日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,784 |
1,803 |
1,738 |
1,747 |
-2.40% |
17,700 |
2024/5/20 |
1,804 |
1,821 |
1,771 |
1,790 |
+0.22% |
16,400 |
2024/5/17 |
1,790 |
1,827 |
1,766 |
1,786 |
-0.39% |
11,500 |
2024/5/16 |
1,799 |
1,801 |
1,770 |
1,793 |
-0.33% |
9,300 |
2024/5/15 |
1,862 |
1,862 |
1,790 |
1,799 |
-4.51% |
25,600 |
2024/5/14 |
1,910 |
1,910 |
1,855 |
1,884 |
-1.36% |
14,900 |
2024/5/13 |
1,862 |
1,932 |
1,843 |
1,910 |
+1.60% |
29,100 |
2024/5/10 |
1,884 |
1,884 |
1,848 |
1,880 |
-0.21% |
20,300 |
2024/5/9 |
1,860 |
1,887 |
1,838 |
1,884 |
+1.56% |
13,600 |
2024/5/8 |
1,869 |
1,893 |
1,853 |
1,855 |
-0.75% |
11,200 |
2024/5/7 |
1,848 |
1,890 |
1,842 |
1,869 |
+2.35% |
20,100 |
2024/5/2 |
1,841 |
1,890 |
1,818 |
1,826 |
-1.78% |
26,800 |
2024/5/1 |
1,891 |
1,917 |
1,855 |
1,859 |
-3.23% |
44,900 |
2024/4/30 |
1,790 |
1,935 |
1,786 |
1,921 |
+7.62% |
90,700 |
2024/4/26 |
1,711 |
1,867 |
1,677 |
1,785 |
+9.44% |
173,700 |
2024/4/25 |
1,725 |
1,725 |
1,620 |
1,631 |
-7.59% |
103,500 |
2024/4/24 |
1,764 |
1,796 |
1,750 |
1,765 |
+1.50% |
73,200 |
2024/4/23 |
1,683 |
1,739 |
1,659 |
1,739 |
+4.13% |
44,700 |
2024/4/22 |
1,630 |
1,684 |
1,622 |
1,670 |
+3.60% |
11,500 |
2024/4/19 |
1,643 |
1,664 |
1,587 |
1,612 |
-1.89% |
26,000 |
2024/4/18 |
1,610 |
1,646 |
1,610 |
1,643 |
+2.30% |
12,100 |
2024/4/17 |
1,662 |
1,662 |
1,600 |
1,606 |
-3.37% |
34,400 |
2024/4/16 |
1,656 |
1,679 |
1,635 |
1,662 |
-0.89% |
14,200 |
2024/4/15 |
1,668 |
1,693 |
1,634 |
1,677 |
+0.54% |
18,700 |
2024/4/12 |
1,683 |
1,683 |
1,662 |
1,668 |
-0.89% |
14,300 |
2024/4/11 |
1,686 |
1,686 |
1,663 |
1,683 |
-0.65% |
7,800 |
2024/4/10 |
1,717 |
1,717 |
1,683 |
1,694 |
-1.40% |
10,400 |
2024/4/9 |
1,716 |
1,731 |
1,690 |
1,718 |
+1.54% |
6,100 |
2024/4/8 |
1,705 |
1,712 |
1,691 |
1,692 |
-1.05% |
5,500 |
2024/4/5 |
1,677 |
1,714 |
1,677 |
1,710 |
+0.29% |
6,300 |
2024/4/4 |
1,717 |
1,729 |
1,686 |
1,705 |
+1.25% |
10,300 |
2024/4/3 |
1,705 |
1,714 |
1,674 |
1,684 |
-1.86% |
20,900 |
2024/4/2 |
1,779 |
1,779 |
1,707 |
1,716 |
-3.54% |
23,200 |
2024/4/1 |
1,830 |
1,830 |
1,760 |
1,779 |
-2.15% |
16,800 |
2024/3/29 |
1,795 |
1,828 |
1,788 |
1,818 |
+0.89% |
6,500 |
2024/3/28 |
1,803 |
1,842 |
1,780 |
1,802 |
-0.17% |
13,700 |
2024/3/27 |
1,833 |
1,838 |
1,805 |
1,805 |
-0.44% |
8,800 |
2024/3/26 |
1,794 |
1,843 |
1,789 |
1,813 |
+0.78% |
13,500 |
2024/3/25 |
1,863 |
1,863 |
1,797 |
1,799 |
-2.07% |
13,300 |
2024/3/22 |
1,850 |
1,858 |
1,812 |
1,837 |
-0.76% |
9,800 |
2024/3/21 |
1,799 |
1,929 |
1,780 |
1,851 |
