日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,827 |
1,835 |
1,787 |
1,787 |
-1.71% |
37,100 |
2024/5/20 |
1,812 |
1,855 |
1,805 |
1,818 |
+1.06% |
58,300 |
2024/5/17 |
1,760 |
1,824 |
1,750 |
1,799 |
+2.04% |
81,300 |
2024/5/16 |
1,717 |
1,765 |
1,692 |
1,763 |
+2.56% |
85,900 |
2024/5/15 |
1,715 |
1,726 |
1,698 |
1,719 |
+0.88% |
69,600 |
2024/5/14 |
1,727 |
1,740 |
1,692 |
1,704 |
-2.46% |
123,300 |
2024/5/13 |
1,744 |
1,765 |
1,724 |
1,747 |
+0.23% |
68,600 |
2024/5/10 |
1,797 |
1,807 |
1,743 |
1,743 |
-2.19% |
50,000 |
2024/5/9 |
1,792 |
1,794 |
1,765 |
1,782 |
-0.56% |
31,800 |
2024/5/8 |
1,809 |
1,833 |
1,792 |
1,792 |
-0.50% |
41,400 |
2024/5/7 |
1,773 |
1,808 |
1,773 |
1,801 |
+2.16% |
55,300 |
2024/5/2 |
1,772 |
1,773 |
1,740 |
1,763 |
-0.23% |
25,400 |
2024/5/1 |
1,790 |
1,798 |
1,764 |
1,767 |
-0.95% |
31,900 |
2024/4/30 |
1,752 |
1,788 |
1,744 |
1,784 |
+2.06% |
37,900 |
2024/4/26 |
1,699 |
1,748 |
1,694 |
1,748 |
+3.13% |
38,800 |
2024/4/25 |
1,738 |
1,738 |
1,695 |
1,695 |
-2.14% |
33,100 |
2024/4/24 |
1,718 |
1,748 |
1,715 |
1,732 |
+1.52% |
50,400 |
2024/4/23 |
1,722 |
1,741 |
1,704 |
1,706 |
-1.16% |
32,000 |
2024/4/22 |
1,687 |
1,733 |
1,687 |
1,726 |
+2.31% |
36,000 |
2024/4/19 |
1,734 |
1,743 |
1,666 |
1,687 |
-2.71% |
58,100 |
2024/4/18 |
1,703 |
1,744 |
1,698 |
1,734 |
+0.52% |
43,800 |
2024/4/17 |
1,740 |
1,759 |
1,706 |
1,725 |
-0.46% |
43,600 |
2024/4/16 |
1,756 |
1,763 |
1,733 |
1,733 |
-2.42% |
42,000 |
2024/4/15 |
1,799 |
1,803 |
1,765 |
1,776 |
-1.77% |
42,200 |
2024/4/12 |
1,785 |
1,811 |
1,781 |
1,808 |
+0.84% |
46,000 |
2024/4/11 |
1,768 |
1,794 |
1,757 |
1,793 |
+0.39% |
30,600 |
2024/4/10 |
1,785 |
1,818 |
1,781 |
1,786 |
+0.79% |
47,300 |
2024/4/9 |
1,765 |
1,776 |
1,744 |
1,772 |
+1.72% |
37,900 |
2024/4/8 |
1,725 |
1,742 |
1,716 |
1,742 |
+1.52% |
36,500 |
2024/4/5 |
1,700 |
1,735 |
1,698 |
1,716 |
-0.35% |
66,000 |
2024/4/4 |
1,746 |
1,746 |
1,708 |
1,722 |
+0.12% |
37,600 |
2024/4/3 |
1,710 |
1,746 |
1,690 |
1,720 |
-1.71% |
75,600 |
2024/4/2 |
1,821 |
1,821 |
1,747 |
1,750 |
-3.90% |
83,500 |
2024/4/1 |
1,861 |
1,876 |
1,817 |
1,821 |
-2.31% |
63,000 |
2024/3/29 |
1,820 |
1,864 |
1,817 |
1,864 |
+1.86% |
61,500 |
2024/3/28 |
1,815 |
1,847 |
1,804 |
1,830 |
-0.65% |
66,400 |
2024/3/27 |
1,896 |
1,903 |
1,836 |
1,842 |
-2.75% |
111,600 |
2024/3/26 |
1,910 |
1,928 |
1,878 |
1,894 |
-1.15% |
63,400 |
2024/3/25 |
1,924 |
1,940 |
1,905 |
1,916 |
-0.47% |
66,600 |
2024/3/22 |
1,909 |
1,942 |
1,901 |
1,925 |
+1.32% |
94,800 |
2024/3/21 |
1,924 |
1,928 |
1,882 |
1,900 |
+0.53% |
