日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,802 |
1,802 |
1,787 |
1,796 |
-0.33% |
12,000 |
2024/5/20 |
1,795 |
1,803 |
1,793 |
1,802 |
+1.07% |
16,900 |
2024/5/17 |
1,761 |
1,787 |
1,760 |
1,783 |
+0.73% |
11,100 |
2024/5/16 |
1,774 |
1,777 |
1,756 |
1,770 |
-0.23% |
20,200 |
2024/5/15 |
1,791 |
1,792 |
1,770 |
1,774 |
-1.44% |
14,700 |
2024/5/14 |
1,815 |
1,816 |
1,791 |
1,800 |
-1.04% |
15,200 |
2024/5/13 |
1,798 |
1,820 |
1,791 |
1,819 |
+1.45% |
23,500 |
2024/5/10 |
1,786 |
1,793 |
1,780 |
1,793 |
+0.84% |
16,600 |
2024/5/9 |
1,786 |
1,786 |
1,771 |
1,778 |
+0.06% |
6,500 |
2024/5/8 |
1,783 |
1,786 |
1,768 |
1,777 |
+0.06% |
12,600 |
2024/5/7 |
1,767 |
1,785 |
1,764 |
1,776 |
+0.51% |
14,900 |
2024/5/2 |
1,761 |
1,782 |
1,760 |
1,767 |
-0.90% |
11,400 |
2024/5/1 |
1,796 |
1,796 |
1,768 |
1,783 |
-0.39% |
9,300 |
2024/4/30 |
1,790 |
1,790 |
1,772 |
1,790 |
+1.30% |
23,300 |
2024/4/26 |
1,756 |
1,767 |
1,745 |
1,767 |
+0.68% |
15,100 |
2024/4/25 |
1,742 |
1,764 |
1,742 |
1,755 |
-0.17% |
12,600 |
2024/4/24 |
1,740 |
1,759 |
1,735 |
1,758 |
+1.09% |
14,600 |
2024/4/23 |
1,744 |
1,752 |
1,738 |
1,739 |
-0.29% |
12,800 |
2024/4/22 |
1,729 |
1,746 |
1,703 |
1,744 |
+2.83% |
24,500 |
2024/4/19 |
1,724 |
1,728 |
1,687 |
1,696 |
-1.85% |
39,800 |
2024/4/18 |
1,724 |
1,746 |
1,724 |
1,728 |
+0.35% |
25,100 |
2024/4/17 |
1,765 |
1,779 |
1,722 |
1,722 |
-1.60% |
39,800 |
2024/4/16 |
1,763 |
1,788 |
1,745 |
1,750 |
-0.74% |
62,100 |
2024/4/15 |
1,708 |
1,777 |
1,686 |
1,763 |
+3.22% |
112,000 |
2024/4/12 |
1,711 |
1,721 |
1,703 |
1,708 |
+0.12% |
26,300 |
2024/4/11 |
1,712 |
1,713 |
1,704 |
1,706 |
-0.47% |
22,500 |
2024/4/10 |
1,735 |
1,737 |
1,714 |
1,714 |
-1.21% |
26,300 |
2024/4/9 |
1,739 |
1,739 |
1,725 |
1,735 |
-0.23% |
18,300 |
2024/4/8 |
1,740 |
1,750 |
1,734 |
1,739 |
-0.06% |
25,500 |
2024/4/5 |
1,736 |
1,765 |
1,725 |
1,740 |
-0.80% |
32,300 |
2024/4/4 |
1,741 |
1,766 |
1,740 |
1,754 |
+0.06% |
31,000 |
2024/4/3 |
1,749 |
1,771 |
1,749 |
1,753 |
-0.40% |
49,900 |
2024/4/2 |
1,793 |
1,793 |
1,750 |
1,760 |
-1.84% |
34,000 |
2024/4/1 |
1,819 |
1,820 |
1,783 |
1,793 |
-0.99% |
38,900 |
2024/3/29 |
1,799 |
1,820 |
1,799 |
1,811 |
+0.67% |
29,200 |
2024/3/28 |
1,804 |
1,823 |
1,797 |
1,799 |
-1.37% |
36,700 |
2024/3/27 |
1,838 |
1,838 |
1,808 |
1,824 |
-0.49% |
59,300 |
2024/3/26 |
1,780 |
1,836 |
1,778 |
1,833 |
+2.63% |
67,400 |
2024/3/25 |
1,781 |
1,789 |
1,765 |
1,786 |
+0.73% |
54,200 |
2024/3/22 |
1,780 |
1,780 |
1,758 |
1,773 |
+0.40% |
28,400 |
2024/3/21 |
1,744 |
1,788 |
1,744 |
1,766 |
+0.74% |
