日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,965 |
1,980 |
1,938 |
1,945 |
-1.02% |
86,800 |
2024/5/20 |
1,957 |
1,982 |
1,950 |
1,965 |
+0.51% |
118,700 |
2024/5/17 |
1,950 |
1,982 |
1,937 |
1,955 |
-0.26% |
148,100 |
2024/5/16 |
1,935 |
1,984 |
1,912 |
1,960 |
+2.03% |
237,800 |
2024/5/15 |
1,907 |
1,933 |
1,907 |
1,921 |
+1.80% |
122,200 |
2024/5/14 |
1,941 |
1,941 |
1,873 |
1,887 |
-3.53% |
134,100 |
2024/5/13 |
1,933 |
1,959 |
1,911 |
1,956 |
+0.10% |
209,300 |
2024/5/10 |
1,980 |
1,998 |
1,941 |
1,954 |
+5.28% |
433,400 |
2024/5/9 |
1,855 |
1,877 |
1,844 |
1,856 |
+1.20% |
122,800 |
2024/5/8 |
1,835 |
1,840 |
1,805 |
1,834 |
-0.33% |
101,600 |
2024/5/7 |
1,832 |
1,850 |
1,825 |
1,840 |
+1.49% |
83,900 |
2024/5/2 |
1,808 |
1,824 |
1,800 |
1,813 |
+0.83% |
65,500 |
2024/5/1 |
1,815 |
1,815 |
1,777 |
1,798 |
-1.32% |
134,600 |
2024/4/30 |
1,777 |
1,833 |
1,765 |
1,822 |
+2.71% |
135,800 |
2024/4/26 |
1,752 |
1,780 |
1,741 |
1,774 |
+0.85% |
145,200 |
2024/4/25 |
1,781 |
1,782 |
1,755 |
1,759 |
-1.95% |
77,400 |
2024/4/24 |
1,751 |
1,794 |
1,751 |
1,794 |
+2.75% |
141,800 |
2024/4/23 |
1,793 |
1,799 |
1,712 |
1,746 |
-2.24% |
118,100 |
2024/4/22 |
1,842 |
1,849 |
1,776 |
1,786 |
-2.46% |
147,900 |
2024/4/19 |
1,843 |
1,852 |
1,806 |
1,831 |
-1.98% |
189,000 |
2024/4/18 |
1,830 |
1,873 |
1,830 |
1,868 |
+1.36% |
110,500 |
2024/4/17 |
1,876 |
1,878 |
1,829 |
1,843 |
-2.18% |
214,300 |
2024/4/16 |
1,909 |
1,917 |
1,867 |
1,884 |
-1.21% |
218,300 |
2024/4/15 |
1,883 |
1,907 |
1,879 |
1,907 |
+0.42% |
152,300 |
2024/4/12 |
1,914 |
1,918 |
1,888 |
1,899 |
+0.32% |
168,200 |
2024/4/11 |
1,843 |
1,904 |
1,835 |
1,893 |
+2.49% |
116,000 |
2024/4/10 |
1,837 |
1,861 |
1,837 |
1,847 |
-0.05% |
80,900 |
2024/4/9 |
1,839 |
1,861 |
1,835 |
1,848 |
+1.15% |
127,100 |
2024/4/8 |
1,835 |
1,839 |
1,807 |
1,827 |
+1.27% |
194,700 |
2024/4/5 |
1,795 |
1,810 |
1,784 |
1,804 |
+0.22% |
110,300 |
2024/4/4 |
1,778 |
1,814 |
1,770 |
1,800 |
+2.45% |
127,400 |
2024/4/3 |
1,750 |
1,772 |
1,731 |
1,757 |
-0.34% |
89,000 |
2024/4/2 |
1,771 |
1,778 |
1,761 |
1,763 |
-0.45% |
83,500 |
2024/4/1 |
1,800 |
1,807 |
1,762 |
1,771 |
-1.06% |
123,200 |
2024/3/29 |
1,760 |
1,797 |
1,757 |
1,790 |
+1.19% |
85,400 |
2024/3/28 |
1,752 |
1,778 |
1,752 |
1,769 |
-0.84% |
101,900 |
2024/3/27 |
1,769 |
1,797 |
1,769 |
1,784 |
+1.36% |
121,500 |
2024/3/26 |
1,755 |
1,763 |
1,742 |
1,760 |
+0.69% |
69,100 |
2024/3/25 |
1,775 |
1,775 |
1,742 |
1,748 |
-2.78% |
120,100 |
2024/3/22 |
1,820 |
1,828 |
1,791 |
1,798 |
+0.06% |
105,600 |
2024/3/21 |
1,810 |
1,819 |
1,791 |
1,797 |
