日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,578 |
1,591 |
1,566 |
1,568 |
+0.06% |
20,600 |
2024/5/20 |
1,550 |
1,578 |
1,550 |
1,567 |
+1.23% |
10,400 |
2024/5/17 |
1,542 |
1,559 |
1,527 |
1,548 |
+0.39% |
13,000 |
2024/5/16 |
1,543 |
1,545 |
1,525 |
1,542 |
-0.32% |
13,000 |
2024/5/15 |
1,579 |
1,589 |
1,547 |
1,547 |
-1.96% |
14,700 |
2024/5/14 |
1,582 |
1,587 |
1,555 |
1,578 |
-0.13% |
17,100 |
2024/5/13 |
1,561 |
1,580 |
1,541 |
1,580 |
+2.40% |
29,100 |
2024/5/10 |
1,545 |
1,565 |
1,535 |
1,543 |
+0.26% |
33,300 |
2024/5/9 |
1,570 |
1,578 |
1,521 |
1,539 |
+3.92% |
105,600 |
2024/5/8 |
1,551 |
1,558 |
1,481 |
1,481 |
-5.00% |
77,000 |
2024/5/7 |
1,547 |
1,559 |
1,532 |
1,559 |
+2.77% |
30,900 |
2024/5/2 |
1,529 |
1,540 |
1,507 |
1,517 |
-0.46% |
17,500 |
2024/5/1 |
1,554 |
1,554 |
1,511 |
1,524 |
-3.24% |
25,700 |
2024/4/30 |
1,545 |
1,575 |
1,543 |
1,575 |
+2.07% |
31,500 |
2024/4/26 |
1,526 |
1,558 |
1,518 |
1,543 |
+1.11% |
21,100 |
2024/4/25 |
1,530 |
1,534 |
1,515 |
1,526 |
-0.52% |
17,800 |
2024/4/24 |
1,540 |
1,540 |
1,521 |
1,534 |
+0.85% |
13,900 |
2024/4/23 |
1,518 |
1,530 |
1,509 |
1,521 |
+0.20% |
11,100 |
2024/4/22 |
1,505 |
1,522 |
1,504 |
1,518 |
+2.50% |
12,500 |
2024/4/19 |
1,520 |
1,522 |
1,464 |
1,481 |
-2.69% |
35,700 |
2024/4/18 |
1,500 |
1,525 |
1,500 |
1,522 |
+0.79% |
15,100 |
2024/4/17 |
1,510 |
1,531 |
1,496 |
1,510 |
-0.20% |
21,700 |
2024/4/16 |
1,527 |
1,542 |
1,510 |
1,513 |
-1.37% |
41,500 |
2024/4/15 |
1,529 |
1,552 |
1,510 |
1,534 |
-0.52% |
19,700 |
2024/4/12 |
1,544 |
1,555 |
1,525 |
1,542 |
+0.72% |
26,100 |
2024/4/11 |
1,521 |
1,540 |
1,512 |
1,531 |
+0.00% |
14,600 |
2024/4/10 |
1,562 |
1,562 |
1,531 |
1,531 |
-1.42% |
25,700 |
2024/4/9 |
1,558 |
1,564 |
1,528 |
1,553 |
-0.38% |
21,000 |
2024/4/8 |
1,529 |
1,559 |
1,520 |
1,559 |
+3.52% |
29,400 |
2024/4/5 |
1,500 |
1,515 |
1,482 |
1,506 |
+0.07% |
20,400 |
2024/4/4 |
1,507 |
1,525 |
1,496 |
1,505 |
-0.07% |
33,100 |
2024/4/3 |
1,519 |
1,520 |
1,478 |
1,506 |
-1.89% |
38,700 |
2024/4/2 |
1,574 |
1,574 |
1,524 |
1,535 |
-1.35% |
28,200 |
2024/4/1 |
1,616 |
1,616 |
1,556 |
1,556 |
-4.54% |
29,300 |
2024/3/29 |
1,619 |
1,649 |
1,614 |
1,630 |
+0.74% |
26,700 |
2024/3/28 |
1,633 |
1,650 |
1,618 |
1,618 |
-3.26% |
32,900 |
2024/3/27 |
1,697.5 |
1,725 |
1,672.5 |
1,672.5 |
-2.48% |
30,400 |
2024/3/26 |
1,690 |
1,717.5 |
1,682.5 |
1,715 |
+1.48% |
11,800 |
2024/3/25 |
1,685 |
1,705 |
1,672.5 |
1,690 |
+0.75% |
12,700 |
2024/3/22 |
1,690 |
1,690 |
1,652.5 |
1,677.5 |
+0.15% |
7,300 |
2024/3/21 |
1,690 |
1,697.5 |
1,675 |
1,675 |
+0.30% |
9,500 |
2024/3/19 |
1,645 |
1,670 |
1,627.5 |
1,670 |
+1.52% |
8,300 |
