日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,515 |
1,528 |
1,502 |
1,502 |
-1.38% |
6,400 |
2024/5/20 |
1,530 |
1,538 |
1,514 |
1,523 |
-0.07% |
15,600 |
2024/5/17 |
1,490 |
1,524 |
1,467 |
1,524 |
+2.28% |
21,000 |
2024/5/16 |
1,470 |
1,499 |
1,436 |
1,490 |
+1.36% |
18,900 |
2024/5/15 |
1,455 |
1,490 |
1,421 |
1,470 |
+5.38% |
202,300 |
2024/5/14 |
1,491 |
1,529 |
1,380 |
1,395 |
-5.55% |
83,100 |
2024/5/13 |
1,501 |
1,510 |
1,452 |
1,477 |
-2.19% |
35,400 |
2024/5/10 |
1,529 |
1,541 |
1,505 |
1,510 |
-0.33% |
7,600 |
2024/5/9 |
1,538 |
1,539 |
1,515 |
1,515 |
-1.11% |
7,800 |
2024/5/8 |
1,540 |
1,555 |
1,527 |
1,532 |
+0.13% |
12,600 |
2024/5/7 |
1,512 |
1,530 |
1,505 |
1,530 |
+3.24% |
10,100 |
2024/5/2 |
1,481 |
1,501 |
1,473 |
1,482 |
+0.75% |
13,600 |
2024/5/1 |
1,472 |
1,485 |
1,467 |
1,471 |
-1.54% |
5,100 |
2024/4/30 |
1,494 |
1,496 |
1,471 |
1,494 |
+2.05% |
6,300 |
2024/4/26 |
1,468 |
1,498 |
1,461 |
1,464 |
-0.20% |
5,700 |
2024/4/25 |
1,495 |
1,495 |
1,463 |
1,467 |
-2.07% |
8,200 |
2024/4/24 |
1,471 |
1,499 |
1,471 |
1,498 |
+1.84% |
5,900 |
2024/4/23 |
1,474 |
1,488 |
1,465 |
1,471 |
-0.20% |
8,000 |
2024/4/22 |
1,495 |
1,495 |
1,460 |
1,474 |
-1.67% |
10,800 |
2024/4/19 |
1,481 |
1,499 |
1,422 |
1,499 |
+1.15% |
19,000 |
2024/4/18 |
1,436 |
1,495 |
1,436 |
1,482 |
+3.20% |
7,600 |
2024/4/17 |
1,474 |
1,474 |
1,428 |
1,436 |
-2.38% |
12,900 |
2024/4/16 |
1,491 |
1,494 |
1,454 |
1,471 |
-3.16% |
20,000 |
2024/4/15 |
1,491 |
1,539 |
1,486 |
1,519 |
+0.26% |
10,300 |
2024/4/12 |
1,515 |
1,552 |
1,512 |
1,515 |
-0.33% |
17,100 |
2024/4/11 |
1,490 |
1,520 |
1,487 |
1,520 |
+0.93% |
12,500 |
2024/4/10 |
1,523 |
1,529 |
1,506 |
1,506 |
-0.20% |
8,500 |
2024/4/9 |
1,473 |
1,513 |
1,473 |
1,509 |
+2.58% |
11,400 |
2024/4/8 |
1,482 |
1,483 |
1,462 |
1,471 |
-0.14% |
15,400 |
2024/4/5 |
1,470 |
1,484 |
1,451 |
1,473 |
-1.54% |
14,000 |
2024/4/4 |
1,490 |
1,506 |
1,463 |
1,496 |
+1.63% |
14,700 |
2024/4/3 |
1,488 |
1,497 |
1,465 |
1,472 |
-1.93% |
16,900 |
2024/4/2 |
1,526 |
1,534 |
1,499 |
1,501 |
-1.38% |
17,600 |
2024/4/1 |
1,567 |
1,575 |
1,522 |
1,522 |
-2.56% |
9,300 |
2024/3/29 |
1,558 |
1,590 |
1,538 |
1,562 |
+0.19% |
12,400 |
2024/3/28 |
1,570 |
1,571 |
1,540 |
1,559 |
-0.70% |
13,500 |
2024/3/27 |
1,560 |
1,591 |
1,544 |
1,570 |
+1.16% |
16,100 |
2024/3/26 |
1,615 |
1,616 |
1,552 |
1,552 |
-3.96% |
15,500 |
2024/3/25 |
1,589 |
1,670 |
1,583 |
1,616 |
+1.83% |
48,000 |
2024/3/22 |
1,612 |
1,618 |
1,581 |
1,587 |
-1.31% |
18,100 |
2024/3/21 |
1,614 |
1,639 |
1,594 |
1,608 |
+2.62% |
