日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,919 |
1,923 |
1,885 |
1,892 |
-0.05% |
74,200 |
2024/5/20 |
1,899 |
1,904 |
1,873 |
1,893 |
+2.32% |
108,200 |
2024/5/17 |
1,782 |
1,853 |
1,781 |
1,850 |
+4.70% |
143,300 |
2024/5/16 |
1,771 |
1,790 |
1,763 |
1,767 |
-0.56% |
87,400 |
2024/5/15 |
1,811 |
1,811 |
1,774 |
1,777 |
-1.77% |
94,400 |
2024/5/14 |
1,766 |
1,820 |
1,764 |
1,809 |
+2.78% |
166,000 |
2024/5/13 |
1,775 |
1,793 |
1,747 |
1,760 |
+0.57% |
188,700 |
2024/5/10 |
1,772 |
1,783 |
1,729 |
1,750 |
-0.40% |
316,000 |
2024/5/9 |
1,715 |
1,762 |
1,655 |
1,757 |
+4.90% |
1,307,100 |
2024/5/8 |
1,675 |
1,675 |
1,675 |
1,675 |
+21.82% |
64,200 |
2024/5/7 |
1,370 |
1,391 |
1,369 |
1,375 |
+1.10% |
76,400 |
2024/5/2 |
1,367 |
1,372 |
1,351 |
1,360 |
-0.51% |
44,800 |
2024/5/1 |
1,371 |
1,371 |
1,355 |
1,367 |
-1.16% |
24,900 |
2024/4/30 |
1,364 |
1,393 |
1,364 |
1,383 |
+2.67% |
59,400 |
2024/4/26 |
1,371 |
1,374 |
1,341 |
1,347 |
-1.97% |
233,900 |
2024/4/25 |
1,378 |
1,388 |
1,373 |
1,374 |
-1.36% |
25,400 |
2024/4/24 |
1,384 |
1,399 |
1,384 |
1,393 |
+0.72% |
35,800 |
2024/4/23 |
1,375 |
1,383 |
1,368 |
1,383 |
+1.47% |
22,900 |
2024/4/22 |
1,352 |
1,377 |
1,352 |
1,363 |
+0.96% |
34,200 |
2024/4/19 |
1,373 |
1,374 |
1,335 |
1,350 |
-1.68% |
87,200 |
2024/4/18 |
1,355 |
1,389 |
1,355 |
1,373 |
+1.63% |
48,400 |
2024/4/17 |
1,407 |
1,407 |
1,351 |
1,351 |
-3.98% |
73,100 |
2024/4/16 |
1,408 |
1,422 |
1,395 |
1,407 |
-0.64% |
68,900 |
2024/4/15 |
1,395 |
1,426 |
1,388 |
1,416 |
+1.22% |
58,000 |
2024/4/12 |
1,390 |
1,420 |
1,390 |
1,399 |
+0.65% |
60,700 |
2024/4/11 |
1,390 |
1,404 |
1,383 |
1,390 |
-0.57% |
28,800 |
2024/4/10 |
1,409 |
1,416 |
1,393 |
1,398 |
+0.07% |
50,600 |
2024/4/9 |
1,377 |
1,397 |
1,372 |
1,397 |
+1.75% |
63,500 |
2024/4/8 |
1,354 |
1,387 |
1,354 |
1,373 |
+1.40% |
68,700 |
2024/4/5 |
1,350 |
1,369 |
1,347 |
1,354 |
-0.88% |
38,000 |
2024/4/4 |
1,372 |
1,373 |
1,350 |
1,366 |
+0.74% |
32,400 |
2024/4/3 |
1,341 |
1,367 |
1,337 |
1,356 |
+0.59% |
40,100 |
2024/4/2 |
1,357 |
1,366 |
1,344 |
1,348 |
-0.88% |
91,600 |
2024/4/1 |
1,397 |
1,397 |
1,359 |
1,360 |
-1.38% |
46,200 |
2024/3/29 |
1,388 |
1,390 |
1,365 |
1,379 |
+0.00% |
59,000 |
2024/3/28 |
1,412 |
1,419 |
1,375 |
1,379 |
-1.57% |
64,600 |
2024/3/27 |
1,379 |
1,416 |
1,378 |
1,401 |
+1.60% |
67,100 |
2024/3/26 |
1,354 |
1,381 |
1,352 |
1,379 |
+1.92% |
64,800 |
2024/3/25 |
1,365 |
1,373 |
1,352 |
1,353 |
-1.38% |
76,400 |
2024/3/22 |
1,368 |
1,375 |
1,359 |
1,372 |
+1.03% |
37,000 |
2024/3/21 |
1,376 |
1,386 |
1,358 |
1,358 |
