日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,810 |
1,826 |
1,790 |
1,790 |
-1.10% |
10,500 |
2024/5/20 |
1,860 |
1,860 |
1,810 |
1,810 |
-0.60% |
5,600 |
2024/5/17 |
1,866 |
1,889 |
1,817 |
1,821 |
-2.41% |
13,800 |
2024/5/16 |
1,842 |
1,868 |
1,780 |
1,866 |
+1.97% |
22,300 |
2024/5/15 |
1,943 |
1,970 |
1,830 |
1,830 |
-0.05% |
78,800 |
2024/5/14 |
1,913 |
1,913 |
1,800 |
1,831 |
-5.03% |
32,100 |
2024/5/13 |
1,920 |
1,930 |
1,855 |
1,928 |
+0.94% |
17,100 |
2024/5/10 |
1,877 |
1,910 |
1,847 |
1,910 |
+1.92% |
13,700 |
2024/5/9 |
1,854 |
1,879 |
1,854 |
1,874 |
+1.30% |
6,000 |
2024/5/8 |
1,849 |
1,854 |
1,833 |
1,850 |
-0.22% |
2,100 |
2024/5/7 |
1,894 |
1,894 |
1,820 |
1,854 |
-2.11% |
16,300 |
2024/5/2 |
1,959 |
1,959 |
1,866 |
1,894 |
-1.30% |
22,200 |
2024/5/1 |
1,859 |
1,926 |
1,859 |
1,919 |
+2.40% |
15,800 |
2024/4/30 |
1,883 |
1,885 |
1,850 |
1,874 |
+1.68% |
13,100 |
2024/4/26 |
1,890 |
1,890 |
1,806 |
1,843 |
-1.71% |
5,800 |
2024/4/25 |
1,853 |
1,883 |
1,831 |
1,875 |
+2.01% |
3,400 |
2024/4/24 |
1,853 |
1,868 |
1,838 |
1,838 |
-0.81% |
2,700 |
2024/4/23 |
1,898 |
1,898 |
1,827 |
1,853 |
-1.17% |
11,100 |
2024/4/22 |
1,847 |
1,875 |
1,847 |
1,875 |
+2.85% |
3,200 |
2024/4/19 |
1,895 |
1,895 |
1,793 |
1,823 |
-2.77% |
7,400 |
2024/4/18 |
1,786 |
1,883 |
1,786 |
1,875 |
+6.53% |
16,100 |
2024/4/17 |
1,777 |
1,777 |
1,732 |
1,760 |
-1.57% |
9,400 |
2024/4/16 |
1,787 |
1,795 |
1,780 |
1,788 |
-0.67% |
4,800 |
2024/4/15 |
1,800 |
1,805 |
1,791 |
1,800 |
-0.28% |
5,100 |
2024/4/12 |
1,821 |
1,836 |
1,795 |
1,805 |
-1.63% |
10,200 |
2024/4/11 |
1,828 |
1,835 |
1,824 |
1,835 |
+0.38% |
900 |
2024/4/10 |
1,820 |
1,831 |
1,810 |
1,828 |
-0.11% |
9,700 |
2024/4/9 |
1,826 |
1,845 |
1,819 |
1,830 |
+0.55% |
10,500 |
2024/4/8 |
1,851 |
1,852 |
1,820 |
1,820 |
-1.67% |
4,400 |
2024/4/5 |
1,818 |
1,854 |
1,818 |
1,851 |
-0.75% |
7,600 |
2024/4/4 |
1,871 |
1,871 |
1,822 |
1,865 |
+0.81% |
4,600 |
2024/4/3 |
1,811 |
1,890 |
1,803 |
1,850 |
+0.54% |
8,400 |
2024/4/2 |
1,880 |
1,892 |
1,838 |
1,840 |
-2.13% |
10,300 |
2024/4/1 |
1,971 |
1,971 |
1,874 |
1,880 |
-5.05% |
9,500 |
2024/3/29 |
1,993 |
2,000 |
1,959 |
1,980 |
-0.65% |
7,400 |
2024/3/28 |
1,909 |
2,010 |
1,894 |
1,993 |
+5.01% |
45,000 |
2024/3/27 |
1,866 |
1,901 |
1,866 |
1,898 |
+1.71% |
8,000 |
2024/3/26 |
1,871 |
1,895 |
1,836 |
1,866 |
-0.74% |
16,500 |
2024/3/25 |
1,885 |
1,920 |
1,876 |
1,880 |
+0.00% |
17,800 |
2024/3/22 |
1,878 |
1,902 |
1,860 |
1,880 |
+1.95% |
13,500 |
2024/3/21 |
1,860 |
1,895 |
1,832 |
1,844 |