96,900 |
2024/3/19 |
1,721 |
1,755 |
1,721 |
1,753 |
+1.62% |
35,600 |
2024/3/18 |
1,723 |
1,735 |
1,722 |
1,725 |
+0.00% |
40,100 |
2024/3/15 |
1,716 |
1,735 |
1,716 |
1,725 |
-0.06% |
20,500 |
2024/3/14 |
1,715 |
1,730 |
1,705 |
1,726 |
+0.64% |
19,400 |
2024/3/13 |
1,723 |
1,744 |
1,705 |
1,715 |
-0.06% |
45,200 |
2024/3/12 |
1,681 |
1,721 |
1,677 |
1,716 |
+1.24% |
44,300 |
2024/3/11 |
1,710 |
1,727 |
1,685 |
1,695 |
-2.53% |
40,200 |
2024/3/8 |
1,720 |
1,740 |
1,711 |
1,739 |
+0.58% |
45,100 |
2024/3/7 |
1,741 |
1,747 |
1,728 |
1,729 |
-0.69% |
30,300 |
2024/3/6 |
1,720 |
1,756 |
1,720 |
1,741 |
+0.17% |
36,500 |
2024/3/5 |
1,743 |
1,743 |
1,716 |
1,738 |
-0.69% |
36,400 |
2024/3/4 |
1,803 |
1,803 |
1,750 |
1,750 |
-2.78% |
77,600 |
2024/3/1 |
1,770 |
1,804 |
1,770 |
1,800 |
+0.28% |
67,000 |
2024/2/29 |
1,770 |
1,805 |
1,761 |
1,795 |
+2.63% |
146,400 |
2024/2/28 |
1,761 |
1,801 |
1,747 |
1,749 |
-5.00% |
225,800 |
2024/2/27 |
1,870 |
1,879 |
1,838 |
1,841 |
-1.55% |
165,300 |
2024/2/26 |
1,877 |
1,883 |
1,868 |
1,870 |
+0.27% |
105,800 |
2024/2/22 |
1,865 |
1,881 |
1,855 |
1,865 |
+0.43% |
81,400 |
2024/2/21 |
1,863 |
1,864 |
1,838 |
1,857 |
+0.05% |
43,900 |
2024/2/20 |
1,849 |
1,861 |
1,844 |
1,856 |
+0.65% |
49,000 |
2024/2/19 |
1,816 |
1,848 |
1,808 |
1,844 |
+1.54% |
53,700 |
2024/2/16 |
1,817 |
1,833 |
1,815 |
1,816 |
-0.06% |
54,700 |
2024/2/15 |
1,844 |
1,850 |
1,806 |
1,817 |
-1.46% |
71,400 |
2024/2/14 |
1,858 |
1,860 |
1,835 |
1,844 |
-0.86% |
54,400 |
2024/2/13 |
1,860 |
1,868 |
1,845 |
1,860 |
+1.20% |
59,900 |
2024/2/9 |
1,837 |
1,851 |
1,834 |
1,838 |
-0.65% |
81,700 |
2024/2/8 |
1,854 |
1,859 |
1,831 |
1,850 |
-0.22% |
98,800 |
2024/2/7 |
1,845 |
1,858 |
1,837 |
1,854 |
-0.32% |
66,300 |
2024/2/6 |
1,895 |
1,895 |
1,860 |
1,860 |
-1.59% |
75,300 |
2024/2/5 |
1,914 |
1,915 |
1,889 |
1,890 |
-0.94% |
67,600 |
2024/2/2 |
1,916 |
1,916 |
1,887 |
1,908 |
-0.26% |
65,200 |
2024/2/1 |
1,897 |
1,922 |
1,896 |
1,913 |
+0.90% |
67,600 |
2024/1/31 |
1,892 |
1,896 |
1,859 |
1,896 |
+0.53% |
85,800 |
2024/1/30 |
1,850 |
1,893 |
1,849 |
1,886 |
+2.39% |
107,200 |
2024/1/29 |
1,830 |
1,843 |
1,820 |
1,842 |
+1.38% |
35,000 |
2024/1/26 |
1,817 |
1,838 |
1,811 |
1,817 |
+0.89% |
74,700 |
2024/1/25 |
1,787 |
1,808 |
1,782 |
1,801 |
+1.24% |
35,800 |
2024/1/24 |
1,795 |
1,795 |
1,774 |
1,779 |
-0.89% |
35,500 |
2024/1/23 |
1,806 |
1,818 |
1,788 |
1,795 |
+0.06% |
56,200 |
2024/1/22 |
1,787 |
1,798 |
1,775 |
1,794 |
+1.01% |
63,600 |
2024/1/19 |
1,738 |
1,779 |
1,737 |
1,776 |
+2.48% |
98,500 |
2024/1/18 |
