日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,735 |
1,753 |
1,675 |
1,687 |
-1.86% |
82,000 |
2024/5/20 |
1,711 |
1,731 |
1,709 |
1,719 |
+0.47% |
40,400 |
2024/5/17 |
1,677 |
1,720 |
1,670 |
1,711 |
+2.27% |
39,100 |
2024/5/16 |
1,711 |
1,712 |
1,654 |
1,673 |
-2.79% |
81,300 |
2024/5/15 |
1,743 |
1,743 |
1,713 |
1,721 |
-1.26% |
34,600 |
2024/5/14 |
1,719 |
1,744 |
1,719 |
1,743 |
+1.51% |
63,000 |
2024/5/13 |
1,710 |
1,718 |
1,708 |
1,717 |
+0.41% |
55,600 |
2024/5/10 |
1,710 |
1,718 |
1,701 |
1,710 |
+0.53% |
65,000 |
2024/5/9 |
1,685 |
1,710 |
1,685 |
1,701 |
+0.95% |
55,800 |
2024/5/8 |
1,693 |
1,708 |
1,685 |
1,685 |
-0.47% |
67,300 |
2024/5/7 |
1,680 |
1,696 |
1,677 |
1,693 |
+1.50% |
59,800 |
2024/5/2 |
1,685 |
1,691 |
1,667 |
1,668 |
-1.01% |
62,800 |
2024/5/1 |
1,664 |
1,690 |
1,660 |
1,685 |
+1.26% |
80,400 |
2024/4/30 |
1,656 |
1,664 |
1,647 |
1,664 |
+2.72% |
72,100 |
2024/4/26 |
1,608 |
1,630 |
1,605 |
1,620 |
+0.62% |
70,600 |
2024/4/25 |
1,604 |
1,628 |
1,597 |
1,610 |
+0.31% |
69,200 |
2024/4/24 |
1,611 |
1,624 |
1,605 |
1,605 |
+0.44% |
83,900 |
2024/4/23 |
1,621 |
1,624 |
1,597 |
1,598 |
-2.02% |
89,600 |
2024/4/22 |
1,603 |
1,633 |
1,603 |
1,631 |
+3.49% |
92,800 |
2024/4/19 |
1,579 |
1,597 |
1,566 |
1,576 |
-2.54% |
140,900 |
2024/4/18 |
1,562 |
1,635 |
1,551 |
1,617 |
+4.46% |
135,400 |
2024/4/17 |
1,591 |
1,591 |
1,528 |
1,548 |
-3.13% |
279,000 |
2024/4/16 |
1,674 |
1,680 |
1,593 |
1,598 |
-6.33% |
269,300 |
2024/4/15 |
1,731 |
1,748 |
1,701 |
1,706 |
-1.44% |
248,900 |
2024/4/12 |
1,865 |
1,906 |
1,725 |
1,731 |
-12.80% |
649,400 |
2024/4/11 |
1,960 |
1,985 |
1,952 |
1,985 |
+0.10% |
72,400 |
2024/4/10 |
1,973 |
1,998 |
1,969 |
1,983 |
-0.15% |
47,200 |
2024/4/9 |
1,945 |
1,986 |
1,945 |
1,986 |
+1.69% |
43,000 |
2024/4/8 |
1,925 |
1,957 |
1,921 |
1,953 |
+1.93% |
47,600 |
2024/4/5 |
1,920 |
1,926 |
1,900 |
1,916 |
-0.73% |
34,800 |
2024/4/4 |
1,917 |
1,939 |
1,917 |
1,930 |
+0.68% |
30,800 |
2024/4/3 |
1,921 |
1,929 |
1,892 |
1,917 |
-0.21% |
30,000 |
2024/4/2 |
1,973 |
1,973 |
1,917 |
1,921 |
-1.64% |
34,500 |
2024/4/1 |
1,960 |
1,972 |
1,951 |
1,953 |
-1.06% |
30,600 |
2024/3/29 |
1,968 |
1,985 |
1,954 |
1,974 |
+0.30% |
45,900 |
2024/3/28 |
1,947 |
1,984 |
1,947 |
1,968 |
+1.03% |
49,800 |
2024/3/27 |
1,941 |
1,960 |
1,941 |
1,948 |
+0.46% |
39,600 |
2024/3/26 |
1,901 |
1,939 |
1,901 |
1,939 |
+2.00% |
37,100 |
2024/3/25 |
1,891 |
1,920 |
1,891 |
1,901 |
-0.26% |
76,800 |
2024/3/22 |
1,910 |
1,921 |
1,895 |
1,906 |
-0.52% |
52,500 |
2024/3/21 |
1,969 |
1,969 |
1,911 |
1,916 |
