日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,786 |
1,788 |
1,755 |
1,759 |
-1.84% |
19,300 |
2024/5/20 |
1,798 |
1,809 |
1,783 |
1,792 |
-0.61% |
19,300 |
2024/5/17 |
1,791 |
1,812 |
1,785 |
1,803 |
+0.50% |
15,100 |
2024/5/16 |
1,795 |
1,806 |
1,773 |
1,794 |
-0.06% |
23,100 |
2024/5/15 |
1,808 |
1,817 |
1,782 |
1,795 |
+0.28% |
21,100 |
2024/5/14 |
1,797 |
1,804 |
1,770 |
1,790 |
-0.39% |
57,000 |
2024/5/13 |
1,818 |
1,818 |
1,777 |
1,797 |
-1.21% |
41,700 |
2024/5/10 |
1,808 |
1,819 |
1,793 |
1,819 |
+0.72% |
53,800 |
2024/5/9 |
1,790 |
1,822 |
1,777 |
1,806 |
+1.63% |
34,900 |
2024/5/8 |
1,839 |
1,890 |
1,777 |
1,777 |
-1.44% |
90,500 |
2024/5/7 |
1,807 |
1,818 |
1,796 |
1,803 |
+0.50% |
33,200 |
2024/5/2 |
1,816 |
1,822 |
1,794 |
1,794 |
-1.81% |
24,800 |
2024/5/1 |
1,812 |
1,846 |
1,811 |
1,827 |
+0.11% |
15,900 |
2024/4/30 |
1,846 |
1,846 |
1,800 |
1,825 |
-1.14% |
36,100 |
2024/4/26 |
1,785 |
1,846 |
1,774 |
1,846 |
+3.42% |
55,100 |
2024/4/25 |
1,812 |
1,813 |
1,785 |
1,785 |
-2.35% |
16,200 |
2024/4/24 |
1,810 |
1,836 |
1,800 |
1,828 |
+2.01% |
42,200 |
2024/4/23 |
1,786 |
1,802 |
1,776 |
1,792 |
+0.96% |
34,400 |
2024/4/22 |
1,724 |
1,796 |
1,719 |
1,775 |
+4.04% |
53,100 |
2024/4/19 |
1,721 |
1,736 |
1,670 |
1,706 |
-2.01% |
52,800 |
2024/4/18 |
1,706 |
1,742 |
1,706 |
1,741 |
+2.11% |
22,200 |
2024/4/17 |
1,728 |
1,734 |
1,697 |
1,705 |
-1.79% |
37,600 |
2024/4/16 |
1,751 |
1,754 |
1,718 |
1,736 |
-1.59% |
80,900 |
2024/4/15 |
1,758 |
1,772 |
1,755 |
1,764 |
-1.07% |
20,500 |
2024/4/12 |
1,784 |
1,800 |
1,782 |
1,783 |
+0.34% |
23,100 |
2024/4/11 |
1,756 |
1,784 |
1,754 |
1,777 |
+0.11% |
24,800 |
2024/4/10 |
1,808 |
1,808 |
1,758 |
1,775 |
-1.83% |
47,600 |
2024/4/9 |
1,783 |
1,808 |
1,783 |
1,808 |
+1.52% |
30,000 |
2024/4/8 |
1,795 |
1,811 |
1,770 |
1,781 |
-0.45% |
40,300 |
2024/4/5 |
1,764 |
1,790 |
1,760 |
1,789 |
+0.00% |
30,200 |
2024/4/4 |
1,777 |
1,811 |
1,777 |
1,789 |
+0.96% |
32,400 |
2024/4/3 |
1,761 |
1,779 |
1,725 |
1,772 |
-0.39% |
66,100 |
2024/4/2 |
1,823 |
1,827 |
1,769 |
1,779 |
-2.47% |
41,300 |
2024/4/1 |
1,880 |
1,880 |
1,824 |
1,824 |
-2.98% |
31,200 |
2024/3/29 |
1,878 |
1,891 |
1,864 |
1,880 |
+0.27% |
33,100 |
2024/3/28 |
1,900 |
1,926 |
1,863 |
1,875 |
-3.85% |
52,200 |
2024/3/27 |
1,924 |
1,962 |
1,921 |
1,950 |
+2.09% |
63,500 |
2024/3/26 |
1,871 |
1,911 |
1,871 |
1,910 |
+2.08% |
35,000 |
2024/3/25 |
1,929 |
1,929 |
1,871 |
1,871 |
-3.51% |
56,800 |
2024/3/22 |
1,950 |
1,969 |
1,930 |
1,939 |
-0.10% |
43,800 |
2024/3/21 |
1,940 |
1,957 |
1,925 |
1,941 |
+0.52% |
