日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,727 |
1,729 |
1,704 |
1,706 |
-0.99% |
126,200 |
2024/5/20 |
1,709 |
1,738 |
1,691 |
1,723 |
+0.82% |
170,400 |
2024/5/17 |
1,676 |
1,716 |
1,654 |
1,709 |
+0.35% |
185,100 |
2024/5/16 |
1,700 |
1,736 |
1,696 |
1,703 |
+0.71% |
172,000 |
2024/5/15 |
1,800 |
1,805 |
1,669 |
1,691 |
+6.82% |
378,000 |
2024/5/14 |
1,590 |
1,605 |
1,559 |
1,583 |
-0.25% |
226,000 |
2024/5/13 |
1,578 |
1,592 |
1,567 |
1,587 |
+0.44% |
123,100 |
2024/5/10 |
1,594 |
1,596 |
1,571 |
1,580 |
-0.94% |
99,400 |
2024/5/9 |
1,590 |
1,604 |
1,570 |
1,595 |
+1.79% |
100,500 |
2024/5/8 |
1,579 |
1,598 |
1,559 |
1,567 |
-1.38% |
135,400 |
2024/5/7 |
1,581 |
1,591 |
1,572 |
1,589 |
+1.47% |
77,600 |
2024/5/2 |
1,566 |
1,571 |
1,542 |
1,566 |
-1.20% |
86,200 |
2024/5/1 |
1,600 |
1,600 |
1,574 |
1,585 |
-1.31% |
60,500 |
2024/4/30 |
1,594 |
1,607 |
1,574 |
1,606 |
+2.23% |
105,000 |
2024/4/26 |
1,545 |
1,583 |
1,532 |
1,571 |
+1.68% |
158,800 |
2024/4/25 |
1,536 |
1,555 |
1,525 |
1,545 |
-0.52% |
99,000 |
2024/4/24 |
1,536 |
1,568 |
1,536 |
1,553 |
+0.45% |
139,600 |
2024/4/23 |
1,557 |
1,562 |
1,536 |
1,546 |
-0.71% |
112,900 |
2024/4/22 |
1,545 |
1,564 |
1,536 |
1,557 |
+2.50% |
148,800 |
2024/4/19 |
1,544 |
1,552 |
1,497 |
1,519 |
-3.86% |
177,000 |
2024/4/18 |
1,559 |
1,591 |
1,556 |
1,580 |
+1.94% |
87,500 |
2024/4/17 |
1,577 |
1,579 |
1,542 |
1,550 |
-2.52% |
98,600 |
2024/4/16 |
1,631 |
1,631 |
1,585 |
1,590 |
-3.34% |
79,100 |
2024/4/15 |
1,635 |
1,653 |
1,621 |
1,645 |
+0.18% |
114,300 |
2024/4/12 |
1,670 |
1,683 |
1,638 |
1,642 |
-0.91% |
215,600 |
2024/4/11 |
1,615 |
1,657 |
1,609 |
1,657 |
+1.97% |
99,100 |
2024/4/10 |
1,627 |
1,635 |
1,621 |
1,625 |
+0.12% |
56,600 |
2024/4/9 |
1,629 |
1,638 |
1,612 |
1,623 |
-0.31% |
50,400 |
2024/4/8 |
1,614 |
1,644 |
1,612 |
1,628 |
+0.99% |
77,000 |
2024/4/5 |
1,596 |
1,613 |
1,584 |
1,612 |
+0.37% |
100,500 |
2024/4/4 |
1,600 |
1,631 |
1,589 |
1,606 |
+0.88% |
163,800 |
2024/4/3 |
1,593 |
1,613 |
1,570 |
1,592 |
+4.26% |
249,000 |
2024/4/2 |
1,510 |
1,530 |
1,510 |
1,527 |
+0.13% |
154,300 |
2024/4/1 |
1,585 |
1,585 |
1,523 |
1,525 |
-3.11% |
86,400 |
2024/3/29 |
1,585 |
1,590 |
1,559 |
1,574 |
+0.25% |
97,300 |
2024/3/28 |
1,578 |
1,592 |
1,557 |
1,570 |
-0.57% |
108,600 |
2024/3/27 |
1,570 |
1,593 |
1,557 |
1,579 |
+1.41% |
130,300 |
2024/3/26 |
1,549 |
1,561 |
1,541 |
1,557 |
+0.52% |
126,300 |
2024/3/25 |
1,550 |
1,567 |
1,537 |
1,549 |
-1.15% |
132,500 |
2024/3/22 |
1,580 |
1,580 |
1,551 |
1,567 |
-0.82% |
132,600 |
2024/3/21 |
1,569 |
1,587 |
1,543 |
1,580 |
+2.07% |
