日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,760 |
1,771 |
1,741 |
1,743 |
-0.11% |
387,200 |
2024/5/20 |
1,727 |
1,748 |
1,725 |
1,745 |
+1.10% |
357,600 |
2024/5/17 |
1,722 |
1,726 |
1,713 |
1,726 |
+0.00% |
257,600 |
2024/5/16 |
1,728 |
1,733 |
1,707 |
1,726 |
-0.12% |
479,600 |
2024/5/15 |
1,740 |
1,741 |
1,716 |
1,728 |
-1.09% |
391,100 |
2024/5/14 |
1,717 |
1,749 |
1,711 |
1,747 |
+2.34% |
529,800 |
2024/5/13 |
1,710 |
1,723 |
1,701 |
1,707 |
-0.06% |
415,300 |
2024/5/10 |
1,710 |
1,728 |
1,694 |
1,708 |
+0.47% |
439,200 |
2024/5/9 |
1,705 |
1,722 |
1,684 |
1,700 |
-0.35% |
609,800 |
2024/5/8 |
1,711 |
1,731 |
1,706 |
1,706 |
-0.47% |
398,500 |
2024/5/7 |
1,713 |
1,733 |
1,705 |
1,714 |
-0.23% |
551,100 |
2024/5/2 |
1,737 |
1,746 |
1,716 |
1,718 |
-0.81% |
643,300 |
2024/5/1 |
1,746 |
1,757 |
1,732 |
1,732 |
-1.65% |
575,000 |
2024/4/30 |
1,751 |
1,765 |
1,726 |
1,761 |
-0.06% |
669,000 |
2024/4/26 |
1,745 |
1,767 |
1,729 |
1,762 |
+1.44% |
620,100 |
2024/4/25 |
1,775 |
1,786 |
1,737 |
1,737 |
-2.58% |
921,600 |
2024/4/24 |
1,782 |
1,791 |
1,768 |
1,783 |
+0.45% |
457,300 |
2024/4/23 |
1,767 |
1,782 |
1,761 |
1,775 |
+0.45% |
605,600 |
2024/4/22 |
1,726 |
1,767 |
1,724 |
1,767 |
+3.27% |
918,500 |
2024/4/19 |
1,760 |
1,760 |
1,697 |
1,711 |
-4.73% |
1,761,500 |
2024/4/18 |
1,792 |
1,833 |
1,792 |
1,796 |
+0.22% |
720,200 |
2024/4/17 |
1,828 |
1,839 |
1,788 |
1,792 |
-2.29% |
906,400 |
2024/4/16 |
1,883 |
1,884 |
1,832 |
1,834 |
-3.68% |
1,019,800 |
2024/4/15 |
1,938 |
1,955 |
1,900 |
1,904 |
-1.75% |
622,800 |
2024/4/12 |
1,920 |
1,968 |
1,920 |
1,938 |
+0.62% |
604,400 |
2024/4/11 |
1,910 |
1,953 |
1,906 |
1,926 |
+0.89% |
675,300 |
2024/4/10 |
1,940 |
1,940 |
1,909 |
1,909 |
-1.24% |
363,000 |
2024/4/9 |
1,890 |
1,939 |
1,890 |
1,933 |
+1.90% |
742,200 |
2024/4/8 |
1,879 |
1,907 |
1,871 |
1,897 |
+1.55% |
658,500 |
2024/4/5 |
1,901 |
1,903 |
1,859 |
1,868 |
-1.89% |
1,025,600 |
2024/4/4 |
1,930 |
1,933 |
1,882 |
1,904 |
-1.35% |
1,086,900 |
2024/4/3 |
1,900 |
1,954 |
1,900 |
1,930 |
+0.94% |
939,900 |
2024/4/2 |
1,912 |
1,917 |
1,897 |
1,912 |
+0.00% |
520,900 |
2024/4/1 |
1,935 |
1,937 |
1,908 |
1,912 |
-0.78% |
592,000 |
2024/3/29 |
1,892 |
1,938 |
1,888 |
1,927 |
+1.26% |
591,000 |
2024/3/28 |
1,920 |
1,932 |
1,901 |
1,903 |
-1.35% |
582,800 |
2024/3/27 |
1,930 |
1,953 |
1,919 |
1,929 |
+0.31% |
779,800 |
2024/3/26 |
1,937 |
1,942 |
1,916 |
1,923 |
-0.93% |
744,000 |
2024/3/25 |
1,965 |
1,982 |
1,938 |
1,941 |
-1.17% |
944,600 |
2024/3/22 |
1,922 |
1,976 |
1,917 |
1,964 |
+2.77% |
1,620,600 |
2024/3/21 |
1,958 |
1,993 |
1,896 |
1,911 |