29,300 |
2024/3/19 |
1,520 |
1,590 |
1,505 |
1,567 |
+4.33% |
45,200 |
2024/3/18 |
1,471 |
1,502 |
1,471 |
1,502 |
+2.74% |
19,300 |
2024/3/15 |
1,495 |
1,499 |
1,451 |
1,462 |
-3.37% |
22,900 |
2024/3/14 |
1,512 |
1,545 |
1,488 |
1,513 |
-0.26% |
23,900 |
2024/3/13 |
1,591 |
1,591 |
1,515 |
1,517 |
-4.41% |
20,000 |
2024/3/12 |
1,520 |
1,587 |
1,515 |
1,587 |
+4.00% |
17,700 |
2024/3/11 |
1,582 |
1,588 |
1,519 |
1,526 |
-5.04% |
36,800 |
2024/3/8 |
1,572 |
1,612 |
1,571 |
1,607 |
+1.20% |
24,300 |
2024/3/7 |
1,670 |
1,676 |
1,588 |
1,588 |
-4.39% |
33,500 |
2024/3/6 |
1,657 |
1,670 |
1,640 |
1,661 |
-0.54% |
10,500 |
2024/3/5 |
1,671 |
1,683 |
1,641 |
1,670 |
-0.77% |
18,200 |
2024/3/4 |
1,709 |
1,729 |
1,683 |
1,683 |
-0.18% |
24,100 |
2024/3/1 |
1,718 |
1,718 |
1,676 |
1,686 |
-1.17% |
14,700 |
2024/2/29 |
1,680 |
1,706 |
1,669 |
1,706 |
+0.00% |
14,100 |
2024/2/28 |
1,730 |
1,754 |
1,706 |
1,706 |
-1.10% |
19,000 |
2024/2/27 |
1,670 |
1,725 |
1,669 |
1,725 |
+3.36% |
29,500 |
2024/2/26 |
1,613 |
1,680 |
1,613 |
1,669 |
+3.54% |
25,700 |
2024/2/22 |
1,660 |
1,670 |
1,595 |
1,612 |
-0.74% |
26,900 |
2024/2/21 |
1,685 |
1,700 |
1,623 |
1,624 |
-3.62% |
22,600 |
2024/2/20 |
1,666 |
1,711 |
1,653 |
1,685 |
+1.26% |
35,000 |
2024/2/19 |
1,641 |
1,692 |
1,640 |
1,664 |
+0.60% |
26,000 |
2024/2/16 |
1,671 |
1,683 |
1,618 |
1,654 |
-2.30% |
47,600 |
2024/2/15 |
1,640 |
1,716 |
1,612 |
1,693 |
+3.80% |
51,900 |
2024/2/14 |
1,637 |
1,670 |
1,569 |
1,631 |
+0.18% |
79,400 |
2024/2/13 |
1,547 |
1,741 |
1,535 |
1,628 |
+8.03% |
170,600 |
2024/2/9 |
1,536 |
1,548 |
1,492 |
1,507 |
-0.92% |
19,000 |
2024/2/8 |
1,534 |
1,539 |
1,506 |
1,521 |
+0.20% |
14,600 |
2024/2/7 |
1,556 |
1,556 |
1,494 |
1,518 |
-2.06% |
18,800 |
2024/2/6 |
1,557 |
1,557 |
1,520 |
1,550 |
-0.51% |
13,600 |
2024/2/5 |
1,540 |
1,559 |
1,531 |
1,558 |
+0.91% |
12,300 |
2024/2/2 |
1,553 |
1,566 |
1,526 |
1,544 |
+0.39% |
14,600 |
2024/2/1 |
1,525 |
1,538 |
1,511 |
1,538 |
+0.20% |
7,000 |
2024/1/31 |
1,521 |
1,543 |
1,502 |
1,535 |
+0.66% |
12,500 |
2024/1/30 |
1,533 |
1,540 |
1,500 |
1,525 |
-0.52% |
11,400 |
2024/1/29 |
1,544 |
1,544 |
1,523 |
1,533 |
+0.26% |
7,700 |
2024/1/26 |
1,546 |
1,567 |
1,503 |
1,529 |
-1.04% |
25,200 |
2024/1/25 |
1,555 |
1,555 |
1,508 |
1,545 |
-0.64% |
23,200 |
2024/1/24 |
1,561 |
1,581 |
1,538 |
1,555 |
-0.06% |
19,900 |
2024/1/23 |
1,548 |
1,561 |
1,529 |
1,556 |
+1.43% |
34,600 |
2024/1/22 |
1,450 |
1,542 |
1,450 |
1,534 |
+6.23% |
46,300 |
2024/1/19 |
1,435 |
1,444 |
1,417 |
1,444 |
+2.05% |
9,300 |
2024/1/18 |
