日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,539 |
1,612 |
1,539 |
1,598 |
+5.06% |
45,700 |
2024/5/20 |
1,500 |
1,549 |
1,495 |
1,521 |
+1.40% |
22,000 |
2024/5/17 |
1,520 |
1,532 |
1,468 |
1,500 |
-2.22% |
43,100 |
2024/5/16 |
1,528 |
1,580 |
1,491 |
1,534 |
+0.92% |
39,100 |
2024/5/15 |
1,610 |
1,649 |
1,506 |
1,520 |
-5.30% |
95,300 |
2024/5/14 |
1,724 |
1,774 |
1,601 |
1,605 |
-1.17% |
97,300 |
2024/5/13 |
1,600 |
1,627 |
1,576 |
1,624 |
+0.06% |
40,700 |
2024/5/10 |
1,585 |
1,642 |
1,585 |
1,623 |
+5.05% |
30,700 |
2024/5/9 |
1,684 |
1,684 |
1,517 |
1,545 |
-8.74% |
161,200 |
2024/5/8 |
1,796 |
1,803 |
1,691 |
1,693 |
-5.15% |
46,700 |
2024/5/7 |
1,832 |
1,835 |
1,754 |
1,785 |
-2.94% |
43,100 |
2024/5/2 |
1,752 |
1,839 |
1,724 |
1,839 |
+5.69% |
44,400 |
2024/5/1 |
1,752 |
1,775 |
1,740 |
1,740 |
-2.19% |
16,900 |
2024/4/30 |
1,750 |
1,794 |
1,715 |
1,779 |
+1.66% |
27,000 |
2024/4/26 |
1,736 |
1,759 |
1,701 |
1,750 |
+0.81% |
40,200 |
2024/4/25 |
1,769 |
1,802 |
1,730 |
1,736 |
-2.20% |
38,300 |
2024/4/24 |
1,912 |
1,913 |
1,756 |
1,775 |
-6.73% |
129,700 |
2024/4/23 |
1,917 |
1,943 |
1,855 |
1,903 |
+1.71% |
116,400 |
2024/4/22 |
1,815 |
1,879 |
1,808 |
1,871 |
+7.84% |
97,100 |
2024/4/19 |
1,737 |
1,778 |
1,691 |
1,735 |
-0.12% |
89,300 |
2024/4/18 |
1,643 |
1,743 |
1,606 |
1,737 |
+4.76% |
41,400 |
2024/4/17 |
1,700 |
1,720 |
1,642 |
1,658 |
-2.18% |
37,100 |
2024/4/16 |
1,695 |
1,711 |
1,650 |
1,695 |
-0.53% |
38,200 |
2024/4/15 |
1,593 |
1,704 |
1,583 |
1,704 |
+4.73% |
53,100 |
2024/4/12 |
1,653 |
1,656 |
1,616 |
1,627 |
-1.57% |
24,700 |
2024/4/11 |
1,657 |
1,675 |
1,614 |
1,653 |
-0.36% |
52,600 |
2024/4/10 |
1,610 |
1,669 |
1,585 |
1,659 |
+5.53% |
83,000 |
2024/4/9 |
1,492 |
1,572 |
1,492 |
1,572 |
+6.14% |
44,900 |
2024/4/8 |
1,477 |
1,517 |
1,465 |
1,481 |
+0.47% |
21,000 |
2024/4/5 |
1,485 |
1,497 |
1,441 |
1,474 |
-2.38% |
24,800 |
2024/4/4 |
1,516 |
1,520 |
1,480 |
1,510 |
+0.60% |
23,200 |
2024/4/3 |
1,453 |
1,535 |
1,437 |
1,501 |
+2.18% |
32,200 |
2024/4/2 |
1,511 |
1,539 |
1,469 |
1,469 |
-2.59% |
25,000 |
2024/4/1 |
1,574 |
1,574 |
1,500 |
1,508 |
-3.15% |
39,200 |
2024/3/29 |
1,498 |
1,559 |
1,493 |
1,557 |
+3.94% |
31,600 |
2024/3/28 |
1,487 |
1,510 |
1,481 |
1,498 |
+1.22% |
15,200 |
2024/3/27 |
1,498 |
1,520 |
1,480 |
1,480 |
-1.33% |
30,100 |
2024/3/26 |
1,456 |
1,513 |
1,430 |
1,500 |
+3.02% |
73,200 |
2024/3/25 |
1,398 |
1,489 |
1,397 |
1,456 |
+6.20% |
72,500 |
2024/3/22 |
1,386 |
1,389 |
1,367 |
1,371 |
-1.08% |
20,100 |
2024/3/21 |
1,405 |
1,409 |
1,376 |
1,386 |
+0.80% |
29,900 |
2024/3/19 |
1,381 |
1,389 |
1,336 |
1,375 |
-0.43% |
34,100 |
2024/3/18 |
1,357 |
1,414 |
1,354 |
1,381 |
+3.76% |
69,300 |
2024/3/15 |
1,330 |
1,360 |
1,316 |
1,331 |
+0.45% |
33,700 |
2024/3/14 |
1,346 |
1,368 |
1,272 |
1,325 |
-1.49% |
73,700 |
2024/3/13 |
1,356 |
1,405 |
1,306 |
1,345 |
+8.91% |
232,700 |
