日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,115 |
2,154 |
2,094 |
2,142 |
+2.68% |
628,700 |
2024/5/20 |
2,032 |
2,122 |
2,025 |
2,086 |
+2.66% |
993,500 |
2024/5/17 |
1,935 |
2,042 |
1,903 |
2,032 |
+4.80% |
947,300 |
2024/5/16 |
1,755 |
1,963 |
1,753 |
1,939 |
+4.36% |
1,613,500 |
2024/5/15 |
1,835 |
1,879 |
1,822 |
1,858 |
+1.59% |
721,800 |
2024/5/14 |
1,824 |
1,838 |
1,807 |
1,829 |
-0.33% |
344,700 |
2024/5/13 |
1,870 |
1,876 |
1,825 |
1,835 |
-1.24% |
296,100 |
2024/5/10 |
1,849 |
1,858 |
1,837 |
1,858 |
+1.25% |
243,300 |
2024/5/9 |
1,836 |
1,857 |
1,808 |
1,835 |
+0.60% |
439,400 |
2024/5/8 |
1,837 |
1,840 |
1,807 |
1,824 |
-0.98% |
448,000 |
2024/5/7 |
1,819 |
1,850 |
1,799 |
1,842 |
+1.71% |
434,800 |
2024/5/2 |
1,770 |
1,817 |
1,758 |
1,811 |
+2.61% |
427,500 |
2024/5/1 |
1,776 |
1,776 |
1,752 |
1,765 |
-1.12% |
201,000 |
2024/4/30 |
1,792 |
1,792 |
1,741 |
1,785 |
+1.19% |
447,500 |
2024/4/26 |
1,759 |
1,771 |
1,738 |
1,764 |
+0.34% |
540,800 |
2024/4/25 |
1,813 |
1,815 |
1,758 |
1,758 |
-3.41% |
312,500 |
2024/4/24 |
1,839 |
1,839 |
1,802 |
1,820 |
-0.82% |
432,000 |
2024/4/23 |
1,850 |
1,864 |
1,832 |
1,835 |
+0.00% |
241,000 |
2024/4/22 |
1,836 |
1,852 |
1,819 |
1,835 |
+1.55% |
261,800 |
2024/4/19 |
1,822 |
1,841 |
1,793 |
1,807 |
-2.43% |
386,800 |
2024/4/18 |
1,822 |
1,866 |
1,818 |
1,852 |
+2.72% |
348,400 |
2024/4/17 |
1,840 |
1,843 |
1,791 |
1,803 |
-2.33% |
561,300 |
2024/4/16 |
1,955 |
1,956 |
1,837 |
1,846 |
-5.58% |
580,800 |
2024/4/15 |
1,967 |
1,973 |
1,922 |
1,955 |
-0.31% |
382,300 |
2024/4/12 |
1,936 |
1,961 |
1,923 |
1,961 |
+1.29% |
247,700 |
2024/4/11 |
1,892 |
1,942 |
1,881 |
1,936 |
+1.31% |
289,300 |
2024/4/10 |
1,893 |
1,934 |
1,884 |
1,911 |
+1.38% |
267,600 |
2024/4/9 |
1,895 |
1,898 |
1,872 |
1,885 |
-0.63% |
217,800 |
2024/4/8 |
1,886 |
1,914 |
1,869 |
1,897 |
+0.90% |
366,900 |
2024/4/5 |
1,868 |
1,894 |
1,851 |
1,880 |
-0.16% |
174,400 |
2024/4/4 |
1,882 |
1,891 |
1,867 |
1,883 |
+0.05% |
196,800 |
2024/4/3 |
1,878 |
1,900 |
1,866 |
1,882 |
+0.37% |
260,500 |
2024/4/2 |
1,905 |
1,910 |
1,857 |
1,875 |
-1.32% |
291,200 |
2024/4/1 |
1,942 |
1,950 |
1,879 |
1,900 |
-2.31% |
274,900 |
2024/3/29 |
1,925 |
1,953 |
1,920 |
1,945 |
+0.73% |
298,100 |
2024/3/28 |
1,975 |
1,987 |
1,924 |
1,931 |
-1.28% |
560,500 |
2024/3/27 |
1,951 |
1,984 |
1,947 |
1,956 |
+1.29% |
677,000 |
2024/3/26 |
1,974 |
1,974 |
1,927 |
1,931 |
-1.83% |
429,000 |
2024/3/25 |
1,978 |
2,011 |
1,958 |
1,967 |
-1.06% |
460,700 |
2024/3/22 |
1,980 |
2,009 |
1,972 |
1,988 |
+1.27% |
532,100 |
2024/3/21 |
1,977 |
1,994 |
1,953 |
1,963 |
