日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,403 |
1,417 |
1,367 |
1,380 |
-1.64% |
17,500 |
2024/5/20 |
1,406 |
1,408 |
1,386 |
1,403 |
-0.28% |
7,900 |
2024/5/17 |
1,372 |
1,418 |
1,372 |
1,407 |
+1.44% |
12,100 |
2024/5/16 |
1,403 |
1,403 |
1,372 |
1,387 |
-0.22% |
22,300 |
2024/5/15 |
1,409 |
1,427 |
1,382 |
1,390 |
-3.41% |
26,200 |
2024/5/14 |
1,415 |
1,450 |
1,411 |
1,439 |
+2.64% |
21,100 |
2024/5/13 |
1,409 |
1,409 |
1,390 |
1,402 |
-1.27% |
13,600 |
2024/5/10 |
1,428 |
1,428 |
1,407 |
1,420 |
-0.56% |
14,200 |
2024/5/9 |
1,460 |
1,460 |
1,411 |
1,428 |
-0.83% |
118,700 |
2024/5/8 |
1,426 |
1,447 |
1,420 |
1,440 |
+0.14% |
9,200 |
2024/5/7 |
1,395 |
1,444 |
1,395 |
1,438 |
+3.90% |
35,700 |
2024/5/2 |
1,386 |
1,391 |
1,372 |
1,384 |
+0.07% |
5,500 |
2024/5/1 |
1,369 |
1,388 |
1,356 |
1,383 |
+1.02% |
8,500 |
2024/4/30 |
1,356 |
1,371 |
1,353 |
1,369 |
+0.66% |
6,800 |
2024/4/26 |
1,360 |
1,372 |
1,352 |
1,360 |
+0.22% |
7,100 |
2024/4/25 |
1,361 |
1,376 |
1,357 |
1,357 |
-1.81% |
13,300 |
2024/4/24 |
1,366 |
1,385 |
1,366 |
1,382 |
+0.66% |
13,600 |
2024/4/23 |
1,356 |
1,376 |
1,356 |
1,373 |
+1.55% |
7,500 |
2024/4/22 |
1,365 |
1,370 |
1,345 |
1,352 |
-0.15% |
22,700 |
2024/4/19 |
1,378 |
1,378 |
1,330 |
1,354 |
-2.87% |
28,800 |
2024/4/18 |
1,369 |
1,398 |
1,369 |
1,394 |
+2.05% |
5,400 |
2024/4/17 |
1,401 |
1,401 |
1,365 |
1,366 |
-2.71% |
14,300 |
2024/4/16 |
1,381 |
1,404 |
1,364 |
1,404 |
+0.36% |
16,400 |
2024/4/15 |
1,389 |
1,414 |
1,379 |
1,399 |
-0.07% |
10,000 |
2024/4/12 |
1,400 |
1,426 |
1,400 |
1,400 |
+1.01% |
14,500 |
2024/4/11 |
1,422 |
1,423 |
1,383 |
1,386 |
-3.08% |
16,400 |
2024/4/10 |
1,405 |
1,443 |
1,405 |
1,430 |
+1.78% |
21,600 |
2024/4/9 |
1,405 |
1,428 |
1,405 |
1,405 |
-0.14% |
15,100 |
2024/4/8 |
1,408 |
1,408 |
1,394 |
1,407 |
+0.14% |
4,500 |
2024/4/5 |
1,374 |
1,410 |
1,353 |
1,405 |
+1.89% |
15,900 |
2024/4/4 |
1,398 |
1,398 |
1,365 |
1,379 |
+0.44% |
5,000 |
2024/4/3 |
1,368 |
1,377 |
1,351 |
1,373 |
-0.36% |
12,900 |
2024/4/2 |
1,407 |
1,407 |
1,370 |
1,378 |
-2.06% |
16,700 |
2024/4/1 |
1,410 |
1,411 |
1,394 |
1,407 |
+0.57% |
7,600 |
2024/3/29 |
1,380 |
1,415 |
1,373 |
1,399 |
+1.38% |
17,500 |
2024/3/28 |
1,397 |
1,397 |
1,379 |
1,380 |
-0.50% |
12,800 |
2024/3/27 |
1,390 |
1,397 |
1,380 |
1,387 |
-0.22% |
24,500 |
2024/3/26 |
1,387 |
1,394 |
1,370 |
1,390 |
+0.29% |
8,600 |
2024/3/25 |
1,407 |
1,418 |
1,385 |
1,386 |
-0.93% |
27,100 |
2024/3/22 |
1,396 |
1,407 |
1,380 |
1,399 |
+0.29% |
18,400 |
2024/3/21 |
1,405 |
1,416 |
1,395 |
1,395 |
-0.21% |
