日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,942 |
1,995 |
1,942 |
1,953 |
+0.15% |
28,900 |
2024/5/20 |
1,891 |
1,957 |
1,883 |
1,950 |
+5.35% |
52,800 |
2024/5/17 |
1,811 |
1,857 |
1,793 |
1,851 |
+2.15% |
37,700 |
2024/5/16 |
1,846 |
1,857 |
1,812 |
1,812 |
-2.58% |
26,200 |
2024/5/15 |
1,903 |
1,906 |
1,858 |
1,860 |
-1.43% |
27,200 |
2024/5/14 |
1,942 |
1,942 |
1,870 |
1,887 |
-2.83% |
29,100 |
2024/5/13 |
1,930 |
1,955 |
1,927 |
1,942 |
+0.99% |
21,500 |
2024/5/10 |
1,968 |
1,968 |
1,911 |
1,923 |
+1.16% |
46,900 |
2024/5/9 |
1,880 |
1,919 |
1,854 |
1,901 |
+1.28% |
22,500 |
2024/5/8 |
1,884 |
1,917 |
1,877 |
1,877 |
-0.48% |
25,800 |
2024/5/7 |
1,844 |
1,891 |
1,844 |
1,886 |
+2.44% |
20,200 |
2024/5/2 |
1,855 |
1,859 |
1,841 |
1,841 |
-0.75% |
4,600 |
2024/5/1 |
1,859 |
1,860 |
1,842 |
1,855 |
-0.11% |
9,600 |
2024/4/30 |
1,844 |
1,857 |
1,835 |
1,857 |
+1.25% |
13,700 |
2024/4/26 |
1,822 |
1,841 |
1,812 |
1,834 |
+0.22% |
22,400 |
2024/4/25 |
1,813 |
1,842 |
1,813 |
1,830 |
+0.05% |
13,200 |
2024/4/24 |
1,821 |
1,837 |
1,821 |
1,829 |
+0.61% |
12,200 |
2024/4/23 |
1,800 |
1,832 |
1,800 |
1,818 |
+0.66% |
14,600 |
2024/4/22 |
1,825 |
1,825 |
1,801 |
1,806 |
+0.44% |
17,900 |
2024/4/19 |
1,818 |
1,818 |
1,780 |
1,798 |
-1.37% |
39,300 |
2024/4/18 |
1,796 |
1,826 |
1,794 |
1,823 |
+1.50% |
15,200 |
2024/4/17 |
1,801 |
1,807 |
1,772 |
1,796 |
-0.44% |
30,000 |
2024/4/16 |
1,797 |
1,811 |
1,786 |
1,804 |
-0.06% |
28,700 |
2024/4/15 |
1,819 |
1,819 |
1,802 |
1,805 |
-0.99% |
8,500 |
2024/4/12 |
1,822 |
1,836 |
1,819 |
1,823 |
+1.11% |
16,700 |
2024/4/11 |
1,800 |
1,820 |
1,798 |
1,803 |
-1.42% |
20,500 |
2024/4/10 |
1,824 |
1,835 |
1,818 |
1,829 |
+1.05% |
11,100 |
2024/4/9 |
1,830 |
1,830 |
1,799 |
1,810 |
-0.11% |
11,400 |
2024/4/8 |
1,840 |
1,840 |
1,802 |
1,812 |
-0.66% |
17,900 |
2024/4/5 |
1,800 |
1,824 |
1,800 |
1,824 |
+0.94% |
15,000 |
2024/4/4 |
1,805 |
1,829 |
1,792 |
1,807 |
+0.11% |
28,800 |
2024/4/3 |
1,818 |
1,827 |
1,799 |
1,805 |
-1.80% |
32,100 |
2024/4/2 |
1,857 |
1,894 |
1,826 |
1,838 |
-1.50% |
31,100 |
2024/4/1 |
1,890 |
1,892 |
1,857 |
1,866 |
+0.16% |
32,600 |
2024/3/29 |
1,860 |
1,872 |
1,842 |
1,863 |
+0.54% |
25,400 |
2024/3/28 |
1,945 |
1,948 |
1,845 |
1,853 |
-4.78% |
54,400 |
2024/3/27 |
1,959 |
1,961 |
1,938 |
1,946 |
+1.41% |
94,600 |
2024/3/26 |
1,910 |
1,929 |
1,907 |
1,919 |
-0.16% |
50,000 |
2024/3/25 |
1,958 |
1,963 |
1,918 |
1,922 |
-1.59% |
51,200 |
2024/3/22 |
1,942 |
1,963 |
1,937 |
1,953 |
+1.03% |
24,500 |
2024/3/21 |
1,963 |
1,969 |
1,933 |
1,933 |
+1.10% |