-0.51% |
188,000 |
2024/3/19 |
1,363 |
1,367 |
1,341 |
1,365 |
+0.22% |
66,500 |
2024/3/18 |
1,349 |
1,386 |
1,349 |
1,362 |
+1.49% |
122,600 |
2024/3/15 |
1,321 |
1,342 |
1,315 |
1,342 |
+0.68% |
51,100 |
2024/3/14 |
1,349 |
1,350 |
1,327 |
1,333 |
-0.22% |
58,000 |
2024/3/13 |
1,354 |
1,358 |
1,324 |
1,336 |
-1.18% |
68,800 |
2024/3/12 |
1,332 |
1,352 |
1,311 |
1,352 |
+1.12% |
110,400 |
2024/3/11 |
1,369 |
1,387 |
1,332 |
1,337 |
-3.95% |
145,500 |
2024/3/8 |
1,390 |
1,413 |
1,382 |
1,392 |
-1.28% |
110,000 |
2024/3/7 |
1,440 |
1,440 |
1,405 |
1,410 |
-1.88% |
71,700 |
2024/3/6 |
1,377 |
1,447 |
1,377 |
1,437 |
+4.74% |
171,300 |
2024/3/5 |
1,368 |
1,376 |
1,344 |
1,372 |
-0.29% |
90,200 |
2024/3/4 |
1,385 |
1,417 |
1,367 |
1,376 |
+0.29% |
125,800 |
2024/3/1 |
1,371 |
1,381 |
1,365 |
1,372 |
-0.65% |
119,000 |
2024/2/29 |
1,406 |
1,408 |
1,376 |
1,381 |
-1.78% |
98,700 |
2024/2/28 |
1,412 |
1,419 |
1,390 |
1,406 |
-0.92% |
98,100 |
2024/2/27 |
1,380 |
1,419 |
1,370 |
1,419 |
+4.19% |
148,300 |
2024/2/26 |
1,340 |
1,380 |
1,335 |
1,362 |
+1.64% |
138,200 |
2024/2/22 |
1,359 |
1,359 |
1,332 |
1,340 |
-0.52% |
96,500 |
2024/2/21 |
1,369 |
1,369 |
1,335 |
1,347 |
-2.11% |
159,800 |
2024/2/20 |
1,403 |
1,404 |
1,366 |
1,376 |
-1.01% |
96,800 |
2024/2/19 |
1,375 |
1,392 |
1,358 |
1,390 |
+0.51% |
82,900 |
2024/2/16 |
1,370 |
1,386 |
1,346 |
1,383 |
+0.73% |
173,800 |
2024/2/15 |
1,381 |
1,384 |
1,351 |
1,373 |
+0.44% |
125,600 |
2024/2/14 |
1,397 |
1,398 |
1,357 |
1,367 |
-3.19% |
166,800 |
2024/2/13 |
1,422 |
1,435 |
1,400 |
1,412 |
-0.63% |
48,600 |
2024/2/9 |
1,416 |
1,449 |
1,416 |
1,421 |
+1.07% |
87,200 |
2024/2/8 |
1,407 |
1,416 |
1,383 |
1,406 |
-0.21% |
95,700 |
2024/2/7 |
1,435 |
1,435 |
1,394 |
1,409 |
-1.88% |
91,700 |
2024/2/6 |
1,444 |
1,453 |
1,418 |
1,436 |
+0.42% |
87,500 |
2024/2/5 |
1,426 |
1,479 |
1,418 |
1,430 |
-0.21% |
215,800 |
2024/2/2 |
1,491 |
1,491 |
1,425 |
1,433 |
-6.40% |
471,600 |
2024/2/1 |
1,555 |
1,571 |
1,516 |
1,531 |
-2.73% |
146,700 |
2024/1/31 |
1,601 |
1,601 |
1,554 |
1,574 |
-1.56% |
70,600 |
2024/1/30 |
1,620 |
1,632 |
1,593 |
1,599 |
-0.93% |
31,800 |
2024/1/29 |
1,601 |
1,620 |
1,593 |
1,614 |
+1.32% |
19,100 |
2024/1/26 |
1,610 |
1,621 |
1,593 |
1,593 |
-1.30% |
29,400 |
2024/1/25 |
1,600 |
1,618 |
1,584 |
1,614 |
+1.45% |
37,800 |
2024/1/24 |
1,608 |
1,610 |
1,578 |
1,591 |
-0.38% |
53,500 |
2024/1/23 |
1,586 |
1,601 |
1,576 |
1,597 |
+1.14% |
30,000 |
2024/1/22 |
1,561 |
1,592 |
1,552 |
1,579 |
+0.89% |
70,300 |
2024/1/19 |
1,545 |
1,572 |
1,543 |
1,565 |
+1.16% |
25,800 |