48,600 |
2024/3/19 |
1,921 |
1,932 |
1,914 |
1,931 |
+0.73% |
32,300 |
2024/3/18 |
1,923 |
1,939 |
1,914 |
1,917 |
-0.26% |
27,700 |
2024/3/15 |
1,907 |
1,943 |
1,907 |
1,922 |
-0.31% |
35,100 |
2024/3/14 |
1,900 |
1,930 |
1,900 |
1,928 |
+0.63% |
25,900 |
2024/3/13 |
1,947 |
1,947 |
1,911 |
1,916 |
-1.03% |
26,900 |
2024/3/12 |
1,916 |
1,936 |
1,872 |
1,936 |
+1.04% |
31,400 |
2024/3/11 |
1,920 |
1,946 |
1,889 |
1,916 |
-1.94% |
61,400 |
2024/3/8 |
1,938 |
1,954 |
1,902 |
1,954 |
+1.77% |
72,300 |
2024/3/7 |
1,911 |
1,936 |
1,897 |
1,920 |
+0.26% |
46,300 |
2024/3/6 |
1,894 |
1,930 |
1,894 |
1,915 |
+0.79% |
42,100 |
2024/3/5 |
1,879 |
1,909 |
1,879 |
1,900 |
+0.26% |
44,500 |
2024/3/4 |
1,913 |
1,913 |
1,880 |
1,895 |
-0.52% |
38,100 |
2024/3/1 |
1,900 |
1,916 |
1,884 |
1,905 |
+0.42% |
40,900 |
2024/2/29 |
1,898 |
1,910 |
1,879 |
1,897 |
+0.74% |
55,500 |
2024/2/28 |
1,848 |
1,890 |
1,840 |
1,883 |
+1.18% |
62,600 |
2024/2/27 |
1,843 |
1,874 |
1,833 |
1,861 |
-0.21% |
47,400 |
2024/2/26 |
1,841 |
1,887 |
1,837 |
1,865 |
+1.41% |
53,100 |
2024/2/22 |
1,830 |
1,839 |
1,815 |
1,839 |
+0.66% |
45,100 |
2024/2/21 |
1,818 |
1,844 |
1,813 |
1,827 |
+0.33% |
25,200 |
2024/2/20 |
1,867 |
1,885 |
1,821 |
1,821 |
-1.46% |
52,000 |
2024/2/19 |
1,869 |
1,869 |
1,817 |
1,848 |
-0.81% |
57,300 |
2024/2/16 |
1,840 |
1,870 |
1,825 |
1,863 |
+2.36% |
126,900 |
2024/2/15 |
1,765 |
1,834 |
1,736 |
1,820 |
+3.12% |
114,100 |
2024/2/14 |
1,786 |
1,786 |
1,743 |
1,765 |
-1.18% |
101,800 |
2024/2/13 |
1,760 |
1,793 |
1,730 |
1,786 |
+1.94% |
77,500 |
2024/2/9 |
1,777 |
1,794 |
1,752 |
1,752 |
-0.57% |
55,800 |
2024/2/8 |
1,772 |
1,808 |
1,750 |
1,762 |
-0.56% |
123,900 |
2024/2/7 |
1,775 |
1,789 |
1,761 |
1,772 |
-0.17% |
41,000 |
2024/2/6 |
1,775 |
1,790 |
1,765 |
1,775 |
-1.33% |
27,600 |
2024/2/5 |
1,756 |
1,807 |
1,749 |
1,799 |
+2.86% |
45,600 |
2024/2/2 |
1,768 |
1,785 |
1,749 |
1,749 |
-1.02% |
55,600 |
2024/2/1 |
1,801 |
1,820 |
1,747 |
1,767 |
-3.44% |
111,500 |
2024/1/31 |
1,817 |
1,830 |
1,790 |
1,830 |
+0.49% |
73,400 |
2024/1/30 |
1,805 |
1,839 |
1,795 |
1,821 |
+1.00% |
48,900 |
2024/1/29 |
1,783 |
1,809 |
1,783 |
1,803 |
+1.24% |
28,700 |
2024/1/26 |
1,816 |
1,817 |
1,780 |
1,781 |
-2.04% |
50,100 |
2024/1/25 |
1,784 |
1,833 |
1,781 |
1,818 |
+1.91% |
77,800 |
2024/1/24 |
1,806 |
1,809 |
1,773 |
1,784 |
-1.38% |
61,200 |
2024/1/23 |
1,800 |
1,846 |
1,784 |
1,809 |
+0.50% |
83,500 |
2024/1/22 |
1,780 |
1,811 |
1,768 |
1,800 |
+2.04% |
67,100 |
2024/1/19 |
1,800 |
1,810 |
1,762 |
1,764 |
-1.40% |
42,900 |
2024/1/18 |