72,600 |
2024/3/19 |
1,883 |
1,900 |
1,865 |
1,890 |
+0.53% |
54,300 |
2024/3/18 |
1,867 |
1,884 |
1,842 |
1,880 |
+2.06% |
63,100 |
2024/3/15 |
1,849 |
1,854 |
1,824 |
1,842 |
-0.38% |
73,100 |
2024/3/14 |
1,869 |
1,878 |
1,837 |
1,849 |
-1.39% |
50,900 |
2024/3/13 |
1,905 |
1,930 |
1,861 |
1,875 |
-0.32% |
84,700 |
2024/3/12 |
1,785 |
1,883 |
1,784 |
1,881 |
+3.92% |
91,500 |
2024/3/11 |
1,848 |
1,871 |
1,800 |
1,810 |
-5.43% |
156,900 |
2024/3/8 |
1,909 |
1,970 |
1,906 |
1,914 |
+0.58% |
178,900 |
2024/3/7 |
1,902 |
1,909 |
1,843 |
1,903 |
+2.20% |
130,100 |
2024/3/6 |
1,812 |
1,870 |
1,807 |
1,862 |
+2.42% |
116,900 |
2024/3/5 |
1,815 |
1,823 |
1,761 |
1,818 |
-0.76% |
123,400 |
2024/3/4 |
1,828 |
1,881 |
1,821 |
1,832 |
-0.65% |
103,500 |
2024/3/1 |
1,863 |
1,891 |
1,828 |
1,844 |
-1.71% |
126,900 |
2024/2/29 |
1,873 |
1,890 |
1,860 |
1,876 |
-1.11% |
59,600 |
2024/2/28 |
1,898 |
1,927 |
1,885 |
1,897 |
+0.74% |
70,400 |
2024/2/27 |
1,937 |
1,937 |
1,855 |
1,883 |
-1.98% |
133,300 |
2024/2/26 |
1,890 |
1,960 |
1,866 |
1,921 |
+2.56% |
174,000 |
2024/2/22 |
1,879 |
1,893 |
1,836 |
1,873 |
+1.85% |
129,500 |
2024/2/21 |
1,832 |
1,860 |
1,806 |
1,839 |
-0.92% |
102,900 |
2024/2/20 |
1,900 |
1,900 |
1,839 |
1,856 |
-2.37% |
138,500 |
2024/2/19 |
1,850 |
1,912 |
1,816 |
1,901 |
+3.15% |
207,100 |
2024/2/16 |
1,784 |
1,849 |
1,738 |
1,843 |
+1.88% |
213,300 |
2024/2/15 |
1,689 |
1,818 |
1,689 |
1,809 |
+7.36% |
317,100 |
2024/2/14 |
1,694 |
1,733 |
1,635 |
1,685 |
+1.87% |
330,700 |
2024/2/13 |
1,697 |
1,697 |
1,633 |
1,654 |
-1.14% |
131,300 |
2024/2/9 |
1,653 |
1,698 |
1,648 |
1,673 |
+1.95% |
151,000 |
2024/2/8 |
1,640 |
1,655 |
1,628 |
1,641 |
-0.06% |
71,200 |
2024/2/7 |
1,645 |
1,651 |
1,632 |
1,642 |
-0.18% |
44,400 |
2024/2/6 |
1,669 |
1,669 |
1,635 |
1,645 |
-1.08% |
61,800 |
2024/2/5 |
1,648 |
1,664 |
1,637 |
1,663 |
+2.15% |
85,100 |
2024/2/2 |
1,614 |
1,642 |
1,613 |
1,628 |
+0.87% |
48,800 |
2024/2/1 |
1,618 |
1,630 |
1,593 |
1,614 |
-1.71% |
94,500 |
2024/1/31 |
1,628 |
1,642 |
1,613 |
1,642 |
+0.55% |
49,100 |
2024/1/30 |
1,640 |
1,662 |
1,629 |
1,633 |
-0.12% |
56,200 |
2024/1/29 |
1,652 |
1,655 |
1,635 |
1,635 |
-0.73% |
69,200 |
2024/1/26 |
1,664 |
1,676 |
1,645 |
1,647 |
-1.91% |
90,500 |
2024/1/25 |
1,660 |
1,682 |
1,642 |
1,679 |
+1.63% |
138,400 |
2024/1/24 |
1,616 |
1,669 |
1,612 |
1,652 |
+4.03% |
240,600 |
2024/1/23 |
1,615 |
1,622 |
1,582 |
1,588 |
-0.31% |
74,700 |
2024/1/22 |
1,575 |
1,598 |
1,562 |
1,593 |
+2.77% |
85,300 |
2024/1/19 |
1,543 |
1,571 |
1,539 |
1,550 |
+0.65% |
50,900 |
2024/1/18 |