2024/3/18 |
1,645 |
1,667.5 |
1,632.5 |
1,645 |
+0.00% |
12,500 |
2024/3/15 |
1,627.5 |
1,665 |
1,622.5 |
1,645 |
+1.08% |
8,000 |
2024/3/14 |
1,630 |
1,632.5 |
1,600 |
1,627.5 |
-0.15% |
7,300 |
2024/3/13 |
1,640 |
1,652.5 |
1,620 |
1,630 |
+0.46% |
8,500 |
2024/3/12 |
1,610 |
1,622.5 |
1,590 |
1,622.5 |
+0.46% |
7,100 |
2024/3/11 |
1,690 |
1,690 |
1,600 |
1,615 |
-3.29% |
14,100 |
2024/3/8 |
1,640 |
1,685 |
1,630 |
1,670 |
+2.77% |
19,300 |
2024/3/7 |
1,650 |
1,670 |
1,612.5 |
1,625 |
-0.91% |
12,900 |
2024/3/6 |
1,610 |
1,652.5 |
1,610 |
1,640 |
+0.31% |
13,800 |
2024/3/5 |
1,615 |
1,645 |
1,597.5 |
1,635 |
+0.77% |
15,800 |
2024/3/4 |
1,665 |
1,665 |
1,615 |
1,622.5 |
-2.99% |
20,500 |
2024/3/1 |
1,717.5 |
1,720 |
1,672.5 |
1,672.5 |
-2.62% |
11,300 |
2024/2/29 |
1,730 |
1,730 |
1,705 |
1,717.5 |
-0.15% |
7,000 |
2024/2/28 |
1,730 |
1,750 |
1,712.5 |
1,720 |
-0.58% |
11,300 |
2024/2/27 |
1,705 |
1,732.5 |
1,705 |
1,730 |
+1.47% |
6,400 |
2024/2/26 |
1,700 |
1,732.5 |
1,700 |
1,705 |
+0.74% |
9,400 |
2024/2/22 |
1,692.5 |
1,692.5 |
1,665 |
1,692.5 |
+0.89% |
8,300 |
2024/2/21 |
1,712.5 |
1,712.5 |
1,665 |
1,677.5 |
-2.04% |
7,300 |
2024/2/20 |
1,705 |
1,742.5 |
1,705 |
1,712.5 |
+0.44% |
10,800 |
2024/2/19 |
1,655 |
1,705 |
1,645 |
1,705 |
+5.08% |
12,000 |
2024/2/16 |
1,580 |
1,630 |
1,577.5 |
1,622.5 |
+1.56% |
13,000 |
2024/2/15 |
1,615 |
1,622.5 |
1,590 |
1,597.5 |
-1.54% |
13,500 |
2024/2/14 |
1,662.5 |
1,662.5 |
1,610 |
1,622.5 |
-3.13% |
17,200 |
2024/2/13 |
1,670 |
1,692.5 |
1,665 |
1,675 |
-0.15% |
12,100 |
2024/2/9 |
1,687.5 |
1,712.5 |
1,675 |
1,677.5 |
-1.03% |
9,900 |
2024/2/8 |
1,680 |
1,715 |
1,662.5 |
1,695 |
-1.02% |
17,500 |
2024/2/7 |
1,702.5 |
1,730 |
1,680 |
1,712.5 |
-2.00% |
30,800 |
2024/2/6 |
1,722.5 |
1,770 |
1,715 |
1,747.5 |
+0.72% |
20,100 |
2024/2/5 |
1,760 |
1,795 |
1,735 |
1,735 |
-1.70% |
33,000 |
2024/2/2 |
1,785 |
1,787.5 |
1,707.5 |
1,765 |
+0.86% |
73,800 |
2024/2/1 |
1,630 |
1,750 |
1,602.5 |
1,750 |
+16.78% |
150,600 |
2024/1/31 |
1,482.5 |
1,498.5 |
1,466.5 |
1,498.5 |
+0.27% |
16,300 |
2024/1/30 |
1,494 |
1,502.5 |
1,485 |
1,494.5 |
+0.10% |
10,600 |
2024/1/29 |
1,482 |
1,498 |
1,482 |
1,493 |
+0.84% |
6,200 |
2024/1/26 |
1,510 |
1,517.5 |
1,480.5 |
1,480.5 |
-1.46% |
16,400 |
2024/1/25 |
1,488.5 |
1,505 |
1,485 |
1,502.5 |
+0.43% |
8,900 |
2024/1/24 |
1,505 |
1,505 |
1,483 |
1,496 |
+0.34% |
10,900 |
2024/1/23 |
1,525 |
1,525 |
1,487.5 |
1,491 |
-1.75% |
9,400 |
2024/1/22 |
1,520 |
1,530 |
1,507.5 |
1,517.5 |
+1.00% |
8,200 |
2024/1/19 |
1,483 |
1,505 |
1,483 |
1,502.5 |
+1.31% |
8,500 |
2024/1/18 |
1,472 |
1,490 |
1,455 |
1,483 |
+1.58% |
8,900 |
2024/1/17 |
