7 |
1,850 |
1,852 |
1,824 |
1,824 |
-1.41% |
69,900 |
2024/5/2 |
1,831 |
1,851 |
1,830 |
1,850 |
+0.49% |
35,200 |
2024/5/1 |
1,829 |
1,844 |
1,813 |
1,841 |
+0.38% |
49,500 |
2024/4/30 |
1,807 |
1,841 |
1,800 |
1,834 |
+2.52% |
51,100 |
2024/4/26 |
1,804 |
1,804 |
1,761 |
1,789 |
-0.67% |
42,900 |
2024/4/25 |
1,782 |
1,805 |
1,782 |
1,801 |
+0.45% |
37,300 |
2024/4/24 |
1,770 |
1,809 |
1,761 |
1,793 |
+1.93% |
62,100 |
2024/4/23 |
1,778 |
1,778 |
1,748 |
1,759 |
-0.40% |
28,500 |
2024/4/22 |
1,761 |
1,780 |
1,752 |
1,766 |
+0.91% |
37,900 |
2024/4/19 |
1,782 |
1,782 |
1,735 |
1,750 |
-1.80% |
59,900 |
2024/4/18 |
1,758 |
1,787 |
1,757 |
1,782 |
+1.37% |
22,700 |
2024/4/17 |
1,782 |
1,799 |
1,755 |
1,758 |
-1.35% |
33,500 |
2024/4/16 |
1,796 |
1,819 |
1,770 |
1,782 |
-2.25% |
51,300 |
2024/4/15 |
1,797 |
1,823 |
1,791 |
1,823 |
+0.55% |
32,300 |
2024/4/12 |
1,820 |
1,829 |
1,811 |
1,813 |
-0.06% |
38,800 |
2024/4/11 |
1,791 |
1,817 |
1,785 |
1,814 |
+0.61% |
41,300 |
2024/4/10 |
1,788 |
1,810 |
1,782 |
1,803 |
+0.84% |
41,300 |
2024/4/9 |
1,774 |
1,788 |
1,767 |
1,788 |
+0.96% |
42,600 |
2024/4/8 |
1,759 |
1,774 |
1,754 |
1,771 |
+0.91% |
33,500 |
2024/4/5 |
1,730 |
1,756 |
1,727 |
1,755 |
-0.06% |
43,700 |
2024/4/4 |
1,774 |
1,778 |
1,756 |
1,756 |
+0.34% |
39,200 |
2024/4/3 |
1,743 |
1,762 |
1,735 |
1,750 |
-0.51% |
49,200 |
2024/4/2 |
1,782 |
1,785 |
1,750 |
1,759 |
-1.29% |
50,300 |
2024/4/1 |
1,835 |
1,835 |
1,778 |
1,782 |
-2.73% |
58,500 |
2024/3/29 |
1,822 |
1,838 |
1,815 |
1,832 |
+0.60% |
40,700 |
2024/3/28 |
1,839 |
1,855 |
1,812 |
1,821 |
-3.04% |
59,800 |
2024/3/27 |
1,870 |
1,890 |
1,870 |
1,878 |
+0.70% |
73,200 |
2024/3/26 |
1,835 |
1,866 |
1,832 |
1,865 |
+1.63% |
53,400 |
2024/3/25 |
1,850 |
1,855 |
1,833 |
1,835 |
-0.92% |
44,300 |
2024/3/22 |
1,861 |
1,869 |
1,847 |
1,852 |
+0.11% |
46,000 |
2024/3/21 |
1,875 |
1,880 |
1,847 |
1,850 |
+0.38% |
64,400 |
2024/3/19 |
1,825 |
1,845 |
1,820 |
1,843 |
+1.10% |
40,500 |
2024/3/18 |
1,836 |
1,838 |
1,819 |
1,823 |
+0.22% |
58,400 |
2024/3/15 |
1,801 |
1,831 |
1,791 |
1,819 |
+1.00% |
123,800 |
2024/3/14 |
1,779 |
1,802 |
1,766 |
1,801 |
+1.64% |
57,600 |
2024/3/13 |
1,799 |
1,805 |
1,753 |
1,772 |
-0.95% |
59,400 |
2024/3/12 |
1,770 |
1,789 |
1,743 |
1,789 |
+1.07% |
86,200 |
2024/3/11 |
1,774 |
1,788 |
1,754 |
1,770 |
-2.10% |
90,700 |