+0.62% |
108,800 |
2024/3/19 |
1,756 |
1,786 |
1,748 |
1,786 |
+2.23% |
155,800 |
2024/3/18 |
1,727 |
1,763 |
1,716 |
1,747 |
+2.52% |
131,300 |
2024/3/15 |
1,687 |
1,725 |
1,687 |
1,704 |
+1.19% |
126,300 |
2024/3/14 |
1,714 |
1,714 |
1,681 |
1,684 |
-0.77% |
87,400 |
2024/3/13 |
1,719 |
1,728 |
1,672 |
1,697 |
-0.59% |
85,600 |
2024/3/12 |
1,682 |
1,707 |
1,671 |
1,707 |
+0.89% |
85,700 |
2024/3/11 |
1,735 |
1,738 |
1,670 |
1,692 |
-3.53% |
124,800 |
2024/3/8 |
1,706 |
1,770 |
1,706 |
1,754 |
+1.56% |
165,300 |
2024/3/7 |
1,742 |
1,756 |
1,721 |
1,727 |
-0.29% |
123,700 |
2024/3/6 |
1,722 |
1,740 |
1,715 |
1,732 |
+0.23% |
122,000 |
2024/3/5 |
1,700 |
1,734 |
1,690 |
1,728 |
+1.11% |
145,000 |
2024/3/4 |
1,714 |
1,726 |
1,706 |
1,709 |
-0.81% |
153,600 |
2024/3/1 |
1,731 |
1,746 |
1,721 |
1,723 |
-0.06% |
131,100 |
2024/2/29 |
1,744 |
1,748 |
1,708 |
1,724 |
-1.32% |
165,800 |
2024/2/28 |
1,759 |
1,759 |
1,731 |
1,747 |
-0.17% |
190,000 |
2024/2/27 |
1,727 |
1,758 |
1,727 |
1,750 |
+2.34% |
265,000 |
2024/2/26 |
1,707 |
1,732 |
1,707 |
1,710 |
+1.30% |
200,100 |
2024/2/22 |
1,676 |
1,702 |
1,669 |
1,688 |
+1.93% |
183,900 |
2024/2/21 |
1,661 |
1,666 |
1,631 |
1,656 |
-0.66% |
127,100 |
2024/2/20 |
1,628 |
1,688 |
1,628 |
1,667 |
+3.03% |
236,800 |
2024/2/19 |
1,601 |
1,620 |
1,593 |
1,618 |
+1.31% |
108,700 |
2024/2/16 |
1,587 |
1,615 |
1,584 |
1,597 |
+0.95% |
175,800 |
2024/2/15 |
1,596 |
1,599 |
1,564 |
1,582 |
+0.83% |
154,700 |
2024/2/14 |
1,576 |
1,577 |
1,550 |
1,569 |
-0.70% |
109,300 |
2024/2/13 |
1,560 |
1,580 |
1,552 |
1,580 |
+2.66% |
131,700 |
2024/2/9 |
1,544 |
1,568 |
1,533 |
1,539 |
-0.52% |
98,800 |
2024/2/8 |
1,522 |
1,553 |
1,510 |
1,547 |
+1.18% |
103,000 |
2024/2/7 |
1,517 |
1,535 |
1,508 |
1,529 |
+1.06% |
110,100 |
2024/2/6 |
1,520 |
1,527 |
1,506 |
1,513 |
-0.59% |
72,500 |
2024/2/5 |
1,551 |
1,556 |
1,516 |
1,522 |
-1.10% |
93,800 |
2024/2/2 |
1,533 |
1,553 |
1,514 |
1,539 |
+0.39% |
109,600 |
2024/2/1 |
1,550 |
1,585 |
1,533 |
1,533 |
-2.85% |
162,600 |
2024/1/31 |
1,570 |
1,587 |
1,553 |
1,578 |
-0.06% |
130,400 |
2024/1/30 |
1,565 |
1,600 |
1,558 |
1,579 |
+1.41% |
184,800 |
2024/1/29 |
1,548 |
1,568 |
1,548 |
1,557 |
+1.30% |
124,100 |
2024/1/26 |
1,520 |
1,545 |
1,509 |
1,537 |
+1.12% |
186,400 |
2024/1/25 |
1,505 |
1,521 |
1,505 |
1,520 |
+1.13% |
81,300 |
2024/1/24 |
1,515 |
1,518 |
1,497 |
1,503 |
-1.64% |
93,900 |
2024/1/23 |
1,517 |
1,541 |
1,517 |
1,528 |
+0.99% |
146,300 |
2024/1/22 |
1,507 |
1,519 |
1,503 |
1,513 |
+1.82% |
79,000 |
2024/1/19 |
1,500 |
1,503 |
1,485 |
1,486 |
-0.13% |
73,600 |