-1.39% |
42,500 |
2024/3/19 |
1,926 |
1,954 |
1,919 |
1,943 |
+0.88% |
39,000 |
2024/3/18 |
1,893 |
1,929 |
1,885 |
1,926 |
+3.10% |
64,100 |
2024/3/15 |
1,929 |
1,929 |
1,858 |
1,868 |
-3.51% |
187,500 |
2024/3/14 |
1,922 |
1,944 |
1,910 |
1,936 |
+1.52% |
46,900 |
2024/3/13 |
1,923 |
1,938 |
1,887 |
1,907 |
-0.42% |
61,600 |
2024/3/12 |
1,895 |
1,915 |
1,854 |
1,915 |
+1.16% |
64,200 |
2024/3/11 |
1,851 |
1,893 |
1,849 |
1,893 |
+1.34% |
68,000 |
2024/3/8 |
1,817 |
1,873 |
1,816 |
1,868 |
+2.86% |
64,400 |
2024/3/7 |
1,845 |
1,852 |
1,805 |
1,816 |
-1.09% |
105,700 |
2024/3/6 |
1,816 |
1,844 |
1,816 |
1,836 |
+0.27% |
75,700 |
2024/3/5 |
1,849 |
1,859 |
1,816 |
1,831 |
-1.03% |
104,900 |
2024/3/4 |
1,908 |
1,911 |
1,850 |
1,850 |
-3.85% |
156,700 |
2024/3/1 |
1,949 |
1,958 |
1,918 |
1,924 |
-0.36% |
43,300 |
2024/2/29 |
1,920 |
1,934 |
1,916 |
1,931 |
+0.47% |
53,200 |
2024/2/28 |
1,920 |
1,939 |
1,915 |
1,922 |
-1.69% |
51,700 |
2024/2/27 |
1,936 |
1,962 |
1,936 |
1,955 |
+0.62% |
73,200 |
2024/2/26 |
1,955 |
1,974 |
1,937 |
1,943 |
+0.41% |
74,300 |
2024/2/22 |
1,944 |
1,956 |
1,928 |
1,935 |
-0.46% |
64,800 |
2024/2/21 |
1,939 |
1,950 |
1,927 |
1,944 |
+0.36% |
53,400 |
2024/2/20 |
1,935 |
1,944 |
1,918 |
1,937 |
+0.83% |
78,200 |
2024/2/19 |
1,915 |
1,928 |
1,912 |
1,921 |
+0.47% |
72,800 |
2024/2/16 |
1,945 |
1,945 |
1,911 |
1,912 |
-1.04% |
79,400 |
2024/2/15 |
1,943 |
1,947 |
1,919 |
1,932 |
-0.31% |
56,700 |
2024/2/14 |
1,952 |
1,955 |
1,921 |
1,938 |
-1.67% |
77,500 |
2024/2/13 |
1,978 |
1,989 |
1,963 |
1,971 |
+0.72% |
55,700 |
2024/2/9 |
1,987 |
2,000 |
1,957 |
1,957 |
-1.51% |
53,700 |
2024/2/8 |
1,988 |
1,997 |
1,970 |
1,987 |
-0.55% |
50,400 |
2024/2/7 |
2,025 |
2,027 |
1,996 |
1,998 |
-1.14% |
57,600 |
2024/2/6 |
2,050 |
2,053 |
2,013 |
2,021 |
-1.70% |
62,200 |
2024/2/5 |
2,010 |
2,060 |
2,010 |
2,056 |
+2.14% |
50,000 |
2024/2/2 |
2,006 |
2,035 |
2,000 |
2,013 |
+0.35% |
50,700 |
2024/2/1 |
1,994 |
2,018 |
1,994 |
2,006 |
-0.35% |
32,900 |
2024/1/31 |
1,965 |
2,013 |
1,964 |
2,013 |
+2.29% |
81,900 |
2024/1/30 |
2,010 |
2,017 |
1,965 |
1,968 |
-1.16% |
79,900 |
2024/1/29 |
1,979 |
2,005 |
1,974 |
1,991 |
+1.84% |
98,400 |
2024/1/26 |
1,952 |
1,976 |
1,951 |
1,955 |
-0.26% |
57,500 |
2024/1/25 |
1,970 |
1,997 |
1,957 |
1,960 |
-0.51% |
70,800 |
2024/1/24 |
2,030 |
2,035 |
1,965 |
1,970 |
-2.09% |
133,100 |
2024/1/23 |
2,006 |
2,035 |
2,005 |
2,012 |
+0.60% |
86,100 |
2024/1/22 |
2,012 |
2,012 |
1,998 |
2,000 |
-0.05% |
58,300 |
2024/1/19 |
2,005 |
2,010 |
1,999 |
2,001 |
+0.05% |
42,700 |
2024/1/18 |