1,742 |
1,749 |
1,733 |
1,733 |
-0.52% |
42,900 |
2024/1/17 |
1,768 |
1,776 |
1,740 |
1,742 |
-0.23% |
66,500 |
2024/1/16 |
1,780 |
1,786 |
1,746 |
1,746 |
-1.13% |
58,600 |
2024/1/15 |
1,734 |
1,777 |
1,734 |
1,766 |
+1.96% |
77,500 |
2024/1/12 |
1,780 |
1,780 |
1,732 |
1,732 |
-3.78% |
169,800 |
2024/1/11 |
1,832 |
1,849 |
1,752 |
1,800 |
-1.64% |
186,900 |
2024/1/10 |
1,804 |
1,830 |
1,804 |
1,830 |
+1.44% |
81,000 |
2024/1/9 |
1,818 |
1,831 |
1,800 |
1,804 |
-0.66% |
126,300 |
2024/1/5 |
1,791 |
1,816 |
1,785 |
1,816 |
+2.14% |
64,800 |
2024/1/4 |
1,744 |
1,785 |
1,720 |
1,778 |
+3.01% |
86,300 |
2023/12/29 |
1,708 |
1,738 |
1,708 |
1,726 |
+1.05% |
87,700 |
2023/12/28 |
1,699 |
1,710 |
1,682 |
1,708 |
+1.07% |
37,800 |
2023/12/27 |
1,665 |
1,698 |
1,665 |
1,690 |
+1.68% |
64,700 |
2023/12/26 |
1,667 |
1,674 |
1,657 |
1,662 |
+0.18% |
43,400 |
2023/12/25 |
1,667 |
1,682 |
1,659 |
1,659 |
+0.00% |
27,500 |
2023/12/22 |
1,664 |
1,664 |
1,652 |
1,659 |
+0.73% |
54,100 |
2023/12/21 |
1,651 |
1,661 |
1,645 |
1,647 |
-0.84% |
39,900 |
2023/12/20 |
1,678 |
1,678 |
1,657 |
1,661 |
-0.84% |
30,500 |
2023/12/19 |
1,668 |
1,676 |
1,655 |
1,675 |
+0.60% |
33,600 |
2023/12/18 |
1,678 |
1,678 |
1,653 |
1,665 |
-1.07% |
55,400 |
2023/12/15 |
1,692 |
1,692 |
1,678 |
1,683 |
-0.06% |
36,500 |
2023/12/14 |
1,712 |
1,719 |
1,675 |
1,684 |
-0.59% |
31,500 |
2023/12/13 |
1,690 |
1,716 |
1,689 |
1,694 |
+0.89% |
47,500 |
2023/12/12 |
1,700 |
1,703 |
1,671 |
1,679 |
-1.18% |
31,400 |
2023/12/11 |
1,690 |
1,699 |
1,680 |
1,699 |
+2.35% |
50,500 |
2023/12/8 |
1,670 |
1,671 |
1,653 |
1,660 |
-0.60% |
49,700 |
2023/12/7 |
1,690 |
1,690 |
1,657 |
1,670 |
-1.71% |
67,200 |
2023/12/6 |
1,683 |
1,699 |
1,678 |
1,699 |
+0.95% |
56,600 |
2023/12/5 |
1,690 |
1,702 |
1,683 |
1,683 |
-0.12% |
39,900 |
2023/12/4 |
1,673 |
1,692 |
1,671 |
1,685 |
+1.69% |
55,700 |
2023/12/1 |
1,668 |
1,672 |
1,657 |
1,657 |
-0.42% |
29,500 |
2023/11/30 |
1,663 |
1,667 |
1,647 |
1,664 |
-0.12% |
31,300 |
2023/11/29 |
1,675 |
1,675 |
1,663 |
1,666 |
-0.60% |
25,300 |
2023/11/28 |
1,670 |
1,685 |
1,665 |
1,676 |
+0.90% |
31,500 |
2023/11/27 |
1,690 |
1,698 |
1,660 |
1,661 |
-0.95% |
52,600 |
2023/11/24 |
1,669 |
1,680 |
1,662 |
1,677 |
+0.90% |
27,900 |
2023/11/22 |
1,653 |
1,667 |
1,653 |
1,662 |
+0.54% |
23,800 |
2023/11/21 |
1,651 |
1,657 |
1,642 |
1,653 |
+0.00% |
28,200 |
2023/11/20 |
1,656 |
1,672 |
1,653 |
1,653 |
-0.18% |
39,800 |
2023/11/17 |
1,652 |
1,661 |
1,641 |
1,656 |
+0.36% |
25,900 |
2023/11/16 |
1,648 |
1,655 |
1,641 |
1,650 |
+0.73% |
37,800 |
|