16,000 |
2024/3/19 |
1,375 |
1,407 |
1,370 |
1,398 |
+2.27% |
45,300 |
2024/3/18 |
1,335 |
1,368 |
1,335 |
1,367 |
+2.94% |
15,900 |
2024/3/15 |
1,350 |
1,350 |
1,316 |
1,328 |
-1.12% |
47,200 |
2024/3/14 |
1,375 |
1,375 |
1,327 |
1,343 |
-1.83% |
64,400 |
2024/3/13 |
1,398 |
1,401 |
1,365 |
1,368 |
-2.29% |
37,600 |
2024/3/12 |
1,414 |
1,414 |
1,349 |
1,400 |
-0.28% |
72,800 |
2024/3/11 |
1,406 |
1,452 |
1,390 |
1,404 |
-0.14% |
46,700 |
2024/3/8 |
1,422 |
1,428 |
1,390 |
1,406 |
-1.40% |
69,100 |
2024/3/7 |
1,488 |
1,520 |
1,426 |
1,426 |
-4.55% |
99,400 |
2024/3/6 |
1,460 |
1,503 |
1,452 |
1,494 |
+2.89% |
26,800 |
2024/3/5 |
1,516 |
1,516 |
1,442 |
1,452 |
-4.97% |
126,800 |
2024/3/4 |
1,562 |
1,588 |
1,528 |
1,528 |
-2.55% |
23,900 |
2024/3/1 |
1,600 |
1,600 |
1,541 |
1,568 |
-2.06% |
24,200 |
2024/2/29 |
1,600 |
1,633 |
1,595 |
1,601 |
+0.38% |
33,200 |
2024/2/28 |
1,627 |
1,659 |
1,592 |
1,595 |
-1.66% |
69,000 |
2024/2/27 |
1,520 |
1,622 |
1,520 |
1,622 |
+11.10% |
229,600 |
2024/2/26 |
1,420 |
1,486 |
1,420 |
1,460 |
+2.96% |
31,500 |
2024/2/22 |
1,433 |
1,449 |
1,410 |
1,418 |
-1.32% |
15,200 |
2024/2/21 |
1,469 |
1,469 |
1,429 |
1,437 |
-2.24% |
8,900 |
2024/2/20 |
1,469 |
1,475 |
1,444 |
1,470 |
+1.31% |
7,700 |
2024/2/19 |
1,450 |
1,469 |
1,438 |
1,451 |
+1.33% |
21,100 |
2024/2/16 |
1,395 |
1,434 |
1,375 |
1,432 |
+2.51% |
36,400 |
2024/2/15 |
1,469 |
1,490 |
1,390 |
1,397 |
-6.62% |
101,500 |
2024/2/14 |
1,542 |
1,544 |
1,473 |
1,496 |
-4.23% |
91,900 |
2024/2/13 |
1,534 |
1,578 |
1,524 |
1,562 |
+2.02% |
53,100 |
2024/2/9 |
1,521 |
1,544 |
1,520 |
1,531 |
+0.33% |
20,700 |
2024/2/8 |
1,524 |
1,541 |
1,517 |
1,526 |
+0.79% |
10,100 |
2024/2/7 |
1,524 |
1,524 |
1,498 |
1,514 |
-1.17% |
17,500 |
2024/2/6 |
1,533 |
1,533 |
1,520 |
1,532 |
-1.03% |
6,400 |
2024/2/5 |
1,525 |
1,552 |
1,520 |
1,548 |
+2.25% |
24,200 |
2024/2/2 |
1,502 |
1,519 |
1,500 |
1,514 |
+1.34% |
5,100 |
2024/2/1 |
1,515 |
1,515 |
1,485 |
1,494 |
-2.03% |
24,600 |
2024/1/31 |
1,529 |
1,529 |
1,502 |
1,525 |
-0.46% |
15,400 |
2024/1/30 |
1,543 |
1,552 |
1,515 |
1,532 |
+0.13% |
12,200 |
2024/1/29 |
1,545 |
1,559 |
1,530 |
1,530 |
-0.78% |
10,200 |
2024/1/26 |
1,537 |
1,563 |
1,537 |
1,542 |
+0.33% |
15,900 |
2024/1/25 |
1,536 |
1,549 |
1,534 |
1,537 |
+0.07% |
8,200 |
2024/1/24 |
1,518 |
1,552 |
1,518 |
1,536 |
+0.39% |
8,700 |
2024/1/23 |
1,533 |
1,552 |
1,517 |
1,530 |
+0.00% |
15,400 |
2024/1/22 |
1,519 |
1,543 |
1,516 |
1,530 |
+2.34% |
19,200 |
2024/1/19 |
1,497 |
1,518 |
1,495 |
1,495 |
+0.40% |
11,800 |
2024/1/18 |
