日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,799 |
1,819 |
1,740 |
1,740 |
-4.34% |
73,400 |
2024/5/20 |
1,718 |
1,825 |
1,718 |
1,819 |
+6.50% |
113,100 |
2024/5/17 |
1,757 |
1,769 |
1,704 |
1,708 |
-1.84% |
70,100 |
2024/5/16 |
1,790 |
1,790 |
1,698 |
1,740 |
-2.41% |
141,500 |
2024/5/15 |
1,730 |
1,951 |
1,668 |
1,783 |
+7.41% |
400,300 |
2024/5/14 |
1,651 |
1,671 |
1,639 |
1,660 |
+0.18% |
37,200 |
2024/5/13 |
1,668 |
1,687 |
1,639 |
1,657 |
-2.18% |
39,000 |
2024/5/10 |
1,712 |
1,727 |
1,693 |
1,694 |
-0.41% |
23,900 |
2024/5/9 |
1,717 |
1,738 |
1,689 |
1,701 |
-1.45% |
38,200 |
2024/5/8 |
1,691 |
1,750 |
1,687 |
1,726 |
+2.25% |
62,100 |
2024/5/7 |
1,656 |
1,689 |
1,656 |
1,688 |
+3.62% |
37,100 |
2024/5/2 |
1,638 |
1,644 |
1,618 |
1,629 |
-0.55% |
34,900 |
2024/5/1 |
1,637 |
1,656 |
1,628 |
1,638 |
-1.21% |
27,300 |
2024/4/30 |
1,660 |
1,684 |
1,648 |
1,658 |
+1.97% |
28,000 |
2024/4/26 |
1,639 |
1,649 |
1,611 |
1,626 |
-0.79% |
62,500 |
2024/4/25 |
1,661 |
1,686 |
1,639 |
1,639 |
-1.92% |
34,900 |
2024/4/24 |
1,637 |
1,673 |
1,636 |
1,671 |
+3.34% |
72,300 |
2024/4/23 |
1,688 |
1,711 |
1,602 |
1,617 |
-2.06% |
128,000 |
2024/4/22 |
1,635 |
1,673 |
1,631 |
1,651 |
+0.98% |
76,100 |
2024/4/19 |
1,740 |
1,749 |
1,630 |
1,635 |
-8.15% |
207,900 |
2024/4/18 |
1,784 |
1,810 |
1,767 |
1,780 |
-0.67% |
40,200 |
2024/4/17 |
1,862 |
1,872 |
1,782 |
1,792 |
-2.98% |
64,100 |
2024/4/16 |
1,777 |
1,891 |
1,769 |
1,847 |
+3.36% |
105,500 |
2024/4/15 |
1,755 |
1,810 |
1,711 |
1,787 |
-2.14% |
120,500 |
2024/4/12 |
1,870 |
1,880 |
1,815 |
1,826 |
-1.78% |
136,000 |
2024/4/11 |
1,862 |
1,865 |
1,839 |
1,859 |
-1.12% |
35,900 |
2024/4/10 |
1,872 |
1,930 |
1,872 |
1,880 |
-0.90% |
92,800 |
2024/4/9 |
1,879 |
1,926 |
1,869 |
1,897 |
+1.77% |
50,500 |
2024/4/8 |
1,925 |
1,935 |
1,857 |
1,864 |
-2.51% |
107,400 |
2024/4/5 |
1,901 |
1,924 |
1,888 |
1,912 |
-1.49% |
49,900 |
2024/4/4 |
1,950 |
2,009 |
1,907 |
1,941 |
+1.62% |
58,400 |
2024/4/3 |
1,917 |
1,965 |
1,900 |
1,910 |
-0.57% |
75,300 |
2024/4/2 |
1,981 |
1,998 |
1,920 |
1,921 |
-3.03% |
96,800 |
2024/4/1 |
2,042 |
2,042 |
1,981 |
1,981 |
-2.56% |
81,600 |
2024/3/29 |
2,026 |
2,047 |
2,007 |
2,033 |
+1.04% |
61,300 |
2024/3/28 |
1,990 |
2,032 |
1,990 |
2,012 |
+0.85% |
103,700 |
2024/3/27 |
2,015 |
2,025 |
1,973 |
1,995 |
-0.10% |
52,400 |
2024/3/26 |
2,001 |
2,016 |
1,982 |
1,997 |
-0.60% |
58,900 |
2024/3/25 |
2,039 |
2,063 |
2,009 |
2,009 |
-2.33% |
80,200 |
2024/3/22 |
2,090 |
2,090 |
2,043 |
2,057 |
-1.48% |
51,400 |
2024/3/21 |
2,076 |
2,110 |
2,073 |
2,088 |
+1.41% |
54,500 |