-2.40% |
1,927,300 |
2024/3/19 |
2,019 |
2,019 |
1,923 |
1,958 |
-2.97% |
3,188,200 |
2024/3/18 |
1,941 |
2,019 |
1,900 |
2,018 |
+13.69% |
7,814,100 |
2024/3/15 |
1,766 |
1,777 |
1,739 |
1,775 |
+0.85% |
1,322,400 |
2024/3/14 |
1,723 |
1,762 |
1,716 |
1,760 |
+1.91% |
653,200 |
2024/3/13 |
1,758 |
1,759 |
1,725 |
1,727 |
-1.76% |
682,700 |
2024/3/12 |
1,761 |
1,768 |
1,731 |
1,758 |
-0.11% |
801,500 |
2024/3/11 |
1,765 |
1,787 |
1,732 |
1,760 |
+2.03% |
1,496,100 |
2024/3/8 |
1,734 |
1,739 |
1,697 |
1,725 |
-0.63% |
796,200 |
2024/3/7 |
1,694 |
1,736 |
1,691 |
1,736 |
+3.15% |
885,800 |
2024/3/6 |
1,672 |
1,698 |
1,663 |
1,683 |
+0.36% |
566,900 |
2024/3/5 |
1,666 |
1,680 |
1,646 |
1,677 |
+0.24% |
641,500 |
2024/3/4 |
1,689 |
1,697 |
1,667 |
1,673 |
-0.95% |
576,400 |
2024/3/1 |
1,715 |
1,718 |
1,687 |
1,689 |
-1.34% |
581,100 |
2024/2/29 |
1,704 |
1,714 |
1,693 |
1,712 |
-0.06% |
440,300 |
2024/2/28 |
1,679 |
1,714 |
1,677 |
1,713 |
+1.54% |
410,800 |
2024/2/27 |
1,705 |
1,705 |
1,679 |
1,687 |
-0.94% |
358,500 |
2024/2/26 |
1,680 |
1,707 |
1,666 |
1,703 |
+1.79% |
548,000 |
2024/2/22 |
1,675 |
1,695 |
1,672 |
1,673 |
+0.18% |
381,900 |
2024/2/21 |
1,663 |
1,680 |
1,656 |
1,670 |
-0.89% |
820,000 |
2024/2/20 |
1,737 |
1,739 |
1,685 |
1,685 |
-2.99% |
921,500 |
2024/2/19 |
1,704 |
1,738 |
1,702 |
1,737 |
+1.94% |
420,800 |
2024/2/16 |
1,657 |
1,715 |
1,656 |
1,704 |
+2.22% |
762,700 |
2024/2/15 |
1,714 |
1,725 |
1,667 |
1,667 |
-2.69% |
910,200 |
2024/2/14 |
1,746 |
1,746 |
1,708 |
1,713 |
-2.28% |
678,100 |
2024/2/13 |
1,760 |
1,766 |
1,725 |
1,753 |
-0.28% |
930,900 |
2024/2/9 |
1,745 |
1,785 |
1,741 |
1,758 |
+0.46% |
529,000 |
2024/2/8 |
1,770 |
1,771 |
1,742 |
1,750 |
-1.35% |
707,400 |
2024/2/7 |
1,798 |
1,805 |
1,771 |
1,774 |
-1.00% |
484,400 |
2024/2/6 |
1,799 |
1,799 |
1,786 |
1,792 |
-0.50% |
303,100 |
2024/2/5 |
1,800 |
1,812 |
1,785 |
1,801 |
+0.06% |
514,600 |
2024/2/2 |
1,785 |
1,806 |
1,783 |
1,800 |
+0.73% |
374,100 |
2024/2/1 |
1,787 |
1,799 |
1,765 |
1,787 |
-0.56% |
609,500 |
2024/1/31 |
1,790 |
1,797 |
1,770 |
1,797 |
+0.45% |
506,500 |
2024/1/30 |
1,798 |
1,810 |
1,786 |
1,789 |
-0.33% |
349,900 |
2024/1/29 |
1,785 |
1,795 |
1,781 |
1,795 |
+1.13% |
275,300 |
2024/1/26 |
1,782 |
1,793 |
1,773 |
1,775 |
-0.62% |
351,700 |
2024/1/25 |
1,780 |
1,795 |
1,778 |
1,786 |
+0.45% |
352,100 |
2024/1/24 |
1,784 |
1,785 |
1,769 |
1,778 |
-0.50% |
476,000 |
2024/1/23 |
1,815 |
1,818 |
1,782 |
1,787 |
-1.38% |
517,700 |
2024/1/22 |
1,790 |
1,819 |
1,779 |
1,812 |
+1.29% |
423,100 |
2024/1/19 |
1,799 |
1,815 |
1,787 |
1,789 |
-0.28% |
384,300 |
2024/1/18 |