-0.54% |
30,900 |
2024/3/19 |
1,803 |
1,862 |
1,791 |
1,854 |
+4.57% |
28,300 |
2024/3/18 |
1,780 |
1,799 |
1,728 |
1,773 |
+0.34% |
22,600 |
2024/3/15 |
1,761 |
1,773 |
1,747 |
1,767 |
-0.73% |
7,000 |
2024/3/14 |
1,762 |
1,780 |
1,740 |
1,780 |
+0.06% |
15,700 |
2024/3/13 |
1,827 |
1,827 |
1,769 |
1,779 |
-1.98% |
19,200 |
2024/3/12 |
1,777 |
1,815 |
1,742 |
1,815 |
+2.89% |
8,100 |
2024/3/11 |
1,759 |
1,815 |
1,739 |
1,764 |
-0.45% |
35,400 |
2024/3/8 |
1,814 |
1,818 |
1,772 |
1,772 |
-4.32% |
38,800 |
2024/3/7 |
1,881 |
1,881 |
1,827 |
1,852 |
-0.48% |
7,300 |
2024/3/6 |
1,816 |
1,899 |
1,791 |
1,861 |
+1.14% |
41,700 |
2024/3/5 |
1,900 |
1,930 |
1,815 |
1,840 |
-3.82% |
127,000 |
2024/3/4 |
2,004 |
2,004 |
1,886 |
1,913 |
-5.53% |
63,400 |
2024/3/1 |
2,061 |
2,063 |
2,025 |
2,025 |
-0.15% |
4,000 |
2024/2/29 |
2,030 |
2,076 |
2,022 |
2,028 |
-0.10% |
8,500 |
2024/2/28 |
2,023 |
2,049 |
2,023 |
2,030 |
+0.35% |
2,200 |
2024/2/27 |
2,075 |
2,075 |
2,022 |
2,023 |
-2.36% |
10,200 |
2024/2/26 |
2,062 |
2,085 |
2,014 |
2,072 |
+2.42% |
24,900 |
2024/2/22 |
2,091 |
2,099 |
2,003 |
2,023 |
+1.10% |
20,800 |
2024/2/21 |
1,985 |
2,001 |
1,954 |
2,001 |
+0.15% |
16,600 |
2024/2/20 |
2,024 |
2,024 |
1,975 |
1,998 |
-0.35% |
15,900 |
2024/2/19 |
1,980 |
2,013 |
1,951 |
2,005 |
+1.31% |
19,500 |
2024/2/16 |
1,901 |
1,980 |
1,901 |
1,979 |
+4.43% |
18,600 |
2024/2/15 |
1,950 |
1,959 |
1,880 |
1,895 |
-3.27% |
34,400 |
2024/2/14 |
2,002 |
2,002 |
1,916 |
1,959 |
-3.26% |
50,200 |
2024/2/13 |
2,069 |
2,099 |
2,000 |
2,025 |
-1.70% |
47,200 |
2024/2/9 |
2,125 |
2,137 |
2,041 |
2,060 |
-2.65% |
22,100 |
2024/2/8 |
2,096 |
2,168 |
2,035 |
2,116 |
-1.40% |
54,100 |
2024/2/7 |
2,089 |
2,146 |
2,069 |
2,146 |
+4.12% |
29,600 |
2024/2/6 |
2,090 |
2,090 |
2,011 |
2,061 |
-1.86% |
29,000 |
2024/2/5 |
2,151 |
2,151 |
2,064 |
2,100 |
-3.23% |
37,300 |
2024/2/2 |
2,273 |
2,273 |
2,160 |
2,170 |
-3.60% |
33,300 |
2024/2/1 |
2,357 |
2,357 |
2,251 |
2,251 |
-4.54% |
22,200 |
2024/1/31 |
2,247 |
2,358 |
2,208 |
2,358 |
+5.74% |
30,300 |
2024/1/30 |
2,199 |
2,250 |
2,130 |
2,230 |
+1.46% |
16,700 |
2024/1/29 |
2,088 |
2,199 |
2,088 |
2,198 |
+5.32% |
12,400 |
2024/1/26 |
2,046 |
2,087 |
2,025 |
2,087 |
+2.00% |
6,400 |
2024/1/25 |
2,096 |
2,096 |
2,033 |
2,046 |
+0.00% |
10,800 |
2024/1/24 |
2,033 |
2,077 |
2,015 |
2,046 |
+0.64% |
5,300 |
2024/1/23 |
2,062 |
2,062 |
2,000 |
2,033 |
-1.41% |
8,200 |
2024/1/22 |
2,073 |
2,073 |
2,055 |
2,062 |
+0.10% |
3,700 |
2024/1/19 |
2,072 |
2,109 |
2,060 |
2,060 |
-0.58% |
5,300 |