2024/3/8 |
1,752 |
1,813 |
1,751 |
1,808 |
+1.63% |
115,600 |
2024/3/7 |
1,805 |
1,805 |
1,771 |
1,779 |
-0.89% |
75,400 |
2024/3/6 |
1,766 |
1,802 |
1,763 |
1,795 |
+1.30% |
76,800 |
2024/3/5 |
1,740 |
1,776 |
1,736 |
1,772 |
+1.72% |
78,500 |
2024/3/4 |
1,760 |
1,760 |
1,734 |
1,742 |
-0.74% |
91,600 |
2024/3/1 |
1,757 |
1,763 |
1,746 |
1,755 |
-0.57% |
48,300 |
2024/2/29 |
1,769 |
1,770 |
1,753 |
1,765 |
-0.23% |
67,100 |
2024/2/28 |
1,792 |
1,795 |
1,766 |
1,769 |
-1.12% |
62,100 |
2024/2/27 |
1,782 |
1,798 |
1,777 |
1,789 |
+0.39% |
67,500 |
2024/2/26 |
1,795 |
1,803 |
1,777 |
1,782 |
-0.61% |
49,400 |
2024/2/22 |
1,791 |
1,794 |
1,779 |
1,793 |
+1.01% |
47,700 |
2024/2/21 |
1,773 |
1,794 |
1,763 |
1,775 |
-0.22% |
62,300 |
2024/2/20 |
1,812 |
1,814 |
1,776 |
1,779 |
-1.50% |
75,700 |
2024/2/19 |
1,800 |
1,825 |
1,795 |
1,806 |
+2.21% |
168,400 |
2024/2/16 |
1,756 |
1,773 |
1,748 |
1,767 |
+0.97% |
86,500 |
2024/2/15 |
1,762 |
1,774 |
1,738 |
1,750 |
+0.00% |
121,900 |
2024/2/14 |
1,735 |
1,754 |
1,726 |
1,750 |
+0.98% |
86,300 |
2024/2/13 |
1,728 |
1,738 |
1,711 |
1,733 |
+1.11% |
56,800 |
2024/2/9 |
1,703 |
1,729 |
1,692 |
1,714 |
+0.53% |
107,200 |
2024/2/8 |
1,728 |
1,728 |
1,694 |
1,705 |
-0.87% |
64,900 |
2024/2/7 |
1,734 |
1,756 |
1,720 |
1,720 |
-1.04% |
70,000 |
2024/2/6 |
1,750 |
1,757 |
1,716 |
1,738 |
-1.25% |
119,400 |
2024/2/5 |
1,703 |
1,774 |
1,703 |
1,760 |
+4.08% |
231,400 |
2024/2/2 |
1,713 |
1,719 |
1,685 |
1,691 |
-1.23% |
117,300 |
2024/2/1 |
1,705 |
1,721 |
1,699 |
1,712 |
-0.47% |
122,300 |
2024/1/31 |
1,687 |
1,720 |
1,684 |
1,720 |
+1.65% |
128,700 |
2024/1/30 |
1,703 |
1,709 |
1,692 |
1,692 |
-0.65% |
94,200 |
2024/1/29 |
1,686 |
1,705 |
1,686 |
1,703 |
+1.37% |
63,300 |
2024/1/26 |
1,684 |
1,699 |
1,680 |
1,680 |
-0.65% |
75,300 |
2024/1/25 |
1,685 |
1,696 |
1,681 |
1,691 |
-0.06% |
58,200 |
2024/1/24 |
1,685 |
1,701 |
1,678 |
1,692 |
+0.18% |
96,800 |
2024/1/23 |
1,720 |
1,724 |
1,686 |
1,689 |
-1.80% |
142,800 |
2024/1/22 |
1,724 |
1,725 |
1,712 |
1,720 |
+0.35% |
88,500 |
2024/1/19 |
1,725 |
1,737 |
1,709 |
1,714 |
+0.47% |
107,200 |
2024/1/18 |
1,699 |
1,719 |
1,690 |
1,706 |
+1.55% |
88,800 |
2024/1/17 |
1,695 |
1,720 |
1,680 |
1,680 |
-0.41% |
85,300 |
2024/1/16 |
1,699 |
1,701 |
1,683 |
1,687 |
-0.35% |
43,000 |
2024/1/15 |
1,670 |
1,705 |
1,670 |
1,693 |
+1.38% |
