日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,340 |
1,340 |
1,301 |
1,311 |
-1.06% |
570,500 |
2024/5/20 |
1,311 |
1,337 |
1,272 |
1,325 |
-0.53% |
1,097,000 |
2024/5/17 |
1,327 |
1,363 |
1,312 |
1,332 |
+0.38% |
1,124,400 |
2024/5/16 |
1,378 |
1,385 |
1,298 |
1,327 |
-9.60% |
2,850,100 |
2024/5/15 |
1,495 |
1,499 |
1,451 |
1,468 |
-1.08% |
1,745,300 |
2024/5/14 |
1,476 |
1,494 |
1,462 |
1,484 |
+2.13% |
1,465,400 |
2024/5/13 |
1,437 |
1,471 |
1,436 |
1,453 |
+2.69% |
1,083,700 |
2024/5/10 |
1,420 |
1,425 |
1,389 |
1,415 |
-0.98% |
1,013,500 |
2024/5/9 |
1,427 |
1,447 |
1,404 |
1,429 |
-0.35% |
699,900 |
2024/5/8 |
1,441 |
1,466 |
1,431 |
1,434 |
+0.28% |
839,100 |
2024/5/7 |
1,435 |
1,452 |
1,413 |
1,430 |
+1.35% |
739,600 |
2024/5/2 |
1,400 |
1,427 |
1,395 |
1,411 |
-0.07% |
860,800 |
2024/5/1 |
1,430 |
1,451 |
1,412 |
1,412 |
-2.08% |
870,500 |
2024/4/30 |
1,485 |
1,485 |
1,427 |
1,442 |
-2.50% |
1,066,200 |
2024/4/26 |
1,441 |
1,485 |
1,441 |
1,479 |
+1.86% |
747,600 |
2024/4/25 |
1,455 |
1,480 |
1,445 |
1,452 |
-2.09% |
803,200 |
2024/4/24 |
1,534 |
1,538 |
1,481 |
1,483 |
-0.74% |
1,060,800 |
2024/4/23 |
1,507 |
1,521 |
1,488 |
1,494 |
+1.63% |
1,108,900 |
2024/4/22 |
1,440 |
1,474 |
1,440 |
1,470 |
+1.66% |
853,500 |
2024/4/19 |
1,478 |
1,488 |
1,433 |
1,446 |
-2.63% |
1,413,100 |
2024/4/18 |
1,427 |
1,513 |
1,425 |
1,485 |
+3.05% |
1,475,500 |
2024/4/17 |
1,451 |
1,482 |
1,434 |
1,441 |
-0.96% |
976,300 |
2024/4/16 |
1,422 |
1,479 |
1,420 |
1,455 |
+0.55% |
1,342,100 |
2024/4/15 |
1,458 |
1,483 |
1,445 |
1,447 |
-2.76% |
1,328,900 |
2024/4/12 |
1,540 |
1,544 |
1,482 |
1,488 |
-2.94% |
1,351,500 |
2024/4/11 |
1,535 |
1,543 |
1,517 |
1,533 |
-1.16% |
1,000,000 |
2024/4/10 |
1,569 |
1,594 |
1,546 |
1,551 |
-1.65% |
873,000 |
2024/4/9 |
1,600 |
1,606 |
1,563 |
1,577 |
+0.06% |
848,400 |
2024/4/8 |
1,578 |
1,580 |
1,538 |
1,576 |
-0.44% |
1,252,500 |
2024/4/5 |
1,572 |
1,591 |
1,535 |
1,583 |
-1.06% |
1,479,500 |
2024/4/4 |
1,635 |
1,637 |
1,596 |
1,600 |
-0.68% |
1,429,900 |
2024/4/3 |
1,590 |
1,627 |
1,546 |
1,611 |
-0.31% |
1,619,500 |
2024/4/2 |
1,640 |
1,644 |
1,603 |
1,616 |
-1.16% |
1,339,000 |
2024/4/1 |
1,760 |
1,763 |
1,624 |
1,635 |
-6.09% |
2,714,500 |
2024/3/29 |
1,666 |
1,758 |
1,652 |
1,741 |
+5.26% |
2,007,600 |
2024/3/28 |
1,671 |
1,685 |
1,636 |
1,654 |
-0.96% |
1,244,100 |
2024/3/27 |
1,689 |
1,706 |
1,663 |
1,670 |
-1.18% |
1,191,900 |
2024/3/26 |
1,744 |
1,768 |
1,683 |
1,690 |
-2.76% |
1,766,900 |
2024/3/25 |
1,815 |
1,830 |
1,738 |
1,738 |
-4.24% |
1,876,800 |
2024/3/22 |
1,856 |
1,867 |
1,777 |
1,815 |
-1.52% |
1,892,300 |
2024/3/21 |
1,819 |
1,865 |
1,790 |
1,843 |
+2.67% |
2,192,500 |