1,485.5 |
1,490.5 |
1,455 |
1,460 |
-1.22% |
17,900 |
2024/1/16 |
1,540 |
1,540 |
1,478 |
1,478 |
-2.76% |
16,000 |
2024/1/15 |
1,485 |
1,530 |
1,485 |
1,520 |
+2.39% |
14,300 |
2024/1/12 |
1,512.5 |
1,517.5 |
1,482 |
1,484.5 |
-2.34% |
25,600 |
2024/1/11 |
1,540 |
1,545 |
1,515 |
1,520 |
-1.78% |
21,000 |
2024/1/10 |
1,572.5 |
1,572.5 |
1,520 |
1,547.5 |
-1.12% |
25,800 |
2024/1/9 |
1,562.5 |
1,575 |
1,542.5 |
1,565 |
+1.13% |
20,200 |
2024/1/5 |
1,500 |
1,557.5 |
1,500 |
1,547.5 |
+4.45% |
30,900 |
2024/1/4 |
1,457 |
1,489.5 |
1,430.5 |
1,481.5 |
+2.46% |
20,700 |
2023/12/29 |
1,438 |
1,452.5 |
1,429.5 |
1,446 |
+0.35% |
13,300 |
2023/12/28 |
1,449 |
1,460 |
1,441 |
1,441 |
-0.55% |
11,600 |
2023/12/27 |
1,445 |
1,450.5 |
1,426.5 |
1,449 |
+0.28% |
24,800 |
2023/12/26 |
1,436 |
1,462.5 |
1,426.5 |
1,445 |
+0.52% |
22,100 |
2023/12/25 |
1,476 |
1,476 |
1,437.5 |
1,437.5 |
-2.54% |
17,800 |
2023/12/22 |
1,450 |
1,484.5 |
1,450 |
1,475 |
+1.20% |
9,000 |
2023/12/21 |
1,451.5 |
1,481 |
1,451.5 |
1,457.5 |
-1.79% |
18,600 |
2023/12/20 |
1,499.5 |
1,510 |
1,472 |
1,484 |
-1.23% |
21,800 |
2023/12/19 |
1,479.5 |
1,512.5 |
1,425.5 |
1,502.5 |
+1.59% |
75,500 |
2023/12/18 |
1,502.5 |
1,512.5 |
1,459 |
1,479 |
-4.43% |
51,100 |
2023/12/15 |
1,687.5 |
1,690 |
1,530 |
1,547.5 |
-9.10% |
89,000 |
2023/12/14 |
1,762.5 |
1,762.5 |
1,692.5 |
1,702.5 |
-2.71% |
15,300 |
2023/12/13 |
1,775 |
1,780 |
1,740 |
1,750 |
-0.71% |
10,800 |
2023/12/12 |
1,790 |
1,790 |
1,737.5 |
1,762.5 |
-1.54% |
11,000 |
2023/12/11 |
1,772.5 |
1,792.5 |
1,762.5 |
1,790 |
+1.70% |
12,700 |
2023/12/8 |
1,805 |
1,807.5 |
1,745 |
1,760 |
-2.49% |
22,000 |
2023/12/7 |
1,800 |
1,812.5 |
1,772.5 |
1,805 |
-0.41% |
11,800 |
2023/12/6 |
1,732.5 |
1,822.5 |
1,730 |
1,812.5 |
+2.55% |
13,900 |
2023/12/5 |
1,780 |
1,825 |
1,767.5 |
1,767.5 |
-0.84% |
16,600 |
2023/12/4 |
1,762.5 |
1,792.5 |
1,720 |
1,782.5 |
+0.85% |
15,700 |
2023/12/1 |
1,802.5 |
1,802.5 |
1,757.5 |
1,767.5 |
-1.53% |
14,300 |
2023/11/30 |
1,810 |
1,830 |
1,767.5 |
1,795 |
-0.69% |
29,900 |
2023/11/29 |
1,795 |
1,812.5 |
1,787.5 |
1,807.5 |
+0.56% |
20,400 |
2023/11/28 |
1,807.5 |
1,812.5 |
1,772.5 |
1,797.5 |
+0.00% |
27,400 |
2023/11/27 |
1,797.5 |
1,835 |
1,790 |
1,797.5 |
+0.00% |
17,200 |
2023/11/24 |
1,787.5 |
1,810 |
1,770 |
1,797.5 |
+1.55% |
13,900 |
2023/11/22 |
1,735 |
1,782.5 |
1,730 |
1,770 |
+2.61% |
15,900 |
2023/11/21 |
1,750 |
1,760 |
1,705 |
1,725 |
-0.29% |
21,700 |
2023/11/20 |
1,750 |
1,750 |
1,712.5 |
1,730 |
+0.44% |
21,100 |
2023/11/17 |
1,665 |
1,735 |
1,662.5 |
1,722.5 |
+3.61% |
27,500 |
2023/11/16 |
1,617.5 |
1,662.5 |
1,617.5 |
1,662.5 |
+3.58% |
28,500 |
|