1,410 |
1,428 |
1,405 |
1,415 |
+0.35% |
15,200 |
2024/1/17 |
1,441 |
1,441 |
1,403 |
1,410 |
-2.69% |
20,300 |
2024/1/16 |
1,474 |
1,475 |
1,444 |
1,449 |
-0.55% |
14,100 |
2024/1/15 |
1,449 |
1,464 |
1,447 |
1,457 |
-0.14% |
5,600 |
2024/1/12 |
1,475 |
1,479 |
1,445 |
1,459 |
-0.34% |
14,900 |
2024/1/11 |
1,491 |
1,491 |
1,458 |
1,464 |
-0.81% |
19,500 |
2024/1/10 |
1,488 |
1,499 |
1,473 |
1,476 |
-1.60% |
9,800 |
2024/1/9 |
1,468 |
1,516 |
1,460 |
1,500 |
+3.45% |
32,700 |
2024/1/5 |
1,500 |
1,500 |
1,442 |
1,450 |
-2.88% |
26,900 |
2024/1/4 |
1,497 |
1,507 |
1,479 |
1,493 |
+2.47% |
36,300 |
2023/12/29 |
1,456 |
1,471 |
1,438 |
1,457 |
+0.41% |
15,000 |
2023/12/28 |
1,403 |
1,460 |
1,403 |
1,451 |
+2.91% |
25,500 |
2023/12/27 |
1,356 |
1,420 |
1,356 |
1,410 |
+3.68% |
32,000 |
2023/12/26 |
1,351 |
1,389 |
1,351 |
1,360 |
+0.37% |
17,100 |
2023/12/25 |
1,383 |
1,399 |
1,355 |
1,355 |
-2.02% |
26,200 |
2023/12/22 |
1,387 |
1,410 |
1,375 |
1,383 |
+0.51% |
34,200 |
2023/12/21 |
1,367 |
1,402 |
1,367 |
1,376 |
-1.01% |
23,700 |
2023/12/20 |
1,410 |
1,424 |
1,371 |
1,390 |
+0.72% |
41,200 |
2023/12/19 |
1,340 |
1,380 |
1,338 |
1,380 |
+2.45% |
17,600 |
2023/12/18 |
1,364 |
1,368 |
1,334 |
1,347 |
-2.53% |
24,700 |
2023/12/15 |
1,354 |
1,392 |
1,354 |
1,382 |
+2.07% |
14,400 |
2023/12/14 |
1,352 |
1,374 |
1,337 |
1,354 |
+0.89% |
39,500 |
2023/12/13 |
1,351 |
1,379 |
1,332 |
1,342 |
+0.45% |
34,800 |
2023/12/12 |
1,381 |
1,390 |
1,334 |
1,336 |
-3.12% |
34,300 |
2023/12/11 |
1,401 |
1,436 |
1,379 |
1,379 |
-1.57% |
30,100 |
2023/12/8 |
1,372 |
1,416 |
1,372 |
1,401 |
-0.07% |
30,600 |
2023/12/7 |
1,428 |
1,429 |
1,375 |
1,402 |
-3.11% |
44,100 |
2023/12/6 |
1,456 |
1,487 |
1,439 |
1,447 |
+0.84% |
42,100 |
2023/12/5 |
1,449 |
1,449 |
1,410 |
1,435 |
-0.49% |
23,500 |
2023/12/4 |
1,405 |
1,445 |
1,400 |
1,442 |
+2.63% |
28,100 |
2023/12/1 |
1,453 |
1,453 |
1,403 |
1,405 |
-3.24% |
31,100 |
2023/11/30 |
1,463 |
1,508 |
1,437 |
1,452 |
+1.18% |
56,200 |
2023/11/29 |
1,363 |
1,435 |
1,363 |
1,435 |
+4.59% |
54,600 |
2023/11/28 |
1,373 |
1,400 |
1,355 |
1,372 |
+1.11% |
34,100 |
2023/11/27 |
1,415 |
1,445 |
1,354 |
1,357 |
-3.62% |
91,200 |
2023/11/24 |
1,396 |
1,415 |
1,375 |
1,408 |
+1.88% |
75,500 |
2023/11/22 |
1,350 |
1,394 |
1,344 |
1,382 |
+1.77% |
114,300 |
2023/11/21 |
1,295 |
1,388 |
1,288 |
1,358 |
+3.59% |
516,100 |
2023/11/20 |
1,301 |
1,345 |
1,301 |
1,311 |
-0.30% |
269,800 |
2023/11/17 |
1,282 |
1,334 |
1,276 |
1,315 |
+1.78% |
97,200 |
2023/11/16 |
1,326 |
1,349 |
1,283 |
1,292 |
-2.93% |
92,000 |
|