2024/1/18 |
1,587 |
1,587 |
1,546 |
1,547 |
-1.59% |
43,000 |
2024/1/17 |
1,598 |
1,598 |
1,572 |
1,572 |
-0.51% |
30,800 |
2024/1/16 |
1,610 |
1,625 |
1,580 |
1,580 |
-0.94% |
32,400 |
2024/1/15 |
1,600 |
1,609 |
1,591 |
1,595 |
-1.05% |
26,000 |
2024/1/12 |
1,620 |
1,628 |
1,589 |
1,612 |
+0.00% |
28,100 |
2024/1/11 |
1,645 |
1,645 |
1,606 |
1,612 |
-1.10% |
28,400 |
2024/1/10 |
1,614 |
1,644 |
1,606 |
1,630 |
+1.12% |
28,700 |
2024/1/9 |
1,600 |
1,620 |
1,600 |
1,612 |
+0.56% |
35,600 |
2024/1/5 |
1,648 |
1,648 |
1,601 |
1,603 |
-1.29% |
43,600 |
2024/1/4 |
1,613 |
1,632 |
1,570 |
1,624 |
+0.68% |
41,900 |
2023/12/29 |
1,621 |
1,621 |
1,596 |
1,613 |
-0.68% |
31,900 |
2023/12/28 |
1,624 |
1,631 |
1,603 |
1,624 |
+0.00% |
42,700 |
2023/12/27 |
1,580 |
1,624 |
1,580 |
1,624 |
+1.88% |
63,100 |
2023/12/26 |
1,584 |
1,621 |
1,582 |
1,594 |
+0.31% |
56,600 |
2023/12/25 |
1,570 |
1,600 |
1,570 |
1,589 |
+1.21% |
42,000 |
2023/12/22 |
1,582 |
1,600 |
1,560 |
1,570 |
-1.26% |
48,600 |
2023/12/21 |
1,556 |
1,618 |
1,548 |
1,590 |
+0.63% |
87,400 |
2023/12/20 |
1,571 |
1,606 |
1,571 |
1,580 |
+0.06% |
77,100 |
2023/12/19 |
1,524 |
1,579 |
1,518 |
1,579 |
+2.53% |
94,100 |
2023/12/18 |
1,530 |
1,550 |
1,524 |
1,540 |
-0.06% |
54,500 |
2023/12/15 |
1,511 |
1,549 |
1,511 |
1,541 |
+1.99% |
70,100 |
2023/12/14 |
1,521 |
1,571 |
1,511 |
1,511 |
-1.18% |
78,000 |
2023/12/13 |
1,475 |
1,540 |
1,472 |
1,529 |
+3.66% |
81,600 |
2023/12/12 |
1,506 |
1,508 |
1,463 |
1,475 |
+2.01% |
121,000 |
2023/12/11 |
1,441 |
1,466 |
1,431 |
1,446 |
+0.49% |
64,000 |
2023/12/8 |
1,431 |
1,452 |
1,431 |
1,439 |
-0.90% |
43,400 |
2023/12/7 |
1,467 |
1,467 |
1,435 |
1,452 |
-1.36% |
72,100 |
2023/12/6 |
1,480 |
1,492 |
1,444 |
1,472 |
-0.20% |
85,700 |
2023/12/5 |
1,510 |
1,515 |
1,475 |
1,475 |
-2.83% |
96,700 |
2023/12/4 |
1,511 |
1,537 |
1,511 |
1,518 |
+0.60% |
40,100 |
2023/12/1 |
1,540 |
1,540 |
1,508 |
1,509 |
-1.95% |
57,900 |
2023/11/30 |
1,531 |
1,545 |
1,525 |
1,539 |
+0.92% |
46,800 |
2023/11/29 |
1,513 |
1,547 |
1,513 |
1,525 |
+0.93% |
54,000 |
2023/11/28 |
1,510 |
1,523 |
1,501 |
1,511 |
-0.26% |
36,700 |
2023/11/27 |
1,530 |
1,555 |
1,510 |
1,515 |
-0.26% |
62,900 |
2023/11/24 |
1,527 |
1,543 |
1,513 |
1,519 |
+0.00% |
52,300 |
2023/11/22 |
1,526 |
1,533 |
1,518 |
1,519 |
-1.62% |
51,200 |
2023/11/21 |
1,546 |
1,551 |
1,526 |
1,544 |
-0.45% |
64,900 |
2023/11/20 |
1,532 |
1,578 |
1,531 |
1,551 |
+1.11% |
86,400 |
2023/11/17 |
1,516 |
1,539 |
1,516 |
1,534 |
+0.52% |
70,900 |
2023/11/16 |
1,536 |
1,539 |
1,503 |
1,526 |
-0.78% |
79,900 |
|