1,792 |
1,800 |
1,777 |
1,794 |
+0.22% |
467,900 |
2024/1/17 |
1,815 |
1,821 |
1,790 |
1,790 |
-1.70% |
627,400 |
2024/1/16 |
1,839 |
1,854 |
1,820 |
1,821 |
-0.82% |
517,700 |
2024/1/15 |
1,862 |
1,864 |
1,826 |
1,836 |
-1.18% |
604,600 |
2024/1/12 |
1,827 |
1,861 |
1,826 |
1,858 |
+1.81% |
822,100 |
2024/1/11 |
1,848 |
1,854 |
1,825 |
1,825 |
-0.98% |
602,400 |
2024/1/10 |
1,875 |
1,878 |
1,843 |
1,843 |
-1.71% |
702,600 |
2024/1/9 |
1,859 |
1,884 |
1,857 |
1,875 |
+1.74% |
756,700 |
2024/1/5 |
1,819 |
1,847 |
1,819 |
1,843 |
+1.32% |
519,200 |
2024/1/4 |
1,800 |
1,832 |
1,781 |
1,819 |
-0.11% |
722,400 |
2023/12/29 |
1,824 |
1,837 |
1,805 |
1,821 |
-0.33% |
654,000 |
2023/12/28 |
1,779 |
1,834 |
1,762 |
1,827 |
+2.64% |
970,900 |
2023/12/27 |
1,759 |
1,785 |
1,755 |
1,780 |
+0.85% |
932,200 |
2023/12/26 |
1,797 |
1,801 |
1,765 |
1,765 |
-2.43% |
872,800 |
2023/12/25 |
1,837 |
1,845 |
1,798 |
1,809 |
-0.93% |
873,300 |
2023/12/22 |
1,867 |
1,884 |
1,824 |
1,826 |
-1.83% |
857,000 |
2023/12/21 |
1,875 |
1,888 |
1,860 |
1,860 |
-1.90% |
794,000 |
2023/12/20 |
1,945 |
1,959 |
1,885 |
1,896 |
-2.42% |
1,783,400 |
2023/12/19 |
1,956 |
1,995 |
1,916 |
1,943 |
-0.61% |
2,836,100 |
2023/12/18 |
1,930 |
1,960 |
1,877 |
1,955 |
+8.01% |
5,331,000 |
2023/12/15 |
1,793 |
1,810 |
1,770 |
1,810 |
+1.40% |
1,006,200 |
2023/12/14 |
1,829 |
1,836 |
1,776 |
1,785 |
-1.00% |
985,200 |
2023/12/13 |
1,792 |
1,823 |
1,792 |
1,803 |
+0.56% |
802,300 |
2023/12/12 |
1,789 |
1,827 |
1,789 |
1,793 |
-0.06% |
807,400 |
2023/12/11 |
1,824 |
1,837 |
1,785 |
1,794 |
-1.64% |
912,300 |
2023/12/8 |
1,807 |
1,843 |
1,792 |
1,824 |
+2.30% |
1,580,500 |
2023/12/7 |
1,783 |
1,794 |
1,773 |
1,783 |
+0.34% |
748,200 |
2023/12/6 |
1,745 |
1,781 |
1,741 |
1,777 |
+2.66% |
760,000 |
2023/12/5 |
1,750 |
1,761 |
1,731 |
1,731 |
-1.25% |
656,300 |
2023/12/4 |
1,710 |
1,757 |
1,708 |
1,753 |
+2.16% |
512,700 |
2023/12/1 |
1,733 |
1,736 |
1,714 |
1,716 |
-0.35% |
447,000 |
2023/11/30 |
1,725 |
1,728 |
1,712 |
1,722 |
-0.35% |
627,100 |
2023/11/29 |
1,724 |
1,766 |
1,724 |
1,728 |
-0.29% |
575,600 |
2023/11/28 |
1,726 |
1,738 |
1,714 |
1,733 |
+1.29% |
531,100 |
2023/11/27 |
1,755 |
1,758 |
1,705 |
1,711 |
-3.06% |
1,037,900 |
2023/11/24 |
1,788 |
1,791 |
1,761 |
1,765 |
-0.73% |
524,700 |
2023/11/22 |
1,784 |
1,788 |
1,766 |
1,778 |
-0.34% |
349,600 |
2023/11/21 |
1,778 |
1,786 |
1,758 |
1,784 |
+0.90% |
499,900 |
2023/11/20 |
1,753 |
1,784 |
1,749 |
1,768 |
+0.68% |
628,900 |
2023/11/17 |
1,722 |
1,760 |
1,720 |
1,756 |
+1.62% |
487,200 |
2023/11/16 |
1,740 |
1,746 |
1,726 |
1,728 |
-1.43% |
447,800 |
|