52,200 |
2024/3/19 |
1,935 |
1,939 |
1,885 |
1,912 |
-1.54% |
34,500 |
2024/3/18 |
1,951 |
1,959 |
1,937 |
1,942 |
+0.67% |
45,600 |
2024/3/15 |
1,937 |
1,942 |
1,915 |
1,929 |
-0.87% |
28,500 |
2024/3/14 |
1,955 |
1,958 |
1,940 |
1,946 |
-0.15% |
27,200 |
2024/3/13 |
1,961 |
1,963 |
1,939 |
1,949 |
-0.20% |
47,100 |
2024/3/12 |
1,898 |
1,953 |
1,883 |
1,953 |
+2.95% |
69,200 |
2024/3/11 |
1,862 |
1,899 |
1,857 |
1,897 |
+1.99% |
51,600 |
2024/3/8 |
1,838 |
1,872 |
1,826 |
1,860 |
+0.92% |
44,600 |
2024/3/7 |
1,891 |
1,895 |
1,837 |
1,843 |
-1.34% |
25,600 |
2024/3/6 |
1,850 |
1,883 |
1,834 |
1,868 |
+0.97% |
34,600 |
2024/3/5 |
1,839 |
1,865 |
1,827 |
1,850 |
-0.22% |
32,600 |
2024/3/4 |
1,889 |
1,900 |
1,853 |
1,854 |
-1.85% |
40,700 |
2024/3/1 |
1,937 |
1,942 |
1,876 |
1,889 |
-3.28% |
35,300 |
2024/2/29 |
1,940 |
1,966 |
1,930 |
1,953 |
+0.62% |
35,700 |
2024/2/28 |
1,931 |
1,964 |
1,931 |
1,941 |
-0.72% |
27,000 |
2024/2/27 |
1,960 |
1,985 |
1,950 |
1,955 |
-0.61% |
47,100 |
2024/2/26 |
1,882 |
1,989 |
1,882 |
1,967 |
+4.57% |
70,000 |
2024/2/22 |
1,898 |
1,900 |
1,869 |
1,881 |
+0.64% |
37,900 |
2024/2/21 |
1,914 |
1,914 |
1,863 |
1,869 |
-2.50% |
34,400 |
2024/2/20 |
1,925 |
1,936 |
1,905 |
1,917 |
+0.42% |
42,800 |
2024/2/19 |
1,828 |
1,916 |
1,828 |
1,909 |
+4.43% |
49,000 |
2024/2/16 |
1,804 |
1,828 |
1,795 |
1,828 |
+1.56% |
33,300 |
2024/2/15 |
1,790 |
1,803 |
1,770 |
1,800 |
+1.69% |
29,100 |
2024/2/14 |
1,778 |
1,780 |
1,761 |
1,770 |
-1.01% |
29,900 |
2024/2/13 |
1,765 |
1,789 |
1,759 |
1,788 |
+1.48% |
27,400 |
2024/2/9 |
1,778 |
1,793 |
1,762 |
1,762 |
-1.34% |
34,500 |
2024/2/8 |
1,771 |
1,816 |
1,764 |
1,786 |
-0.11% |
54,200 |
2024/2/7 |
1,750 |
1,788 |
1,727 |
1,788 |
+4.14% |
78,800 |
2024/2/6 |
1,732 |
1,732 |
1,710 |
1,717 |
+0.41% |
40,300 |
2024/2/5 |
1,719 |
1,744 |
1,707 |
1,710 |
-0.18% |
58,600 |
2024/2/2 |
1,695 |
1,716 |
1,675 |
1,713 |
-2.45% |
201,600 |
2024/2/1 |
1,748 |
1,769 |
1,733 |
1,756 |
+0.57% |
106,700 |
2024/1/31 |
1,731 |
1,746 |
1,716 |
1,746 |
+0.92% |
22,000 |
2024/1/30 |
1,740 |
1,740 |
1,729 |
1,730 |
+0.29% |
19,700 |
2024/1/29 |
1,746 |
1,748 |
1,718 |
1,725 |
-0.29% |
32,200 |
2024/1/26 |
1,747 |
1,755 |
1,730 |
1,730 |
-2.20% |
26,500 |
2024/1/25 |
1,710 |
1,772 |
1,710 |
1,769 |
+3.69% |
50,200 |
2024/1/24 |
1,709 |
1,722 |
1,701 |
1,706 |
-0.29% |
20,400 |
2024/1/23 |
1,719 |
1,725 |
1,702 |
1,711 |
+0.00% |
28,500 |
2024/1/22 |
1,710 |
1,713 |
1,694 |
1,711 |
+1.18% |
26,600 |
2024/1/19 |
1,694 |
1,695 |
1,678 |
1,691 |
+0.36% |
30,900 |
2024/1/18 |