2024/3/19 |
2,055 |
2,079 |
2,035 |
2,059 |
+0.15% |
31,900 |
2024/3/18 |
1,974 |
2,070 |
1,974 |
2,056 |
+4.37% |
92,500 |
2024/3/15 |
1,989 |
2,009 |
1,964 |
1,970 |
-2.72% |
114,600 |
2024/3/14 |
2,064 |
2,074 |
1,985 |
2,025 |
-2.08% |
166,200 |
2024/3/13 |
2,176 |
2,180 |
2,068 |
2,068 |
-3.99% |
95,300 |
2024/3/12 |
2,090 |
2,158 |
2,068 |
2,154 |
+1.51% |
78,300 |
2024/3/11 |
2,115 |
2,166 |
2,082 |
2,122 |
-4.20% |
200,000 |
2024/3/8 |
2,247 |
2,262 |
2,200 |
2,215 |
-2.34% |
93,000 |
2024/3/7 |
2,342 |
2,342 |
2,251 |
2,268 |
-1.82% |
99,500 |
2024/3/6 |
2,229 |
2,314 |
2,209 |
2,310 |
+2.80% |
129,400 |
2024/3/5 |
2,240 |
2,274 |
2,182 |
2,247 |
-0.84% |
157,300 |
2024/3/4 |
2,280 |
2,311 |
2,260 |
2,266 |
+0.18% |
104,300 |
2024/3/1 |
2,323 |
2,360 |
2,252 |
2,262 |
-1.78% |
136,000 |
2024/2/29 |
2,301 |
2,317 |
2,258 |
2,303 |
-1.58% |
89,000 |
2024/2/28 |
2,348 |
2,375 |
2,309 |
2,340 |
+0.00% |
155,100 |
2024/2/27 |
2,355 |
2,366 |
2,291 |
2,340 |
-0.76% |
141,300 |
2024/2/26 |
2,260 |
2,418 |
2,241 |
2,358 |
+4.75% |
223,400 |
2024/2/22 |
2,320 |
2,337 |
2,218 |
2,251 |
-1.01% |
123,300 |
2024/2/21 |
2,239 |
2,289 |
2,214 |
2,274 |
-0.13% |
105,300 |
2024/2/20 |
2,238 |
2,320 |
2,195 |
2,277 |
+1.65% |
241,500 |
2024/2/19 |
2,224 |
2,298 |
2,191 |
2,240 |
+1.04% |
115,200 |
2024/2/16 |
2,179 |
2,225 |
2,128 |
2,217 |
+1.51% |
167,600 |
2024/2/15 |
2,273 |
2,273 |
2,183 |
2,184 |
-3.11% |
112,400 |
2024/2/14 |
2,222 |
2,285 |
2,213 |
2,254 |
-0.35% |
115,100 |
2024/2/13 |
2,300 |
2,329 |
2,248 |
2,262 |
-0.57% |
94,700 |
2024/2/9 |
2,313 |
2,345 |
2,269 |
2,275 |
-1.69% |
70,500 |
2024/2/8 |
2,351 |
2,380 |
2,301 |
2,314 |
-2.07% |
75,400 |
2024/2/7 |
2,373 |
2,395 |
2,323 |
2,363 |
-0.42% |
83,600 |
2024/2/6 |
2,337 |
2,443 |
2,284 |
2,373 |
+1.98% |
258,300 |
2024/2/5 |
2,267 |
2,327 |
2,260 |
2,327 |
+4.30% |
118,300 |
2024/2/2 |
2,202 |
2,269 |
2,201 |
2,231 |
+2.20% |
121,000 |
2024/2/1 |
2,251 |
2,270 |
2,183 |
2,183 |
-5.13% |
261,600 |
2024/1/31 |
2,320 |
2,347 |
2,277 |
2,301 |
-1.67% |
162,400 |
2024/1/30 |
2,366 |
2,389 |
2,328 |
2,340 |
-0.68% |
108,400 |
2024/1/29 |
2,352 |
2,370 |
2,317 |
2,356 |
+0.17% |
122,000 |
2024/1/26 |
2,405 |
2,421 |
2,340 |
2,352 |
-3.72% |
204,400 |
2024/1/25 |
2,469 |
2,491 |
2,391 |
2,443 |
-1.09% |
204,200 |
2024/1/24 |
2,465 |
2,477 |
2,405 |
2,470 |
-0.32% |
220,600 |
2024/1/23 |
2,403 |
2,555 |
2,403 |
2,478 |
+5.58% |
548,700 |
2024/1/22 |
2,367 |
2,413 |
2,325 |
2,347 |
+0.04% |
221,600 |
2024/1/19 |
2,321 |
2,423 |
2,321 |
2,346 |
+1.60% |
349,500 |
2024/1/18 |
2,468 |
2,550 |