177,900 |
2024/3/19 |
1,505 |
1,549 |
1,505 |
1,548 |
+3.20% |
133,600 |
2024/3/18 |
1,467 |
1,513 |
1,457 |
1,500 |
+3.23% |
156,700 |
2024/3/15 |
1,440 |
1,466 |
1,431 |
1,453 |
+0.21% |
156,800 |
2024/3/14 |
1,407 |
1,450 |
1,400 |
1,450 |
+2.62% |
137,900 |
2024/3/13 |
1,404 |
1,432 |
1,399 |
1,413 |
+5.13% |
268,500 |
2024/3/12 |
1,328 |
1,350 |
1,305 |
1,344 |
+0.75% |
131,700 |
2024/3/11 |
1,361 |
1,374 |
1,323 |
1,334 |
-3.61% |
120,300 |
2024/3/8 |
1,345 |
1,401 |
1,345 |
1,384 |
+1.02% |
122,600 |
2024/3/7 |
1,411 |
1,411 |
1,359 |
1,370 |
-1.86% |
97,100 |
2024/3/6 |
1,395 |
1,408 |
1,385 |
1,396 |
-0.64% |
149,500 |
2024/3/5 |
1,403 |
1,410 |
1,387 |
1,405 |
+0.93% |
128,300 |
2024/3/4 |
1,431 |
1,431 |
1,377 |
1,392 |
-2.93% |
202,300 |
2024/3/1 |
1,450 |
1,450 |
1,425 |
1,434 |
-0.69% |
118,600 |
2024/2/29 |
1,428 |
1,454 |
1,428 |
1,444 |
+1.62% |
155,300 |
2024/2/28 |
1,405 |
1,427 |
1,399 |
1,421 |
+1.36% |
141,500 |
2024/2/27 |
1,405 |
1,413 |
1,396 |
1,402 |
-0.57% |
145,200 |
2024/2/26 |
1,410 |
1,422 |
1,400 |
1,410 |
+1.51% |
119,800 |
2024/2/22 |
1,382 |
1,393 |
1,375 |
1,389 |
+0.29% |
124,500 |
2024/2/21 |
1,381 |
1,390 |
1,368 |
1,385 |
+0.29% |
185,400 |
2024/2/20 |
1,392 |
1,403 |
1,379 |
1,381 |
-0.65% |
146,600 |
2024/2/19 |
1,345 |
1,393 |
1,345 |
1,390 |
+3.04% |
245,400 |
2024/2/16 |
1,336 |
1,360 |
1,328 |
1,349 |
+3.06% |
250,500 |
2024/2/15 |
1,406 |
1,406 |
1,287 |
1,309 |
-8.84% |
335,200 |
2024/2/14 |
1,459 |
1,459 |
1,414 |
1,436 |
-2.38% |
153,300 |
2024/2/13 |
1,436 |
1,471 |
1,436 |
1,471 |
+3.23% |
144,400 |
2024/2/9 |
1,419 |
1,436 |
1,408 |
1,425 |
+0.28% |
88,000 |
2024/2/8 |
1,418 |
1,430 |
1,389 |
1,421 |
+0.00% |
128,900 |
2024/2/7 |
1,410 |
1,424 |
1,407 |
1,421 |
+0.78% |
106,900 |
2024/2/6 |
1,420 |
1,424 |
1,405 |
1,410 |
-1.26% |
91,900 |
2024/2/5 |
1,428 |
1,429 |
1,416 |
1,428 |
+1.20% |
90,900 |
2024/2/2 |
1,416 |
1,421 |
1,404 |
1,411 |
-1.47% |
123,200 |
2024/2/1 |
1,431 |
1,440 |
1,418 |
1,432 |
-0.21% |
86,900 |
2024/1/31 |
1,425 |
1,435 |
1,411 |
1,435 |
+0.14% |
120,000 |
2024/1/30 |
1,448 |
1,455 |
1,431 |
1,433 |
-0.83% |
71,700 |
2024/1/29 |
1,421 |
1,448 |
1,421 |
1,445 |
+2.19% |
77,900 |
2024/1/26 |
1,426 |
1,434 |
1,413 |
1,414 |
-0.63% |
87,100 |
2024/1/25 |
1,390 |
1,425 |
1,390 |
1,423 |
+1.86% |
105,900 |
2024/1/24 |
1,393 |
1,404 |
1,383 |
1,397 |
+0.29% |
84,600 |
2024/1/23 |
1,391 |
1,397 |
1,385 |
1,393 |
+0.36% |
120,700 |
2024/1/22 |
1,377 |
1,390 |
1,373 |
1,388 |
+1.39% |
64,100 |
2024/1/19 |
1,372 |
1,372 |
1,356 |
1,369 |
+0.59% |
91,500 |
2024/1/18 |