1,683 |
1,692 |
1,680 |
1,685 |
+0.18% |
23,000 |
2024/1/17 |
1,712 |
1,726 |
1,682 |
1,682 |
-1.58% |
24,500 |
2024/1/16 |
1,751 |
1,755 |
1,709 |
1,709 |
-2.34% |
22,800 |
2024/1/15 |
1,740 |
1,755 |
1,730 |
1,750 |
+0.81% |
12,600 |
2024/1/12 |
1,764 |
1,764 |
1,727 |
1,736 |
-0.91% |
23,200 |
2024/1/11 |
1,760 |
1,769 |
1,734 |
1,752 |
+0.11% |
27,500 |
2024/1/10 |
1,745 |
1,763 |
1,734 |
1,750 |
+0.29% |
22,500 |
2024/1/9 |
1,738 |
1,753 |
1,728 |
1,745 |
+0.98% |
28,600 |
2024/1/5 |
1,773 |
1,773 |
1,728 |
1,728 |
-1.99% |
25,500 |
2024/1/4 |
1,718 |
1,763 |
1,691 |
1,763 |
+2.50% |
56,000 |
2023/12/29 |
1,706 |
1,727 |
1,703 |
1,720 |
+0.82% |
39,000 |
2023/12/28 |
1,679 |
1,706 |
1,676 |
1,706 |
+0.59% |
20,100 |
2023/12/27 |
1,670 |
1,698 |
1,665 |
1,696 |
+1.37% |
32,900 |
2023/12/26 |
1,660 |
1,681 |
1,660 |
1,673 |
+0.36% |
28,000 |
2023/12/25 |
1,676 |
1,687 |
1,667 |
1,667 |
-0.06% |
20,100 |
2023/12/22 |
1,666 |
1,690 |
1,652 |
1,668 |
+0.12% |
45,600 |
2023/12/21 |
1,700 |
1,700 |
1,664 |
1,666 |
-1.36% |
40,700 |
2023/12/20 |
1,705 |
1,705 |
1,688 |
1,689 |
-1.23% |
37,500 |
2023/12/19 |
1,687 |
1,712 |
1,684 |
1,710 |
+1.73% |
39,300 |
2023/12/18 |
1,717 |
1,726 |
1,675 |
1,681 |
-3.61% |
45,800 |
2023/12/15 |
1,743 |
1,763 |
1,742 |
1,744 |
+0.06% |
25,500 |
2023/12/14 |
1,739 |
1,763 |
1,738 |
1,743 |
+0.23% |
24,200 |
2023/12/13 |
1,747 |
1,758 |
1,711 |
1,739 |
-0.46% |
53,100 |
2023/12/12 |
1,771 |
1,783 |
1,738 |
1,747 |
-2.07% |
40,100 |
2023/12/11 |
1,760 |
1,789 |
1,759 |
1,784 |
+3.48% |
68,500 |
2023/12/8 |
1,722 |
1,735 |
1,715 |
1,724 |
-0.06% |
33,900 |
2023/12/7 |
1,720 |
1,727 |
1,714 |
1,725 |
+0.17% |
41,300 |
2023/12/6 |
1,697 |
1,722 |
1,697 |
1,722 |
+1.53% |
57,700 |
2023/12/5 |
1,711 |
1,739 |
1,696 |
1,696 |
-1.91% |
44,800 |
2023/12/4 |
1,691 |
1,731 |
1,682 |
1,729 |
+2.13% |
78,700 |
2023/12/1 |
1,689 |
1,700 |
1,668 |
1,693 |
-0.12% |
67,800 |
2023/11/30 |
1,721 |
1,725 |
1,689 |
1,695 |
-1.63% |
85,200 |
2023/11/29 |
1,715 |
1,729 |
1,715 |
1,723 |
+0.47% |
80,400 |
2023/11/28 |
1,710 |
1,718 |
1,708 |
1,715 |
+0.41% |
56,400 |
2023/11/27 |
1,711 |
1,720 |
1,701 |
1,708 |
+0.12% |
57,900 |
2023/11/24 |
1,712 |
1,721 |
1,706 |
1,706 |
-0.18% |
65,800 |
2023/11/22 |
1,726 |
1,726 |
1,709 |
1,709 |
-0.47% |
38,600 |
2023/11/21 |
1,710 |
1,721 |
1,699 |
1,717 |
+0.41% |
54,800 |
2023/11/20 |
1,722 |
1,740 |
1,710 |
1,710 |
+0.00% |
50,700 |
2023/11/17 |
1,721 |
1,730 |
1,699 |
1,710 |
-0.64% |
41,600 |
2023/11/16 |
1,751 |
1,752 |
1,707 |
1,721 |
-2.66% |
29,300 |
|