2,302 |
2,309 |
-8.08% |
677,100 |
2024/1/17 |
2,754 |
2,884 |
2,493 |
2,512 |
-8.22% |
828,300 |
2024/1/16 |
2,784 |
2,800 |
2,715 |
2,737 |
-1.72% |
198,200 |
2024/1/15 |
2,507 |
2,819 |
2,480 |
2,785 |
+1.02% |
581,600 |
2024/1/12 |
2,815 |
2,820 |
2,715 |
2,757 |
-1.64% |
344,100 |
2024/1/11 |
2,745 |
2,803 |
2,663 |
2,803 |
+3.09% |
357,700 |
2024/1/10 |
2,696 |
2,728 |
2,657 |
2,719 |
+1.84% |
196,900 |
2024/1/9 |
2,641 |
2,677 |
2,569 |
2,670 |
+1.56% |
177,200 |
2024/1/5 |
2,710 |
2,714 |
2,615 |
2,629 |
-2.34% |
139,200 |
2024/1/4 |
2,550 |
2,692 |
2,547 |
2,692 |
+2.36% |
119,500 |
2023/12/29 |
2,652 |
2,685 |
2,597 |
2,630 |
-0.94% |
143,900 |
2023/12/28 |
2,597 |
2,655 |
2,555 |
2,655 |
+0.80% |
174,600 |
2023/12/27 |
2,572 |
2,660 |
2,557 |
2,634 |
+3.70% |
171,100 |
2023/12/26 |
2,470 |
2,583 |
2,470 |
2,540 |
+2.92% |
157,600 |
2023/12/25 |
2,498 |
2,525 |
2,441 |
2,468 |
-1.32% |
107,000 |
2023/12/22 |
2,558 |
2,580 |
2,492 |
2,501 |
-1.65% |
115,900 |
2023/12/21 |
2,509 |
2,555 |
2,483 |
2,543 |
+0.20% |
101,600 |
2023/12/20 |
2,560 |
2,591 |
2,500 |
2,538 |
+0.04% |
108,800 |
2023/12/19 |
2,488 |
2,544 |
2,433 |
2,537 |
+2.71% |
109,600 |
2023/12/18 |
2,547 |
2,551 |
2,470 |
2,470 |
-1.79% |
89,100 |
2023/12/15 |
2,467 |
2,540 |
2,450 |
2,515 |
+1.90% |
135,400 |
2023/12/14 |
2,588 |
2,588 |
2,435 |
2,468 |
-3.10% |
188,200 |
2023/12/13 |
2,417 |
2,557 |
2,411 |
2,547 |
+4.60% |
152,100 |
2023/12/12 |
2,480 |
2,534 |
2,431 |
2,435 |
-1.02% |
164,000 |
2023/12/11 |
2,540 |
2,569 |
2,431 |
2,460 |
-2.92% |
266,200 |
2023/12/8 |
2,520 |
2,594 |
2,506 |
2,534 |
-2.80% |
231,300 |
2023/12/7 |
2,705 |
2,712 |
2,598 |
2,607 |
-4.75% |
260,400 |
2023/12/6 |
2,764 |
2,783 |
2,661 |
2,737 |
+0.85% |
304,200 |
2023/12/5 |
2,753 |
2,800 |
2,616 |
2,714 |
-1.13% |
514,400 |
2023/12/4 |
2,695 |
2,754 |
2,610 |
2,745 |
+5.70% |
321,900 |
2023/12/1 |
2,706 |
2,720 |
2,567 |
2,597 |
-4.59% |
297,900 |
2023/11/30 |
2,613 |
2,727 |
2,542 |
2,722 |
+2.91% |
381,300 |
2023/11/29 |
2,660 |
2,729 |
2,632 |
2,645 |
-0.41% |
212,100 |
2023/11/28 |
2,744 |
2,745 |
2,633 |
2,656 |
-4.80% |
336,000 |
2023/11/27 |
2,961 |
2,980 |
2,742 |
2,790 |
-5.65% |
449,700 |
2023/11/24 |
3,035 |
3,110 |
2,957 |
2,957 |
-1.07% |
565,500 |
2023/11/22 |
3,055 |
3,190 |
2,920 |
2,989 |
-1.52% |
1,347,200 |
2023/11/21 |
2,900 |
3,035 |
2,822 |
3,035 |
+19.77% |
1,212,000 |
2023/11/20 |
2,441 |
2,563 |
2,438 |
2,534 |
+3.85% |
161,400 |
2023/11/17 |
2,459 |
2,482 |
2,415 |
2,440 |
-0.85% |
100,600 |
2023/11/16 |
2,539 |
2,539 |
2,415 |
2,461 |
-3.22% |
217,400 |
|