68,400 |
2024/1/12 |
1,691 |
1,701 |
1,662 |
1,670 |
-1.47% |
111,900 |
2024/1/11 |
1,710 |
1,718 |
1,695 |
1,695 |
-0.18% |
111,100 |
2024/1/10 |
1,695 |
1,708 |
1,693 |
1,698 |
+0.18% |
97,700 |
2024/1/9 |
1,679 |
1,697 |
1,672 |
1,695 |
+2.17% |
107,200 |
2024/1/5 |
1,656 |
1,668 |
1,652 |
1,659 |
+1.34% |
69,900 |
2024/1/4 |
1,609 |
1,637 |
1,592 |
1,637 |
+2.31% |
113,000 |
2023/12/29 |
1,588 |
1,607 |
1,588 |
1,600 |
+0.76% |
57,000 |
2023/12/28 |
1,574 |
1,588 |
1,571 |
1,588 |
+0.70% |
50,500 |
2023/12/27 |
1,560 |
1,582 |
1,560 |
1,577 |
+1.48% |
82,300 |
2023/12/26 |
1,556 |
1,567 |
1,548 |
1,554 |
-0.26% |
120,600 |
2023/12/25 |
1,590 |
1,590 |
1,555 |
1,558 |
-2.26% |
118,000 |
2023/12/22 |
1,578 |
1,594 |
1,575 |
1,594 |
+1.21% |
87,100 |
2023/12/21 |
1,571 |
1,583 |
1,566 |
1,575 |
-0.57% |
82,300 |
2023/12/20 |
1,590 |
1,600 |
1,584 |
1,584 |
+0.06% |
97,800 |
2023/12/19 |
1,580 |
1,587 |
1,558 |
1,583 |
+0.76% |
100,700 |
2023/12/18 |
1,573 |
1,578 |
1,556 |
1,571 |
-0.76% |
94,600 |
2023/12/15 |
1,581 |
1,600 |
1,576 |
1,583 |
-0.19% |
115,400 |
2023/12/14 |
1,610 |
1,611 |
1,582 |
1,586 |
-1.43% |
115,900 |
2023/12/13 |
1,613 |
1,620 |
1,602 |
1,609 |
-0.68% |
93,800 |
2023/12/12 |
1,625 |
1,629 |
1,613 |
1,620 |
-0.18% |
61,900 |
2023/12/11 |
1,616 |
1,625 |
1,610 |
1,623 |
+1.44% |
68,900 |
2023/12/8 |
1,632 |
1,634 |
1,594 |
1,600 |
-3.15% |
146,400 |
2023/12/7 |
1,648 |
1,659 |
1,640 |
1,652 |
-0.54% |
78,700 |
2023/12/6 |
1,628 |
1,664 |
1,623 |
1,661 |
+3.04% |
110,800 |
2023/12/5 |
1,640 |
1,643 |
1,612 |
1,612 |
-2.07% |
72,300 |
2023/12/4 |
1,638 |
1,657 |
1,630 |
1,646 |
-0.06% |
99,000 |
2023/12/1 |
1,663 |
1,663 |
1,642 |
1,647 |
-0.60% |
75,500 |
2023/11/30 |
1,653 |
1,663 |
1,646 |
1,657 |
+0.18% |
92,300 |
2023/11/29 |
1,664 |
1,667 |
1,643 |
1,654 |
-0.96% |
55,300 |
2023/11/28 |
1,663 |
1,676 |
1,657 |
1,670 |
+1.09% |
54,500 |
2023/11/27 |
1,663 |
1,672 |
1,649 |
1,652 |
-0.48% |
61,800 |
2023/11/24 |
1,642 |
1,665 |
1,642 |
1,660 |
+1.16% |
46,600 |
2023/11/22 |
1,624 |
1,650 |
1,621 |
1,641 |
+0.49% |
44,000 |
2023/11/21 |
1,639 |
1,647 |
1,623 |
1,633 |
-0.37% |
68,500 |
2023/11/20 |
1,683 |
1,683 |
1,639 |
1,639 |
-2.09% |
65,800 |
2023/11/17 |
1,662 |
1,675 |
1,649 |
1,674 |
+1.15% |
63,700 |
2023/11/16 |
1,631 |
1,662 |
1,631 |
1,655 |
+1.04% |
59,700 |
|