日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,984 |
1,984 |
1,920 |
1,974 |
-0.20% |
9,300 |
2024/5/20 |
1,947 |
1,978 |
1,945 |
1,978 |
+1.59% |
7,700 |
2024/5/17 |
1,899 |
1,948 |
1,895 |
1,947 |
+2.53% |
12,200 |
2024/5/16 |
1,916 |
1,930 |
1,891 |
1,899 |
-1.09% |
14,600 |
2024/5/15 |
1,933 |
1,933 |
1,911 |
1,920 |
-0.67% |
3,700 |
2024/5/14 |
1,927 |
1,934 |
1,917 |
1,933 |
+0.78% |
2,900 |
2024/5/13 |
1,910 |
1,920 |
1,910 |
1,918 |
+0.00% |
2,500 |
2024/5/10 |
1,922 |
1,924 |
1,911 |
1,918 |
-0.10% |
3,000 |
2024/5/9 |
1,925 |
1,925 |
1,920 |
1,920 |
-0.72% |
1,000 |
2024/5/8 |
1,926 |
1,944 |
1,913 |
1,934 |
+0.21% |
2,800 |
2024/5/7 |
1,934 |
1,959 |
1,900 |
1,930 |
-0.21% |
13,700 |
2024/5/2 |
1,930 |
1,938 |
1,911 |
1,934 |
-0.15% |
6,800 |
2024/5/1 |
1,938 |
1,947 |
1,925 |
1,937 |
-0.05% |
2,600 |
2024/4/30 |
1,952 |
1,961 |
1,920 |
1,938 |
-0.72% |
16,700 |
2024/4/26 |
1,942 |
1,952 |
1,936 |
1,952 |
-0.71% |
2,400 |
2024/4/25 |
1,956 |
1,966 |
1,945 |
1,966 |
+0.46% |
2,600 |
2024/4/24 |
1,963 |
1,969 |
1,953 |
1,957 |
-0.31% |
2,600 |
2024/4/23 |
1,963 |
1,968 |
1,949 |
1,963 |
+1.55% |
2,600 |
2024/4/22 |
1,957 |
1,964 |
1,927 |
1,933 |
-1.18% |
8,700 |
2024/4/19 |
1,985 |
1,988 |
1,922 |
1,956 |
-1.71% |
12,200 |
2024/4/18 |
1,979 |
1,990 |
1,977 |
1,990 |
+0.00% |
2,700 |
2024/4/17 |
2,013 |
2,013 |
1,990 |
1,990 |
-0.45% |
5,800 |
2024/4/16 |
1,988 |
2,010 |
1,974 |
1,999 |
+0.00% |
8,900 |
2024/4/15 |
1,994 |
2,017 |
1,989 |
1,999 |
-0.25% |
7,400 |
2024/4/12 |
2,019 |
2,019 |
2,000 |
2,004 |
-0.74% |
6,700 |
2024/4/11 |
2,000 |
2,022 |
1,995 |
2,019 |
+1.10% |
10,300 |
2024/4/10 |
2,015 |
2,016 |
1,996 |
1,997 |
-1.72% |
16,400 |
2024/4/9 |
2,049 |
2,049 |
2,002 |
2,032 |
-1.60% |
26,200 |
2024/4/8 |
2,038 |
2,065 |
2,029 |
2,065 |
+2.38% |
30,800 |
2024/4/5 |
2,029 |
2,029 |
2,001 |
2,017 |
+0.40% |
4,600 |
2024/4/4 |
2,025 |
2,025 |
1,996 |
2,009 |
-0.30% |
6,600 |
2024/4/3 |
2,016 |
2,030 |
2,000 |
2,015 |
-0.05% |
5,000 |
2024/4/2 |
2,007 |
2,030 |
2,006 |
2,016 |
+0.45% |
4,400 |
2024/4/1 |
2,030 |
2,034 |
2,006 |
2,007 |
-0.84% |
4,900 |
2024/3/29 |
2,015 |
2,024 |
2,004 |
2,024 |
+0.15% |
4,100 |
2024/3/28 |
2,024 |
2,025 |
2,013 |
2,021 |
+0.40% |
1,900 |
2024/3/27 |
2,029 |
2,029 |
2,013 |
2,013 |
-0.30% |
4,100 |
2024/3/26 |
2,004 |
2,023 |
2,002 |
2,019 |
+0.85% |
2,800 |
2024/3/25 |
2,022 |
2,023 |
2,002 |
2,002 |
-0.99% |
4,800 |
2024/3/22 |
2,018 |
2,022 |
2,005 |
2,022 |
+0.15% |
4,600 |
2024/3/21 |
2,050 |
2,060 |
2,016 |
2,019 |
-1.27% |