+3.99% |
70,200 |
2024/3/19 |
1,818 |
1,818 |
1,780 |
1,780 |
-1.82% |
7,900 |
2024/3/18 |
1,786 |
1,813 |
1,779 |
1,813 |
+1.57% |
12,100 |
2024/3/15 |
1,785 |
1,808 |
1,780 |
1,785 |
-0.06% |
17,000 |
2024/3/14 |
1,799 |
1,800 |
1,781 |
1,786 |
-0.56% |
8,200 |
2024/3/13 |
1,843 |
1,843 |
1,795 |
1,796 |
-1.54% |
7,900 |
2024/3/12 |
1,807 |
1,839 |
1,800 |
1,824 |
+0.83% |
10,300 |
2024/3/11 |
1,793 |
1,850 |
1,781 |
1,809 |
+0.61% |
18,300 |
2024/3/8 |
1,817 |
1,843 |
1,793 |
1,798 |
-2.81% |
33,700 |
2024/3/7 |
1,865 |
1,913 |
1,841 |
1,850 |
+0.49% |
20,900 |
2024/3/6 |
1,790 |
1,865 |
1,790 |
1,841 |
+1.15% |
17,800 |
2024/3/5 |
1,838 |
1,838 |
1,782 |
1,820 |
-0.98% |
12,900 |
2024/3/4 |
1,821 |
1,845 |
1,805 |
1,838 |
+2.40% |
29,000 |
2024/3/1 |
1,791 |
1,817 |
1,785 |
1,795 |
+0.34% |
15,400 |
2024/2/29 |
1,822 |
1,822 |
1,774 |
1,789 |
-2.19% |
11,000 |
2024/2/28 |
1,802 |
1,829 |
1,790 |
1,829 |
+0.77% |
10,700 |
2024/2/27 |
1,839 |
1,839 |
1,791 |
1,815 |
-0.55% |
17,000 |
2024/2/26 |
1,787 |
1,830 |
1,783 |
1,825 |
+2.87% |
16,200 |
2024/2/22 |
1,769 |
1,796 |
1,761 |
1,774 |
+0.45% |
9,700 |
2024/2/21 |
1,828 |
1,828 |
1,740 |
1,766 |
-3.39% |
45,200 |
2024/2/20 |
1,832 |
1,845 |
1,810 |
1,828 |
+0.27% |
13,200 |
2024/2/19 |
1,767 |
1,830 |
1,757 |
1,823 |
+2.70% |
35,700 |
2024/2/16 |
1,765 |
1,775 |
1,746 |
1,775 |
+1.72% |
21,200 |
2024/2/15 |
1,810 |
1,810 |
1,744 |
1,745 |
-3.59% |
31,800 |
2024/2/14 |
1,854 |
1,854 |
1,784 |
1,810 |
-2.43% |
48,400 |
2024/2/13 |
1,847 |
1,860 |
1,825 |
1,855 |
+1.20% |
18,200 |
2024/2/9 |
1,870 |
1,896 |
1,833 |
1,833 |
+0.16% |
19,200 |
2024/2/8 |
1,872 |
1,872 |
1,823 |
1,830 |
-3.28% |
33,500 |
2024/2/7 |
1,915 |
1,915 |
1,858 |
1,892 |
-1.20% |
36,100 |
2024/2/6 |
1,918 |
1,923 |
1,854 |
1,915 |
-0.21% |
37,100 |
2024/2/5 |
1,950 |
1,965 |
1,909 |
1,919 |
+0.26% |
19,200 |
2024/2/2 |
1,887 |
1,963 |
1,887 |
1,914 |
+2.30% |
33,100 |
2024/2/1 |
1,938 |
1,997 |
1,870 |
1,871 |
-3.80% |
51,500 |
2024/1/31 |
1,875 |
1,983 |
1,857 |
1,945 |
-9.74% |
252,100 |
2024/1/30 |
2,151 |
2,188 |
2,097 |
2,155 |
+0.33% |
62,900 |
2024/1/29 |
2,208 |
2,210 |
2,147 |
2,148 |
-1.60% |
13,300 |
2024/1/26 |
2,185 |
2,200 |
2,170 |
2,183 |
-1.18% |
7,600 |
2024/1/25 |
2,208 |
2,217 |
2,161 |
2,209 |
+0.27% |
13,400 |
2024/1/24 |
2,181 |
2,212 |
2,156 |
2,203 |
+1.01% |
8,000 |
2024/1/23 |
2,224 |
2,233 |
2,177 |
2,181 |
-2.24% |
15,600 |
2024/1/22 |
2,143 |
2,231 |
2,131 |
2,231 |
+4.50% |
24,400 |
2024/1/19 |
2,160 |
2,167 |
2,123 |
2,135 |
-1.29% |
34,700 |
2024/1/18 |