1,996 |
2,009 |
1,996 |
2,000 |
+0.81% |
44,900 |
2024/1/17 |
2,005 |
2,019 |
1,984 |
1,984 |
-0.80% |
102,500 |
2024/1/16 |
2,005 |
2,017 |
1,991 |
2,000 |
-0.10% |
69,900 |
2024/1/15 |
2,008 |
2,028 |
1,993 |
2,002 |
-0.25% |
121,300 |
2024/1/12 |
2,051 |
2,082 |
2,006 |
2,007 |
-9.23% |
304,800 |
2024/1/11 |
2,239 |
2,239 |
2,210 |
2,211 |
-1.25% |
62,400 |
2024/1/10 |
2,240 |
2,245 |
2,225 |
2,239 |
-0.22% |
37,000 |
2024/1/9 |
2,222 |
2,256 |
2,221 |
2,244 |
+1.54% |
28,100 |
2024/1/5 |
2,241 |
2,260 |
2,206 |
2,210 |
-1.21% |
38,200 |
2024/1/4 |
2,197 |
2,244 |
2,174 |
2,237 |
+1.77% |
68,800 |
2023/12/29 |
2,202 |
2,219 |
2,175 |
2,198 |
-0.05% |
62,000 |
2023/12/28 |
2,150 |
2,203 |
2,141 |
2,199 |
+2.52% |
57,600 |
2023/12/27 |
2,096 |
2,145 |
2,096 |
2,145 |
+2.73% |
43,700 |
2023/12/26 |
2,046 |
2,091 |
2,046 |
2,088 |
+2.05% |
28,700 |
2023/12/25 |
2,114 |
2,114 |
2,046 |
2,046 |
-2.48% |
16,600 |
2023/12/22 |
2,057 |
2,106 |
2,052 |
2,098 |
+2.44% |
39,000 |
2023/12/21 |
2,022 |
2,059 |
2,016 |
2,048 |
+0.10% |
34,600 |
2023/12/20 |
2,050 |
2,069 |
2,042 |
2,046 |
+0.00% |
51,500 |
2023/12/19 |
2,007 |
2,046 |
2,006 |
2,046 |
+1.09% |
26,600 |
2023/12/18 |
2,030 |
2,030 |
2,000 |
2,024 |
-0.54% |
35,700 |
2023/12/15 |
2,015 |
2,039 |
2,002 |
2,035 |
+0.99% |
44,500 |
2023/12/14 |
2,016 |
2,048 |
2,001 |
2,015 |
-0.15% |
36,400 |
2023/12/13 |
2,010 |
2,039 |
2,001 |
2,018 |
+0.55% |
36,600 |
2023/12/12 |
2,038 |
2,046 |
1,998 |
2,007 |
-1.28% |
24,100 |
2023/12/11 |
1,987 |
2,036 |
1,987 |
2,033 |
+2.68% |
47,600 |
2023/12/8 |
1,974 |
2,017 |
1,974 |
1,980 |
-1.05% |
58,100 |
2023/12/7 |
2,028 |
2,028 |
1,999 |
2,001 |
-2.58% |
28,800 |
2023/12/6 |
2,037 |
2,062 |
2,033 |
2,054 |
+0.83% |
39,300 |
2023/12/5 |
2,057 |
2,067 |
2,037 |
2,037 |
-1.21% |
29,600 |
2023/12/4 |
2,050 |
2,074 |
2,046 |
2,062 |
-0.19% |
15,400 |
2023/12/1 |
2,093 |
2,100 |
2,062 |
2,066 |
-1.29% |
24,700 |
2023/11/30 |
2,108 |
2,111 |
2,087 |
2,093 |
-0.71% |
21,800 |
2023/11/29 |
2,073 |
2,120 |
2,073 |
2,108 |
+0.81% |
26,700 |
2023/11/28 |
2,072 |
2,094 |
2,064 |
2,091 |
+1.21% |
20,000 |
2023/11/27 |
2,110 |
2,130 |
2,064 |
2,066 |
-2.13% |
24,100 |
2023/11/24 |
2,106 |
2,123 |
2,089 |
2,111 |
+0.05% |
32,200 |
2023/11/22 |
2,124 |
2,138 |
2,110 |
2,110 |
-0.52% |
33,000 |
2023/11/21 |
2,084 |
2,132 |
2,083 |
2,121 |
+2.22% |
77,900 |
2023/11/20 |
2,050 |
2,095 |
2,042 |
2,075 |
+1.17% |
56,500 |
2023/11/17 |
2,050 |
2,063 |
2,031 |
2,051 |
+1.18% |
72,400 |
2023/11/16 |
2,020 |
2,041 |
2,013 |
2,027 |
-0.10% |
51,600 |
|