1,799 |
1,825 |
1,786 |
1,789 |
-0.56% |
70,400 |
2024/1/17 |
1,773 |
1,822 |
1,773 |
1,799 |
+1.47% |
279,000 |
2024/1/16 |
1,727 |
1,800 |
1,727 |
1,773 |
+2.66% |
194,300 |
2024/1/15 |
1,668 |
1,730 |
1,668 |
1,727 |
+3.91% |
121,700 |
2024/1/12 |
1,690 |
1,690 |
1,657 |
1,662 |
-1.66% |
43,200 |
2024/1/11 |
1,700 |
1,715 |
1,690 |
1,690 |
+0.18% |
59,600 |
2024/1/10 |
1,693 |
1,701 |
1,672 |
1,687 |
+0.12% |
51,600 |
2024/1/9 |
1,651 |
1,685 |
1,649 |
1,685 |
+2.56% |
61,000 |
2024/1/5 |
1,625 |
1,653 |
1,616 |
1,643 |
+1.67% |
43,500 |
2024/1/4 |
1,603 |
1,620 |
1,575 |
1,616 |
+0.25% |
36,400 |
2023/12/29 |
1,590 |
1,612 |
1,582 |
1,612 |
+1.70% |
52,400 |
2023/12/28 |
1,569 |
1,585 |
1,559 |
1,585 |
+1.02% |
18,500 |
2023/12/27 |
1,546 |
1,573 |
1,529 |
1,569 |
+2.02% |
41,400 |
2023/12/26 |
1,535 |
1,548 |
1,521 |
1,538 |
+0.00% |
30,500 |
2023/12/25 |
1,565 |
1,565 |
1,528 |
1,538 |
-1.22% |
27,400 |
2023/12/22 |
1,553 |
1,566 |
1,550 |
1,557 |
+0.65% |
46,000 |
2023/12/21 |
1,520 |
1,557 |
1,518 |
1,547 |
-0.19% |
27,400 |
2023/12/20 |
1,555 |
1,568 |
1,545 |
1,550 |
-0.19% |
37,600 |
2023/12/19 |
1,529 |
1,553 |
1,529 |
1,553 |
+1.57% |
38,500 |
2023/12/18 |
1,533 |
1,533 |
1,511 |
1,529 |
-1.48% |
30,400 |
2023/12/15 |
1,503 |
1,552 |
1,503 |
1,552 |
+2.78% |
58,400 |
2023/12/14 |
1,521 |
1,527 |
1,504 |
1,510 |
-0.72% |
26,200 |
2023/12/13 |
1,521 |
1,528 |
1,512 |
1,521 |
+0.00% |
37,000 |
2023/12/12 |
1,537 |
1,537 |
1,510 |
1,521 |
-0.85% |
41,600 |
2023/12/11 |
1,509 |
1,536 |
1,509 |
1,534 |
+2.27% |
75,900 |
2023/12/8 |
1,548 |
1,548 |
1,496 |
1,500 |
-2.41% |
48,300 |
2023/12/7 |
1,544 |
1,551 |
1,537 |
1,537 |
-2.10% |
56,400 |
2023/12/6 |
1,496 |
1,582 |
1,496 |
1,570 |
+4.95% |
146,800 |
2023/12/5 |
1,490 |
1,532 |
1,490 |
1,496 |
-0.53% |
51,600 |
2023/12/4 |
1,500 |
1,505 |
1,481 |
1,504 |
+1.55% |
53,400 |
2023/12/1 |
1,503 |
1,504 |
1,478 |
1,481 |
-0.54% |
27,600 |
2023/11/30 |
1,501 |
1,505 |
1,480 |
1,489 |
-0.80% |
41,200 |
2023/11/29 |
1,478 |
1,504 |
1,471 |
1,501 |
+0.87% |
29,800 |
2023/11/28 |
1,466 |
1,489 |
1,462 |
1,488 |
+1.50% |
27,900 |
2023/11/27 |
1,469 |
1,475 |
1,458 |
1,466 |
+0.48% |
19,300 |
2023/11/24 |
1,466 |
1,470 |
1,456 |
1,459 |
-0.48% |
22,900 |
2023/11/22 |
1,468 |
1,475 |
1,460 |
1,466 |
-0.54% |
18,500 |
2023/11/21 |
1,482 |
1,516 |
1,462 |
1,474 |
+2.50% |
110,500 |
2023/11/20 |
1,465 |
1,476 |
1,438 |
1,438 |
-1.57% |
28,700 |
2023/11/17 |
1,432 |
1,461 |
1,432 |
1,461 |
+2.03% |
24,400 |
2023/11/16 |
1,427 |
1,443 |
1,427 |
1,432 |
-0.76% |
15,700 |
|