9,100 |
2024/3/19 |
2,060 |
2,079 |
2,043 |
2,045 |
-0.73% |
5,500 |
2024/3/18 |
2,031 |
2,067 |
2,010 |
2,060 |
+1.33% |
11,900 |
2024/3/15 |
2,014 |
2,037 |
2,014 |
2,033 |
+1.40% |
6,800 |
2024/3/14 |
1,998 |
2,015 |
1,992 |
2,005 |
+0.25% |
4,100 |
2024/3/13 |
1,991 |
2,005 |
1,988 |
2,000 |
+0.91% |
3,400 |
2024/3/12 |
1,983 |
2,002 |
1,975 |
1,982 |
+0.00% |
6,300 |
2024/3/11 |
2,010 |
2,015 |
1,980 |
1,982 |
-1.39% |
10,100 |
2024/3/8 |
2,006 |
2,020 |
1,999 |
2,010 |
+0.55% |
3,300 |
2024/3/7 |
2,024 |
2,030 |
1,999 |
1,999 |
-0.99% |
6,800 |
2024/3/6 |
1,985 |
2,019 |
1,981 |
2,019 |
+1.46% |
6,200 |
2024/3/5 |
2,002 |
2,003 |
1,987 |
1,990 |
-0.60% |
7,800 |
2024/3/4 |
2,004 |
2,020 |
2,000 |
2,002 |
+0.15% |
9,600 |
2024/3/1 |
1,997 |
2,008 |
1,990 |
1,999 |
+0.15% |
7,400 |
2024/2/29 |
2,000 |
2,000 |
1,987 |
1,996 |
-0.20% |
5,200 |
2024/2/28 |
2,005 |
2,019 |
2,000 |
2,000 |
-0.25% |
4,900 |
2024/2/27 |
2,003 |
2,018 |
1,994 |
2,005 |
-0.10% |
14,300 |
2024/2/26 |
2,000 |
2,027 |
1,991 |
2,007 |
+0.20% |
10,600 |
2024/2/22 |
2,001 |
2,007 |
1,978 |
2,003 |
+0.75% |
4,200 |
2024/2/21 |
2,014 |
2,014 |
1,984 |
1,988 |
-1.24% |
6,500 |
2024/2/20 |
2,016 |
2,023 |
2,011 |
2,013 |
-0.15% |
3,800 |
2024/2/19 |
1,986 |
2,019 |
1,980 |
2,016 |
+2.49% |
9,700 |
2024/2/16 |
1,959 |
1,991 |
1,959 |
1,967 |
+0.46% |
9,500 |
2024/2/15 |
1,965 |
2,095 |
1,956 |
1,958 |
-0.61% |
38,300 |
2024/2/14 |
1,976 |
1,980 |
1,967 |
1,970 |
-0.30% |
7,200 |
2024/2/13 |
1,985 |
1,999 |
1,969 |
1,976 |
-0.25% |
14,500 |
2024/2/9 |
2,004 |
2,025 |
1,981 |
1,981 |
-0.80% |
14,300 |
2024/2/8 |
2,013 |
2,015 |
1,992 |
1,997 |
-0.75% |
10,000 |
2024/2/7 |
2,007 |
2,027 |
2,000 |
2,012 |
+0.25% |
7,000 |
2024/2/6 |
2,028 |
2,028 |
2,000 |
2,007 |
-1.13% |
8,800 |
2024/2/5 |
2,055 |
2,065 |
2,030 |
2,030 |
-1.12% |
4,700 |
2024/2/2 |
2,025 |
2,064 |
2,025 |
2,053 |
+1.73% |
9,300 |
2024/2/1 |
2,061 |
2,061 |
2,018 |
2,018 |
-2.09% |
14,800 |
2024/1/31 |
2,058 |
2,070 |
2,057 |
2,061 |
-0.29% |
5,000 |
2024/1/30 |
2,071 |
2,072 |
2,063 |
2,067 |
-0.19% |
2,600 |
2024/1/29 |
2,056 |
2,080 |
2,056 |
2,071 |
+1.37% |
5,900 |
2024/1/26 |
2,057 |
2,057 |
2,043 |
2,043 |
-0.68% |
5,800 |
2024/1/25 |
2,054 |
2,060 |
2,051 |
2,057 |
+0.15% |
2,800 |
2024/1/24 |
2,058 |
2,062 |
2,046 |
2,054 |
-0.72% |
7,400 |
2024/1/23 |
2,058 |
2,078 |
2,033 |
2,069 |
+0.53% |
14,900 |
2024/1/22 |
2,075 |
2,081 |
2,046 |
2,058 |
-0.58% |
10,900 |
2024/1/19 |
2,041 |
2,077 |
2,030 |
2,070 |
+1.42% |
16,200 |
2024/1/18 |