1,366 |
1,372 |
1,356 |
1,361 |
-0.15% |
73,100 |
2024/1/17 |
1,401 |
1,404 |
1,363 |
1,363 |
-2.78% |
105,400 |
2024/1/16 |
1,415 |
1,421 |
1,399 |
1,402 |
-0.85% |
96,500 |
2024/1/15 |
1,375 |
1,414 |
1,373 |
1,414 |
+2.32% |
130,800 |
2024/1/12 |
1,381 |
1,387 |
1,371 |
1,382 |
+0.58% |
88,900 |
2024/1/11 |
1,400 |
1,404 |
1,371 |
1,374 |
-1.15% |
101,200 |
2024/1/10 |
1,361 |
1,396 |
1,359 |
1,390 |
+2.43% |
124,600 |
2024/1/9 |
1,350 |
1,357 |
1,335 |
1,357 |
+0.15% |
111,400 |
2024/1/5 |
1,350 |
1,359 |
1,345 |
1,355 |
+0.52% |
152,600 |
2024/1/4 |
1,344 |
1,348 |
1,317 |
1,348 |
-0.74% |
133,300 |
2023/12/29 |
1,360 |
1,372 |
1,344 |
1,358 |
-0.15% |
139,000 |
2023/12/28 |
1,332 |
1,364 |
1,332 |
1,360 |
+1.64% |
274,100 |
2023/12/27 |
1,329 |
1,342 |
1,321 |
1,338 |
+0.98% |
462,600 |
2023/12/26 |
1,331 |
1,335 |
1,320 |
1,325 |
-0.75% |
280,500 |
2023/12/25 |
1,329 |
1,342 |
1,316 |
1,335 |
+1.52% |
351,000 |
2023/12/22 |
1,306 |
1,321 |
1,306 |
1,315 |
+1.15% |
174,600 |
2023/12/21 |
1,288 |
1,305 |
1,288 |
1,300 |
-0.76% |
160,500 |
2023/12/20 |
1,298 |
1,322 |
1,295 |
1,310 |
+1.08% |
127,200 |
2023/12/19 |
1,294 |
1,304 |
1,281 |
1,296 |
+0.00% |
148,000 |
2023/12/18 |
1,292 |
1,305 |
1,281 |
1,296 |
-1.22% |
155,400 |
2023/12/15 |
1,302 |
1,329 |
1,302 |
1,312 |
+0.92% |
132,000 |
2023/12/14 |
1,320 |
1,321 |
1,294 |
1,300 |
-1.81% |
159,400 |
2023/12/13 |
1,363 |
1,374 |
1,324 |
1,324 |
-3.36% |
188,800 |
2023/12/12 |
1,315 |
1,370 |
1,309 |
1,370 |
+3.95% |
277,400 |
2023/12/11 |
1,324 |
1,325 |
1,301 |
1,318 |
+1.62% |
124,000 |
2023/12/8 |
1,319 |
1,324 |
1,292 |
1,297 |
-1.74% |
252,600 |
2023/12/7 |
1,320 |
1,325 |
1,310 |
1,320 |
-0.75% |
104,600 |
2023/12/6 |
1,298 |
1,332 |
1,297 |
1,330 |
+3.18% |
152,200 |
2023/12/5 |
1,289 |
1,301 |
1,283 |
1,289 |
+0.00% |
112,900 |
2023/12/4 |
1,274 |
1,293 |
1,266 |
1,289 |
-0.08% |
292,200 |
2023/12/1 |
1,304 |
1,308 |
1,290 |
1,290 |
-1.30% |
218,100 |
2023/11/30 |
1,303 |
1,311 |
1,295 |
1,307 |
-0.46% |
193,400 |
2023/11/29 |
1,309 |
1,321 |
1,309 |
1,313 |
-1.06% |
92,600 |
2023/11/28 |
1,330 |
1,331 |
1,312 |
1,327 |
-0.52% |
120,400 |
2023/11/27 |
1,337 |
1,343 |
1,324 |
1,334 |
+0.45% |
97,200 |
2023/11/24 |
1,348 |
1,350 |
1,327 |
1,328 |
-1.92% |
86,200 |
2023/11/22 |
1,326 |
1,359 |
1,325 |
1,354 |
+2.58% |
109,200 |
2023/11/21 |
1,310 |
1,325 |
1,301 |
1,320 |
+0.30% |
110,700 |
2023/11/20 |
1,333 |
1,333 |
1,316 |
1,316 |
-1.28% |
130,800 |
2023/11/17 |
1,321 |
1,336 |
1,318 |
1,333 |
+0.76% |
107,400 |
2023/11/16 |
1,351 |
1,355 |
1,315 |
1,323 |
-3.78% |
95,600 |
|