2024/3/19 |
1,809 |
1,816 |
1,766 |
1,795 |
-2.45% |
1,518,500 |
2024/3/18 |
1,837 |
1,853 |
1,801 |
1,840 |
+3.55% |
1,857,700 |
2024/3/15 |
1,802 |
1,809 |
1,755 |
1,777 |
-2.84% |
1,810,200 |
2024/3/14 |
1,860 |
1,890 |
1,817 |
1,829 |
-1.03% |
1,778,500 |
2024/3/13 |
1,970 |
1,971 |
1,825 |
1,848 |
-4.25% |
2,823,700 |
2024/3/12 |
1,918 |
1,952 |
1,873 |
1,930 |
-1.03% |
2,178,500 |
2024/3/11 |
2,000 |
2,037 |
1,936 |
1,950 |
-4.69% |
2,658,000 |
2024/3/8 |
2,101 |
2,127 |
2,040 |
2,046 |
-3.03% |
1,910,200 |
2024/3/7 |
2,165 |
2,234 |
2,097 |
2,110 |
-2.18% |
2,798,300 |
2024/3/6 |
2,150 |
2,212 |
2,132 |
2,157 |
-1.33% |
2,533,700 |
2024/3/5 |
2,286 |
2,312 |
2,185 |
2,186 |
-5.57% |
3,657,200 |
2024/3/4 |
2,288 |
2,420 |
2,268 |
2,315 |
+4.28% |
6,305,200 |
2024/3/1 |
2,225 |
2,259 |
2,191 |
2,220 |
-0.31% |
3,324,800 |
2024/2/29 |
2,140 |
2,228 |
2,076 |
2,227 |
+4.41% |
3,630,400 |
2024/2/28 |
2,116 |
2,175 |
2,092 |
2,133 |
-0.74% |
2,318,000 |
2024/2/27 |
2,185 |
2,229 |
2,121 |
2,149 |
-1.10% |
3,140,900 |
2024/2/26 |
2,200 |
2,298 |
2,165 |
2,173 |
+0.65% |
5,549,100 |
2024/2/22 |
2,150 |
2,208 |
2,100 |
2,159 |
+1.50% |
5,747,500 |
2024/2/21 |
2,203 |
2,232 |
2,091 |
2,127 |
-5.30% |
6,473,100 |
2024/2/20 |
2,319 |
2,378 |
2,203 |
2,246 |
-1.01% |
7,730,600 |
2024/2/19 |
2,390 |
2,500 |
2,177 |
2,269 |
-3.86% |
13,562,800 |
2024/2/16 |
1,970 |
2,360 |
1,962 |
2,360 |
+20.41% |
14,771,700 |
2024/2/15 |
1,846 |
2,028 |
1,750 |
1,960 |
-0.31% |
12,311,600 |
2024/2/14 |
1,873 |
2,050 |
1,827 |
1,966 |
+15.11% |
15,622,500 |
2024/2/13 |
1,710 |
1,718 |
1,672 |
1,708 |
+1.36% |
1,333,800 |
2024/2/9 |
1,665 |
1,700 |
1,661 |
1,685 |
+1.87% |
1,028,800 |
2024/2/8 |
1,668 |
1,709 |
1,636 |
1,654 |
-0.18% |
1,509,100 |
2024/2/7 |
1,637 |
1,664 |
1,622 |
1,657 |
+0.24% |
997,700 |
2024/2/6 |
1,640 |
1,676 |
1,621 |
1,653 |
-0.36% |
944,600 |
2024/2/5 |
1,623 |
1,669 |
1,591 |
1,659 |
+2.92% |
1,615,900 |
2024/2/2 |
1,649 |
1,659 |
1,606 |
1,612 |
-1.59% |
1,619,200 |
2024/2/1 |
1,675 |
1,696 |
1,632 |
1,638 |
-4.49% |
2,509,300 |
2024/1/31 |
1,740 |
1,742 |
1,671 |
1,715 |
-2.39% |
2,909,900 |
2024/1/30 |
1,821 |
1,842 |
1,750 |
1,757 |
-2.82% |
2,480,600 |
2024/1/29 |
1,752 |
1,836 |
1,748 |
1,808 |
+3.97% |
4,433,200 |
2024/1/26 |
1,795 |
1,815 |
1,732 |
1,739 |
-5.23% |
3,269,900 |
2024/1/25 |
1,698 |
1,835 |
1,682 |
1,835 |
+7.50% |
5,176,300 |
2024/1/24 |
1,752 |
1,815 |
1,690 |
1,707 |
-2.51% |
5,848,700 |
2024/1/23 |
1,967 |
1,968 |
1,731 |
1,751 |
-5.81% |
13,346,200 |
2024/1/22 |
1,772 |
1,865 |
1,745 |
1,859 |
+7.71% |
2,989,700 |
2024/1/19 |
1,681 |
1,748 |
1,653 |
1,726 |
+3.42% |
1,880,500 |
2024/1/18 |
1,665 |