2,062 |
2,080 |
2,041 |
2,041 |
-3.36% |
28,600 |
2024/1/17 |
2,141 |
2,168 |
2,111 |
2,112 |
-1.63% |
16,600 |
2024/1/16 |
2,136 |
2,162 |
2,136 |
2,147 |
+0.51% |
18,800 |
2024/1/15 |
2,168 |
2,170 |
2,120 |
2,136 |
-0.93% |
34,300 |
2024/1/12 |
2,080 |
2,174 |
2,062 |
2,156 |
+7.80% |
122,600 |
2024/1/11 |
2,005 |
2,040 |
1,981 |
2,000 |
+0.70% |
57,500 |
2024/1/10 |
1,934 |
1,991 |
1,934 |
1,986 |
+3.06% |
28,200 |
2024/1/9 |
1,947 |
1,949 |
1,925 |
1,927 |
-0.41% |
10,100 |
2024/1/5 |
1,957 |
1,960 |
1,927 |
1,935 |
-1.78% |
7,300 |
2024/1/4 |
1,985 |
1,985 |
1,902 |
1,970 |
+4.84% |
24,400 |
2023/12/29 |
1,872 |
1,890 |
1,862 |
1,879 |
+1.18% |
8,000 |
2023/12/28 |
1,843 |
1,873 |
1,830 |
1,857 |
+1.48% |
10,100 |
2023/12/27 |
1,815 |
1,840 |
1,815 |
1,830 |
+0.00% |
30,200 |
2023/12/26 |
1,845 |
1,848 |
1,816 |
1,830 |
-0.81% |
17,100 |
2023/12/25 |
1,871 |
1,871 |
1,842 |
1,845 |
-1.07% |
13,600 |
2023/12/22 |
1,856 |
1,875 |
1,856 |
1,865 |
+0.27% |
3,900 |
2023/12/21 |
1,853 |
1,866 |
1,852 |
1,860 |
+0.16% |
7,000 |
2023/12/20 |
1,869 |
1,885 |
1,857 |
1,857 |
-0.48% |
6,300 |
2023/12/19 |
1,850 |
1,866 |
1,850 |
1,866 |
+1.91% |
23,000 |
2023/12/18 |
1,846 |
1,846 |
1,830 |
1,831 |
-1.13% |
8,100 |
2023/12/15 |
1,843 |
1,864 |
1,842 |
1,852 |
+0.49% |
8,000 |
2023/12/14 |
1,860 |
1,862 |
1,840 |
1,843 |
-0.49% |
8,000 |
2023/12/13 |
1,856 |
1,873 |
1,852 |
1,852 |
-0.22% |
4,500 |
2023/12/12 |
1,891 |
1,891 |
1,851 |
1,856 |
-1.95% |
11,400 |
2023/12/11 |
1,896 |
1,905 |
1,889 |
1,893 |
-0.26% |
2,300 |
2023/12/8 |
1,890 |
1,900 |
1,873 |
1,898 |
+0.16% |
5,700 |
2023/12/7 |
1,894 |
1,897 |
1,885 |
1,895 |
+0.11% |
2,100 |
2023/12/6 |
1,902 |
1,902 |
1,878 |
1,893 |
-0.63% |
9,500 |
2023/12/5 |
1,900 |
1,920 |
1,894 |
1,905 |
-0.88% |
5,500 |
2023/12/4 |
1,892 |
1,951 |
1,892 |
1,922 |
-0.52% |
15,100 |
2023/12/1 |
1,969 |
1,970 |
1,932 |
1,932 |
-1.28% |
2,200 |
2023/11/30 |
1,949 |
1,981 |
1,907 |
1,957 |
+0.46% |
8,600 |
2023/11/29 |
1,905 |
1,950 |
1,905 |
1,948 |
+2.26% |
8,000 |
2023/11/28 |
1,919 |
1,919 |
1,900 |
1,905 |
-0.73% |
3,300 |
2023/11/27 |
1,907 |
1,919 |
1,904 |
1,919 |
+1.32% |
5,500 |
2023/11/24 |
1,885 |
1,907 |
1,885 |
1,894 |
-0.21% |
5,100 |
2023/11/22 |
1,911 |
1,919 |
1,898 |
1,898 |
-0.63% |
3,600 |
2023/11/21 |
1,925 |
1,925 |
1,910 |
1,910 |
+0.00% |
3,800 |
2023/11/20 |
1,919 |
1,928 |
1,910 |
1,910 |
+0.10% |
4,000 |
2023/11/17 |
1,883 |
1,908 |
1,881 |
1,908 |
+0.69% |
5,400 |
2023/11/16 |
1,913 |
1,914 |
1,871 |
1,895 |
-0.42% |
3,600 |
|