1,498 |
1,509 |
1,486 |
1,489 |
-0.73% |
25,100 |
2024/1/17 |
1,515 |
1,529 |
1,500 |
1,500 |
-0.99% |
18,600 |
2024/1/16 |
1,549 |
1,564 |
1,515 |
1,515 |
-1.62% |
19,100 |
2024/1/15 |
1,550 |
1,550 |
1,525 |
1,540 |
-0.26% |
10,500 |
2024/1/12 |
1,547 |
1,547 |
1,504 |
1,544 |
-0.39% |
25,600 |
2024/1/11 |
1,575 |
1,575 |
1,546 |
1,550 |
+0.39% |
21,900 |
2024/1/10 |
1,547 |
1,557 |
1,524 |
1,544 |
+0.13% |
21,800 |
2024/1/9 |
1,524 |
1,558 |
1,523 |
1,542 |
+3.42% |
44,100 |
2024/1/5 |
1,530 |
1,530 |
1,490 |
1,491 |
-2.36% |
26,700 |
2024/1/4 |
1,507 |
1,532 |
1,470 |
1,527 |
+0.99% |
24,400 |
2023/12/29 |
1,507 |
1,518 |
1,485 |
1,512 |
+0.07% |
19,600 |
2023/12/28 |
1,500 |
1,516 |
1,470 |
1,511 |
-0.53% |
36,900 |
2023/12/27 |
1,470 |
1,520 |
1,451 |
1,519 |
+3.62% |
247,000 |
2023/12/26 |
1,460 |
1,489 |
1,460 |
1,466 |
+1.03% |
38,600 |
2023/12/25 |
1,451 |
1,462 |
1,436 |
1,451 |
-0.14% |
35,300 |
2023/12/22 |
1,475 |
1,489 |
1,450 |
1,453 |
-1.36% |
39,100 |
2023/12/21 |
1,482 |
1,485 |
1,470 |
1,473 |
-1.54% |
20,200 |
2023/12/20 |
1,523 |
1,531 |
1,492 |
1,496 |
-2.35% |
30,900 |
2023/12/19 |
1,468 |
1,533 |
1,458 |
1,532 |
+3.86% |
37,100 |
2023/12/18 |
1,498 |
1,500 |
1,461 |
1,475 |
-1.54% |
34,300 |
2023/12/15 |
1,510 |
1,515 |
1,457 |
1,498 |
+2.81% |
80,900 |
2023/12/14 |
1,479 |
1,507 |
1,456 |
1,457 |
-1.22% |
46,000 |
2023/12/13 |
1,514 |
1,530 |
1,467 |
1,475 |
-2.45% |
69,100 |
2023/12/12 |
1,570 |
1,570 |
1,512 |
1,512 |
-3.14% |
75,100 |
2023/12/11 |
1,540 |
1,595 |
1,540 |
1,561 |
+1.56% |
40,000 |
2023/12/8 |
1,536 |
1,559 |
1,519 |
1,537 |
-2.04% |
38,800 |
2023/12/7 |
1,584 |
1,584 |
1,538 |
1,569 |
-1.94% |
37,200 |
2023/12/6 |
1,601 |
1,626 |
1,581 |
1,600 |
-0.62% |
33,600 |
2023/12/5 |
1,660 |
1,660 |
1,609 |
1,610 |
-3.01% |
14,900 |
2023/12/4 |
1,610 |
1,661 |
1,609 |
1,660 |
+1.78% |
16,800 |
2023/12/1 |
1,651 |
1,653 |
1,605 |
1,631 |
-1.21% |
28,500 |
2023/11/30 |
1,689 |
1,692 |
1,651 |
1,651 |
-2.37% |
21,400 |
2023/11/29 |
1,663 |
1,699 |
1,663 |
1,691 |
+1.44% |
11,100 |
2023/11/28 |
1,664 |
1,680 |
1,655 |
1,667 |
+0.06% |
12,500 |
2023/11/27 |
1,664 |
1,681 |
1,657 |
1,666 |
-0.60% |
21,600 |
2023/11/24 |
1,669 |
1,689 |
1,660 |
1,676 |
-0.53% |
20,200 |
2023/11/22 |
1,712 |
1,712 |
1,672 |
1,685 |
-2.71% |
23,200 |
2023/11/21 |
1,732 |
1,751 |
1,703 |
1,732 |
+0.23% |
31,400 |
2023/11/20 |
1,686 |
1,742 |
1,686 |
1,728 |
+2.25% |
19,700 |
2023/11/17 |
1,661 |
1,700 |
1,637 |
1,690 |
+1.75% |
31,600 |
2023/11/16 |
1,674 |
1,706 |
1,657 |
1,661 |
-0.54% |
20,400 |
|