+0.10% |
840,000 |
2024/3/19 |
1,944 |
1,961 |
1,926 |
1,961 |
+0.77% |
536,500 |
2024/3/18 |
1,928 |
1,946 |
1,909 |
1,946 |
+1.73% |
681,500 |
2024/3/15 |
1,809 |
1,932 |
1,808 |
1,913 |
+5.05% |
1,451,700 |
2024/3/14 |
1,798 |
1,827 |
1,795 |
1,821 |
+1.62% |
504,000 |
2024/3/13 |
1,799 |
1,825 |
1,771 |
1,792 |
+1.19% |
516,300 |
2024/3/12 |
1,795 |
1,796 |
1,753 |
1,771 |
-0.62% |
283,100 |
2024/3/11 |
1,752 |
1,794 |
1,752 |
1,782 |
+0.73% |
389,300 |
2024/3/8 |
1,718 |
1,781 |
1,714 |
1,769 |
+2.08% |
415,900 |
2024/3/7 |
1,742 |
1,751 |
1,713 |
1,733 |
-1.20% |
377,000 |
2024/3/6 |
1,751 |
1,770 |
1,750 |
1,754 |
-0.57% |
317,100 |
2024/3/5 |
1,772 |
1,772 |
1,728 |
1,764 |
-0.56% |
379,300 |
2024/3/4 |
1,749 |
1,799 |
1,739 |
1,774 |
+2.07% |
791,700 |
2024/3/1 |
1,740 |
1,760 |
1,734 |
1,738 |
-0.63% |
345,100 |
2024/2/29 |
1,753 |
1,763 |
1,741 |
1,749 |
-0.23% |
353,100 |
2024/2/28 |
1,761 |
1,774 |
1,750 |
1,753 |
-0.17% |
326,000 |
2024/2/27 |
1,784 |
1,788 |
1,752 |
1,756 |
-1.68% |
408,000 |
2024/2/26 |
1,793 |
1,799 |
1,772 |
1,786 |
-0.33% |
450,400 |
2024/2/22 |
1,810 |
1,816 |
1,786 |
1,792 |
-0.67% |
251,000 |
2024/2/21 |
1,822 |
1,829 |
1,789 |
1,804 |
-1.20% |
314,600 |
2024/2/20 |
1,820 |
1,834 |
1,810 |
1,826 |
+0.88% |
348,900 |
2024/2/19 |
1,761 |
1,814 |
1,757 |
1,810 |
+2.84% |
521,700 |
2024/2/16 |
1,759 |
1,770 |
1,728 |
1,760 |
+0.11% |
509,700 |
2024/2/15 |
1,767 |
1,779 |
1,743 |
1,758 |
+0.23% |
351,300 |
2024/2/14 |
1,800 |
1,808 |
1,751 |
1,754 |
-2.50% |
537,000 |
2024/2/13 |
1,822 |
1,829 |
1,772 |
1,799 |
-1.10% |
719,200 |
2024/2/9 |
1,843 |
1,852 |
1,813 |
1,819 |
-0.11% |
571,400 |
2024/2/8 |
1,826 |
1,862 |
1,808 |
1,821 |
+0.17% |
808,600 |
2024/2/7 |
1,796 |
1,835 |
1,784 |
1,818 |
+2.25% |
976,900 |
2024/2/6 |
1,747 |
1,784 |
1,735 |
1,778 |
+1.95% |
1,383,900 |
2024/2/5 |
1,720 |
1,778 |
1,685 |
1,744 |
+3.44% |
1,705,200 |
2024/2/2 |
1,630 |
1,697 |
1,612 |
1,686 |
+5.44% |
1,399,900 |
2024/2/1 |
1,576 |
1,603 |
1,566 |
1,599 |
+0.82% |
457,800 |
2024/1/31 |
1,574 |
1,588 |
1,572 |
1,586 |
+0.57% |
247,800 |
2024/1/30 |
1,595 |
1,602 |
1,576 |
1,577 |
-1.13% |
256,600 |
2024/1/29 |
1,589 |
1,602 |
1,585 |
1,595 |
+1.08% |
221,900 |
2024/1/26 |
1,615 |
1,622 |
1,576 |
1,578 |
-2.59% |
389,800 |
2024/1/25 |
1,595 |
1,627 |
1,594 |
1,620 |
+1.57% |
306,900 |
2024/1/24 |
1,616 |
1,628 |
1,595 |
1,595 |
-1.54% |
338,500 |
2024/1/23 |
1,611 |
1,634 |
1,611 |
1,620 |
-0.49% |
367,000 |
2024/1/22 |
1,610 |
1,631 |
1,598 |
1,628 |
+1.06% |
272,600 |
2024/1/19 |
1,636 |
1,639 |
1,600 |
1,611 |
-1.10% |
292,200 |
2024/1/18 |