1,696 |
1,640 |
1,669 |
-0.65% |
1,568,200 |
2024/1/17 |
1,770 |
1,803 |
1,677 |
1,680 |
-4.55% |
2,393,200 |
2024/1/16 |
1,821 |
1,860 |
1,731 |
1,760 |
-2.17% |
3,163,700 |
2024/1/15 |
1,773 |
1,802 |
1,712 |
1,799 |
+3.99% |
2,063,000 |
2024/1/12 |
1,760 |
1,789 |
1,691 |
1,730 |
-1.93% |
1,830,700 |
2024/1/11 |
1,827 |
1,838 |
1,753 |
1,764 |
-2.27% |
2,160,300 |
2024/1/10 |
1,759 |
1,830 |
1,711 |
1,805 |
+1.58% |
2,634,700 |
2024/1/9 |
1,861 |
1,885 |
1,755 |
1,777 |
-4.46% |
2,741,600 |
2024/1/5 |
1,982 |
1,982 |
1,851 |
1,860 |
-6.58% |
3,569,000 |
2024/1/4 |
1,880 |
2,040 |
1,858 |
1,991 |
+2.10% |
3,639,000 |
2023/12/29 |
1,950 |
2,016 |
1,903 |
1,950 |
+0.00% |
5,137,500 |
2023/12/28 |
1,893 |
1,973 |
1,807 |
1,950 |
+0.88% |
5,900,500 |
2023/12/27 |
1,835 |
1,961 |
1,766 |
1,933 |
+6.33% |
6,954,700 |
2023/12/26 |
1,710 |
1,828 |
1,705 |
1,818 |
+8.09% |
4,572,700 |
2023/12/25 |
1,600 |
1,683 |
1,591 |
1,682 |
+5.26% |
1,332,900 |
2023/12/22 |
1,564 |
1,618 |
1,563 |
1,598 |
+2.77% |
1,387,400 |
2023/12/21 |
1,470 |
1,560 |
1,465 |
1,555 |
+3.39% |
1,193,200 |
2023/12/20 |
1,568 |
1,592 |
1,497 |
1,504 |
-1.83% |
1,364,100 |
2023/12/19 |
1,521 |
1,539 |
1,480 |
1,532 |
+0.26% |
1,145,400 |
2023/12/18 |
1,500 |
1,530 |
1,475 |
1,528 |
+1.19% |
1,058,600 |
2023/12/15 |
1,454 |
1,519 |
1,452 |
1,510 |
+5.74% |
1,749,100 |
2023/12/14 |
1,414 |
1,444 |
1,380 |
1,428 |
+3.70% |
1,677,800 |
2023/12/13 |
1,389 |
1,432 |
1,377 |
1,377 |
-1.71% |
1,226,300 |
2023/12/12 |
1,432 |
1,489 |
1,394 |
1,401 |
+1.16% |
1,749,200 |
2023/12/11 |
1,390 |
1,433 |
1,378 |
1,385 |
+1.24% |
1,135,100 |
2023/12/8 |
1,400 |
1,431 |
1,356 |
1,368 |
-4.00% |
1,742,700 |
2023/12/7 |
1,425 |
1,455 |
1,403 |
1,425 |
-0.77% |
1,531,300 |
2023/12/6 |
1,527 |
1,528 |
1,432 |
1,436 |
-4.07% |
2,631,700 |
2023/12/5 |
1,565 |
1,565 |
1,433 |
1,497 |
-4.95% |
3,264,500 |
2023/12/4 |
1,685 |
1,696 |
1,556 |
1,575 |
-5.41% |
2,323,700 |
2023/12/1 |
1,741 |
1,754 |
1,656 |
1,665 |
-3.42% |
1,589,700 |
2023/11/30 |
1,654 |
1,733 |
1,653 |
1,724 |
+2.68% |
1,794,600 |
2023/11/29 |
1,718 |
1,724 |
1,632 |
1,679 |
-5.09% |
3,147,400 |
2023/11/28 |
1,713 |
1,782 |
1,695 |
1,769 |
+2.37% |
2,280,600 |
2023/11/27 |
1,680 |
1,743 |
1,662 |
1,728 |
+3.41% |
3,056,800 |
2023/11/24 |
1,629 |
1,683 |
1,566 |
1,671 |
+4.50% |
4,039,800 |
2023/11/22 |
1,771 |
1,795 |
1,550 |
1,599 |
-11.07% |
8,117,400 |
2023/11/21 |
1,682 |
1,800 |
1,608 |
1,798 |
+8.05% |
4,717,300 |
2023/11/20 |
1,515 |
1,672 |
1,515 |
1,664 |
+10.64% |
2,590,600 |
2023/11/17 |
1,489 |
1,528 |
1,465 |
1,504 |
+0.80% |
1,616,200 |
2023/11/16 |
1,422 |
1,496 |
1,414 |
1,492 |
+4.92% |
1,530,600 |
|