2,150 |
2,175 |
2,132 |
2,163 |
+0.56% |
15,100 |
2024/1/17 |
2,186 |
2,192 |
2,130 |
2,151 |
-2.05% |
22,600 |
2024/1/16 |
2,231 |
2,257 |
2,185 |
2,196 |
-1.57% |
10,900 |
2024/1/15 |
2,200 |
2,249 |
2,180 |
2,231 |
+1.41% |
13,600 |
2024/1/12 |
2,209 |
2,211 |
2,166 |
2,200 |
-1.08% |
15,200 |
2024/1/11 |
2,290 |
2,290 |
2,213 |
2,224 |
-2.03% |
22,800 |
2024/1/10 |
2,238 |
2,278 |
2,232 |
2,270 |
+1.43% |
20,500 |
2024/1/9 |
2,173 |
2,245 |
2,173 |
2,238 |
+3.04% |
21,700 |
2024/1/5 |
2,165 |
2,219 |
2,150 |
2,172 |
+1.16% |
17,700 |
2024/1/4 |
2,154 |
2,161 |
2,111 |
2,147 |
-0.56% |
11,200 |
2023/12/29 |
2,184 |
2,198 |
2,145 |
2,159 |
-1.01% |
12,300 |
2023/12/28 |
2,154 |
2,191 |
2,130 |
2,181 |
+0.79% |
18,000 |
2023/12/27 |
2,096 |
2,181 |
2,050 |
2,164 |
+5.05% |
40,300 |
2023/12/26 |
2,035 |
2,076 |
2,030 |
2,060 |
+0.98% |
15,900 |
2023/12/25 |
2,080 |
2,096 |
2,035 |
2,040 |
-3.36% |
13,900 |
2023/12/22 |
2,164 |
2,168 |
2,111 |
2,111 |
-2.76% |
17,900 |
2023/12/21 |
2,180 |
2,213 |
2,168 |
2,171 |
-1.54% |
9,300 |
2023/12/20 |
2,153 |
2,265 |
2,153 |
2,205 |
+1.57% |
36,600 |
2023/12/19 |
2,185 |
2,200 |
2,147 |
2,171 |
-1.36% |
10,500 |
2023/12/18 |
2,212 |
2,232 |
2,162 |
2,201 |
-0.68% |
19,100 |
2023/12/15 |
2,198 |
2,224 |
2,185 |
2,216 |
+0.77% |
19,000 |
2023/12/14 |
2,209 |
2,250 |
2,189 |
2,199 |
+1.81% |
32,400 |
2023/12/13 |
2,121 |
2,176 |
2,121 |
2,160 |
+0.89% |
13,900 |
2023/12/12 |
2,211 |
2,211 |
2,134 |
2,141 |
-1.65% |
21,700 |
2023/12/11 |
2,110 |
2,188 |
2,110 |
2,177 |
+3.37% |
15,000 |
2023/12/8 |
2,131 |
2,157 |
2,102 |
2,106 |
-1.59% |
24,300 |
2023/12/7 |
2,175 |
2,190 |
2,129 |
2,140 |
-2.77% |
37,500 |
2023/12/6 |
2,205 |
2,235 |
2,185 |
2,201 |
-0.18% |
23,100 |
2023/12/5 |
2,275 |
2,299 |
2,205 |
2,205 |
-2.99% |
50,700 |
2023/12/4 |
2,228 |
2,285 |
2,211 |
2,273 |
+2.43% |
54,600 |
2023/12/1 |
2,231 |
2,231 |
2,184 |
2,219 |
-1.16% |
52,300 |
2023/11/30 |
2,154 |
2,264 |
2,135 |
2,245 |
+4.96% |
67,900 |
2023/11/29 |
2,112 |
2,171 |
2,105 |
2,139 |
+0.71% |
41,000 |
2023/11/28 |
2,091 |
2,130 |
2,073 |
2,124 |
+2.56% |
19,800 |
2023/11/27 |
2,050 |
2,107 |
2,050 |
2,071 |
+1.22% |
29,500 |
2023/11/24 |
2,095 |
2,131 |
2,043 |
2,046 |
-2.20% |
21,100 |
2023/11/22 |
2,068 |
2,092 |
2,041 |
2,092 |
+2.00% |
29,400 |
2023/11/21 |
2,013 |
2,073 |
1,989 |
2,051 |
+4.11% |
27,000 |
2023/11/20 |
1,904 |
1,998 |
1,904 |
1,970 |
+2.50% |
27,500 |
2023/11/17 |
1,931 |
1,969 |
1,915 |
1,922 |
-1.18% |
13,800 |
2023/11/16 |
1,958 |
1,989 |
1,915 |
1,945 |
-1.72% |
36,500 |
|