1,628 |
1,639 |
1,622 |
1,629 |
-0.31% |
285,800 |
2024/1/17 |
1,620 |
1,668 |
1,616 |
1,634 |
+1.24% |
722,000 |
2024/1/16 |
1,629 |
1,638 |
1,613 |
1,614 |
-0.55% |
365,800 |
2024/1/15 |
1,587 |
1,627 |
1,581 |
1,623 |
+2.59% |
387,600 |
2024/1/12 |
1,595 |
1,598 |
1,571 |
1,582 |
-0.94% |
251,500 |
2024/1/11 |
1,600 |
1,606 |
1,594 |
1,597 |
+0.50% |
307,700 |
2024/1/10 |
1,580 |
1,592 |
1,567 |
1,589 |
+0.44% |
315,900 |
2024/1/9 |
1,561 |
1,582 |
1,557 |
1,582 |
+1.74% |
350,800 |
2024/1/5 |
1,585 |
1,585 |
1,555 |
1,555 |
+0.26% |
352,700 |
2024/1/4 |
1,522 |
1,551 |
1,508 |
1,551 |
+1.57% |
332,600 |
2023/12/29 |
1,520 |
1,531 |
1,518 |
1,527 |
+0.66% |
249,100 |
2023/12/28 |
1,518 |
1,525 |
1,505 |
1,517 |
-0.20% |
226,900 |
2023/12/27 |
1,515 |
1,526 |
1,506 |
1,520 |
+0.20% |
318,800 |
2023/12/26 |
1,548 |
1,548 |
1,511 |
1,517 |
-1.49% |
252,800 |
2023/12/25 |
1,543 |
1,548 |
1,534 |
1,540 |
+0.79% |
267,000 |
2023/12/22 |
1,524 |
1,535 |
1,513 |
1,528 |
+0.92% |
288,100 |
2023/12/21 |
1,538 |
1,538 |
1,510 |
1,514 |
-1.88% |
297,500 |
2023/12/20 |
1,543 |
1,568 |
1,540 |
1,543 |
+0.92% |
443,300 |
2023/12/19 |
1,527 |
1,530 |
1,501 |
1,529 |
+2.14% |
548,700 |
2023/12/18 |
1,494 |
1,505 |
1,481 |
1,497 |
-1.45% |
495,900 |
2023/12/15 |
1,540 |
1,542 |
1,515 |
1,519 |
-1.62% |
627,400 |
2023/12/14 |
1,588 |
1,598 |
1,527 |
1,544 |
-3.08% |
629,000 |
2023/12/13 |
1,618 |
1,627 |
1,589 |
1,593 |
-1.12% |
423,500 |
2023/12/12 |
1,617 |
1,618 |
1,596 |
1,611 |
-0.19% |
388,400 |
2023/12/11 |
1,629 |
1,629 |
1,603 |
1,614 |
+0.00% |
324,700 |
2023/12/8 |
1,635 |
1,649 |
1,605 |
1,614 |
-1.04% |
515,900 |
2023/12/7 |
1,654 |
1,664 |
1,626 |
1,631 |
-2.04% |
462,100 |
2023/12/6 |
1,652 |
1,667 |
1,639 |
1,665 |
+1.03% |
385,000 |
2023/12/5 |
1,642 |
1,658 |
1,637 |
1,648 |
-0.18% |
495,600 |
2023/12/4 |
1,648 |
1,660 |
1,633 |
1,651 |
-0.18% |
395,600 |
2023/12/1 |
1,658 |
1,677 |
1,652 |
1,654 |
+0.49% |
370,800 |
2023/11/30 |
1,645 |
1,652 |
1,612 |
1,646 |
+0.49% |
439,500 |
2023/11/29 |
1,660 |
1,668 |
1,633 |
1,638 |
-1.62% |
393,900 |
2023/11/28 |
1,644 |
1,669 |
1,644 |
1,665 |
+1.28% |
288,100 |
2023/11/27 |
1,652 |
1,658 |
1,637 |
1,644 |
-0.30% |
242,000 |
2023/11/24 |
1,653 |
1,653 |
1,628 |
1,649 |
+0.24% |
308,500 |
2023/11/22 |
1,640 |
1,662 |
1,628 |
1,645 |
-0.12% |
298,100 |
2023/11/21 |
1,639 |
1,654 |
1,627 |
1,647 |
+0.00% |
340,400 |
2023/11/20 |
1,673 |
1,687 |
1,646 |
1,647 |
-1.26% |
437,000 |
2023/11/17 |
1,640 |
1,669 |
1,636 |
1,668 |
+1.34% |
345,000 |
2023/11/16 |
1,662 |
1,664 |
1,641 |
1,646 |
-1.26% |
349,400 |
|