2024/1/18 |
1,486 |
1,492 |
1,481 |
1,488 |
+0.34% |
60,800 |
2024/1/17 |
1,503 |
1,522 |
1,483 |
1,483 |
-1.20% |
83,300 |
2024/1/16 |
1,535 |
1,535 |
1,501 |
1,501 |
-2.41% |
76,800 |
2024/1/15 |
1,530 |
1,545 |
1,517 |
1,538 |
+0.79% |
65,000 |
2024/1/12 |
1,545 |
1,546 |
1,518 |
1,526 |
-0.26% |
85,800 |
2024/1/11 |
1,529 |
1,548 |
1,525 |
1,530 |
+0.86% |
133,000 |
2024/1/10 |
1,496 |
1,523 |
1,495 |
1,517 |
+1.20% |
129,900 |
2024/1/9 |
1,491 |
1,507 |
1,486 |
1,499 |
+1.15% |
99,900 |
2024/1/5 |
1,495 |
1,505 |
1,481 |
1,482 |
-0.67% |
122,600 |
2024/1/4 |
1,482 |
1,494 |
1,467 |
1,492 |
-0.13% |
132,600 |
2023/12/29 |
1,486 |
1,497 |
1,486 |
1,494 |
+0.00% |
103,100 |
2023/12/28 |
1,485 |
1,494 |
1,482 |
1,494 |
+0.88% |
106,900 |
2023/12/27 |
1,484 |
1,489 |
1,477 |
1,481 |
+1.02% |
139,500 |
2023/12/26 |
1,456 |
1,468 |
1,454 |
1,466 |
+0.27% |
134,500 |
2023/12/25 |
1,452 |
1,463 |
1,446 |
1,462 |
+0.55% |
90,800 |
2023/12/22 |
1,458 |
1,460 |
1,442 |
1,454 |
+0.48% |
102,100 |
2023/12/21 |
1,445 |
1,458 |
1,441 |
1,447 |
-0.82% |
80,000 |
2023/12/20 |
1,449 |
1,464 |
1,448 |
1,459 |
+1.25% |
134,000 |
2023/12/19 |
1,410 |
1,441 |
1,406 |
1,441 |
+2.20% |
119,800 |
2023/12/18 |
1,404 |
1,413 |
1,395 |
1,410 |
-1.33% |
107,800 |
2023/12/15 |
1,408 |
1,436 |
1,403 |
1,429 |
+1.64% |
121,100 |
2023/12/14 |
1,402 |
1,415 |
1,386 |
1,406 |
+0.29% |
156,800 |
2023/12/13 |
1,394 |
1,411 |
1,385 |
1,402 |
+0.29% |
169,100 |
2023/12/12 |
1,408 |
1,409 |
1,393 |
1,398 |
-0.21% |
79,800 |
2023/12/11 |
1,394 |
1,411 |
1,386 |
1,401 |
+0.65% |
72,100 |
2023/12/8 |
1,385 |
1,396 |
1,373 |
1,392 |
-1.00% |
191,600 |
2023/12/7 |
1,418 |
1,424 |
1,405 |
1,406 |
-1.61% |
68,600 |
2023/12/6 |
1,408 |
1,432 |
1,406 |
1,429 |
+2.14% |
101,100 |
2023/12/5 |
1,431 |
1,437 |
1,398 |
1,399 |
-2.24% |
104,900 |
2023/12/4 |
1,431 |
1,443 |
1,417 |
1,431 |
-1.11% |
92,900 |
2023/12/1 |
1,441 |
1,449 |
1,432 |
1,447 |
+0.63% |
99,700 |
2023/11/30 |
1,432 |
1,444 |
1,431 |
1,438 |
-0.07% |
123,700 |
2023/11/29 |
1,438 |
1,448 |
1,428 |
1,439 |
-0.83% |
78,100 |
2023/11/28 |
1,439 |
1,451 |
1,434 |
1,451 |
+0.90% |
91,200 |
2023/11/27 |
1,452 |
1,458 |
1,433 |
1,438 |
-0.76% |
86,700 |
2023/11/24 |
1,458 |
1,466 |
1,449 |
1,449 |
-0.41% |
58,100 |
2023/11/22 |
1,458 |
1,473 |
1,447 |
1,455 |
-0.48% |
109,800 |
2023/11/21 |
1,452 |
1,472 |
1,448 |
1,462 |
+1.81% |
111,900 |
2023/11/20 |
1,463 |
1,472 |
1,436 |
1,436 |
-2.05% |
83,900 |
2023/11/17 |
1,455 |
1,467 |
1,450 |
1,466 |
+0.89% |
78,800 |
2023/11/16 |
1,436 |
1,455 |
1,424 |
1,453 |
+1.25% |
132,800 |
|