1,560 |
1,569 |
1,527 |
1,540 |
-1.91% |
124,000 |
2024/1/17 |
1,590 |
1,596 |
1,562 |
1,570 |
-0.76% |
98,600 |
2024/1/16 |
1,613 |
1,620 |
1,575 |
1,582 |
-1.31% |
72,600 |
2024/1/15 |
1,600 |
1,611 |
1,582 |
1,603 |
+1.01% |
71,500 |
2024/1/12 |
1,601 |
1,613 |
1,573 |
1,587 |
-1.18% |
86,900 |
2024/1/11 |
1,620 |
1,621 |
1,590 |
1,606 |
-0.68% |
107,800 |
2024/1/10 |
1,636 |
1,637 |
1,613 |
1,617 |
+0.37% |
82,800 |
2024/1/9 |
1,600 |
1,629 |
1,590 |
1,611 |
+2.16% |
91,000 |
2024/1/5 |
1,618 |
1,618 |
1,577 |
1,577 |
-1.93% |
83,100 |
2024/1/4 |
1,565 |
1,616 |
1,547 |
1,608 |
+2.62% |
130,700 |
2023/12/29 |
1,559 |
1,572 |
1,539 |
1,567 |
+0.77% |
103,200 |
2023/12/28 |
1,550 |
1,555 |
1,515 |
1,555 |
+2.24% |
103,200 |
2023/12/27 |
1,463 |
1,521 |
1,463 |
1,521 |
+4.54% |
109,800 |
2023/12/26 |
1,458 |
1,479 |
1,453 |
1,455 |
-0.48% |
54,500 |
2023/12/25 |
1,475 |
1,495 |
1,461 |
1,462 |
-0.81% |
51,100 |
2023/12/22 |
1,478 |
1,491 |
1,458 |
1,474 |
+0.34% |
71,300 |
2023/12/21 |
1,452 |
1,485 |
1,452 |
1,469 |
-0.81% |
61,600 |
2023/12/20 |
1,480 |
1,498 |
1,470 |
1,481 |
+0.07% |
68,700 |
2023/12/19 |
1,434 |
1,480 |
1,434 |
1,480 |
+3.21% |
72,200 |
2023/12/18 |
1,420 |
1,436 |
1,415 |
1,434 |
-0.28% |
81,900 |
2023/12/15 |
1,420 |
1,444 |
1,418 |
1,438 |
+1.91% |
60,600 |
2023/12/14 |
1,455 |
1,467 |
1,408 |
1,411 |
-1.88% |
68,200 |
2023/12/13 |
1,472 |
1,477 |
1,423 |
1,438 |
-1.98% |
112,000 |
2023/12/12 |
1,506 |
1,511 |
1,450 |
1,467 |
-2.52% |
126,200 |
2023/12/11 |
1,473 |
1,505 |
1,473 |
1,505 |
+2.24% |
84,400 |
2023/12/8 |
1,480 |
1,499 |
1,468 |
1,472 |
-1.74% |
107,900 |
2023/12/7 |
1,501 |
1,526 |
1,493 |
1,498 |
-1.19% |
94,800 |
2023/12/6 |
1,478 |
1,516 |
1,478 |
1,516 |
+2.78% |
71,500 |
2023/12/5 |
1,511 |
1,521 |
1,475 |
1,475 |
-2.70% |
80,200 |
2023/12/4 |
1,479 |
1,525 |
1,479 |
1,516 |
+2.50% |
87,700 |
2023/12/1 |
1,496 |
1,496 |
1,466 |
1,479 |
-1.66% |
75,700 |
2023/11/30 |
1,518 |
1,518 |
1,486 |
1,504 |
+1.08% |
51,200 |
2023/11/29 |
1,488 |
1,513 |
1,480 |
1,488 |
-0.13% |
79,400 |
2023/11/28 |
1,498 |
1,505 |
1,482 |
1,490 |
-0.86% |
63,700 |
2023/11/27 |
1,514 |
1,539 |
1,492 |
1,503 |
-0.27% |
82,400 |
2023/11/24 |
1,490 |
1,520 |
1,490 |
1,507 |
+1.62% |
89,600 |
2023/11/22 |
1,481 |
1,505 |
1,477 |
1,483 |
-0.47% |
66,900 |
2023/11/21 |
1,471 |
1,497 |
1,462 |
1,490 |
+1.57% |
114,400 |
2023/11/20 |
1,464 |
1,490 |
1,464 |
1,467 |
+0.89% |
68,700 |
2023/11/17 |
1,452 |
1,459 |
1,436 |
1,454 |
-0.55% |
72,900 |
2023/11/16 |
1,475 |
1,507 |
1,450 |
1,462 |
+0.48% |
112,600 |
|