2024/1/18 |
2,097 |
2,097 |
2,071 |
2,072 |
-0.24% |
1,200 |
2024/1/17 |
2,079 |
2,095 |
2,071 |
2,077 |
-0.62% |
1,400 |
2024/1/16 |
2,090 |
2,097 |
2,070 |
2,090 |
+0.00% |
6,400 |
2024/1/15 |
2,118 |
2,118 |
2,083 |
2,090 |
+0.48% |
2,800 |
2024/1/12 |
2,083 |
2,120 |
2,077 |
2,080 |
-1.89% |
5,300 |
2024/1/11 |
2,062 |
2,134 |
2,062 |
2,120 |
+2.46% |
2,100 |
2024/1/10 |
2,137 |
2,137 |
2,054 |
2,069 |
-3.32% |
9,900 |
2024/1/9 |
2,169 |
2,185 |
2,118 |
2,140 |
-0.42% |
4,200 |
2024/1/5 |
2,222 |
2,223 |
2,126 |
2,149 |
-1.65% |
5,600 |
2024/1/4 |
2,144 |
2,200 |
2,093 |
2,185 |
+1.91% |
12,600 |
2023/12/29 |
2,098 |
2,144 |
2,098 |
2,144 |
+3.03% |
4,700 |
2023/12/28 |
2,039 |
2,083 |
2,039 |
2,081 |
+2.11% |
4,100 |
2023/12/27 |
2,015 |
2,069 |
2,013 |
2,038 |
+1.34% |
10,900 |
2023/12/26 |
2,032 |
2,045 |
2,008 |
2,011 |
-0.94% |
12,200 |
2023/12/25 |
2,030 |
2,060 |
2,030 |
2,030 |
+0.00% |
4,800 |
2023/12/22 |
2,060 |
2,099 |
2,030 |
2,030 |
-1.02% |
5,800 |
2023/12/21 |
2,099 |
2,099 |
2,051 |
2,051 |
-1.72% |
1,800 |
2023/12/20 |
2,068 |
2,099 |
2,041 |
2,087 |
+0.92% |
12,500 |
2023/12/19 |
2,070 |
2,070 |
2,020 |
2,068 |
-0.10% |
13,000 |
2023/12/18 |
2,088 |
2,088 |
2,013 |
2,070 |
-0.86% |
6,400 |
2023/12/15 |
2,011 |
2,088 |
2,011 |
2,088 |
+2.96% |
2,100 |
2023/12/14 |
2,116 |
2,116 |
2,012 |
2,028 |
-1.84% |
6,300 |
2023/12/13 |
2,129 |
2,151 |
2,050 |
2,066 |
-1.34% |
7,100 |
2023/12/12 |
2,080 |
2,094 |
2,050 |
2,094 |
+0.67% |
4,500 |
2023/12/11 |
2,129 |
2,129 |
2,080 |
2,080 |
+0.05% |
2,200 |
2023/12/8 |
2,101 |
2,122 |
2,060 |
2,079 |
-1.66% |
18,000 |
2023/12/7 |
2,200 |
2,216 |
2,100 |
2,114 |
-3.91% |
13,600 |
2023/12/6 |
2,161 |
2,281 |
2,138 |
2,200 |
+1.34% |
12,300 |
2023/12/5 |
2,220 |
2,220 |
2,158 |
2,171 |
-2.65% |
7,300 |
2023/12/4 |
2,280 |
2,280 |
2,211 |
2,230 |
-2.24% |
5,900 |
2023/12/1 |
2,409 |
2,411 |
2,280 |
2,281 |
-3.76% |
9,800 |
2023/11/30 |
2,400 |
2,400 |
2,321 |
2,370 |
+0.55% |
7,500 |
2023/11/29 |
2,350 |
2,357 |
2,287 |
2,357 |
+0.30% |
21,800 |
2023/11/28 |
2,350 |
2,357 |
2,303 |
2,350 |
+0.56% |
5,100 |
2023/11/27 |
2,346 |
2,405 |
2,302 |
2,337 |
+0.56% |
11,300 |
2023/11/24 |
2,297 |
2,324 |
2,255 |
2,324 |
+3.29% |
9,700 |
2023/11/22 |
2,264 |
2,264 |
2,211 |
2,250 |
-0.62% |
4,400 |
2023/11/21 |
2,248 |
2,269 |
2,170 |
2,264 |
+0.71% |
10,600 |
2023/11/20 |
2,219 |
2,277 |
2,219 |
2,248 |
+1.31% |
9,000 |
2023/11/17 |
2,312 |
2,312 |
2,215 |
2,219 |
-5.05% |
23,600 |
2023/11/16 |
2,281 |
2,338 |
2,279 |
2,337 |
+2.41% |
7,800 |
|