2024/3/12 |
1,187 |
1,241 |
1,187 |
1,235 |
+3.61% |
21,300 |
2024/3/11 |
1,200 |
1,218 |
1,182 |
1,192 |
-1.89% |
30,900 |
2024/3/8 |
1,243 |
1,243 |
1,215 |
1,215 |
-1.38% |
10,600 |
2024/3/7 |
1,260 |
1,260 |
1,226 |
1,232 |
-2.38% |
21,200 |
2024/3/6 |
1,255 |
1,276 |
1,245 |
1,262 |
+0.96% |
7,500 |
2024/3/5 |
1,253 |
1,260 |
1,233 |
1,250 |
-0.24% |
7,300 |
2024/3/4 |
1,250 |
1,271 |
1,245 |
1,253 |
+1.05% |
18,600 |
2024/3/1 |
1,244 |
1,245 |
1,210 |
1,240 |
-0.80% |
33,700 |
2024/2/29 |
1,255 |
1,275 |
1,243 |
1,250 |
-0.71% |
24,300 |
2024/2/28 |
1,275 |
1,283 |
1,259 |
1,259 |
-1.33% |
30,100 |
2024/2/27 |
1,272 |
1,315 |
1,272 |
1,276 |
+0.39% |
15,500 |
2024/2/26 |
1,285 |
1,302 |
1,255 |
1,271 |
-1.55% |
50,200 |
2024/2/22 |
1,296 |
1,296 |
1,261 |
1,291 |
+1.97% |
42,700 |
2024/2/21 |
1,276 |
1,295 |
1,262 |
1,266 |
+0.40% |
20,200 |
2024/2/20 |
1,300 |
1,300 |
1,253 |
1,261 |
-2.55% |
20,700 |
2024/2/19 |
1,260 |
1,322 |
1,231 |
1,294 |
+3.60% |
69,400 |
2024/2/16 |
1,206 |
1,249 |
1,201 |
1,249 |
+3.65% |
37,500 |
2024/2/15 |
1,204 |
1,235 |
1,184 |
1,205 |
-2.03% |
80,100 |
2024/2/14 |
1,310 |
1,310 |
1,230 |
1,230 |
-6.53% |
87,800 |
2024/2/13 |
1,262 |
1,334 |
1,221 |
1,316 |
+13.84% |
201,100 |
2024/2/9 |
1,138 |
1,161 |
1,116 |
1,156 |
-0.09% |
50,700 |
2024/2/8 |
1,145 |
1,181 |
1,138 |
1,157 |
+1.40% |
26,000 |
2024/2/7 |
1,160 |
1,160 |
1,133 |
1,141 |
-1.81% |
28,200 |
2024/2/6 |
1,150 |
1,175 |
1,147 |
1,162 |
+0.61% |
18,800 |
2024/2/5 |
1,185 |
1,185 |
1,146 |
1,155 |
-2.20% |
29,800 |
2024/2/2 |
1,180 |
1,201 |
1,163 |
1,181 |
+0.17% |
33,400 |
2024/2/1 |
1,254 |
1,266 |
1,172 |
1,179 |
-7.82% |
124,600 |
2024/1/31 |
1,280 |
1,298 |
1,267 |
1,279 |
+0.00% |
43,700 |
2024/1/30 |
1,263 |
1,293 |
1,253 |
1,279 |
+1.11% |
38,500 |
2024/1/29 |
1,239 |
1,285 |
1,233 |
1,265 |
+2.35% |
44,800 |
2024/1/26 |
1,250 |
1,252 |
1,207 |
1,236 |
-0.72% |
52,000 |
2024/1/25 |
1,203 |
1,245 |
1,203 |
1,245 |
+3.66% |
49,300 |
2024/1/24 |
1,200 |
1,208 |
1,185 |
1,201 |
-0.08% |
41,600 |
2024/1/23 |
1,191 |
1,211 |
1,172 |
1,202 |
+1.52% |
73,400 |
2024/1/22 |
1,165 |
1,196 |
1,132 |
1,184 |
+4.32% |
79,600 |
2024/1/19 |
1,103 |
1,167 |
1,083 |
1,135 |
+4.13% |
162,800 |
2024/1/18 |
1,052 |
1,105 |
1,052 |
1,090 |
+3.42% |
42,600 |
2024/1/17 |
1,074 |
1,087 |
1,048 |
1,054 |
+0.00% |
30,300 |
2024/1/16 |
1,070 |
1,072 |
1,051 |
1,054 |
-0.66% |
18,400 |
2024/1/15 |
1,038 |
1,071 |
1,037 |
1,061 |
+4.43% |
26,400 |
2024/1/12 |
1,032 |
1,040 |
1,016 |
1,016 |
-1.55% |
20,400 |
2024/1/11 |
1,055 |
1,058 |
1,031 |
1,032 |
-2.18% |
22,000 |
2024/1/10 |
1,075 |
1,080 |
1,037 |
1,055 |
-1.86% |
30,000 |
2024/1/9 |
1,051 |
1,079 |
1,050 |
1,075 |
+3.37% |
31,700 |
2024/1/5 |
1,054 |
1,060 |
1,037 |
1,040 |
-1.42% |
4,900 |
2024/1/4 |
1,030 |
1,055 |
1,017 |
1,055 |
+2.53% |
15,300 |
2023/12/29 |
1,019 |
1,029 |
1,007 |
1,029 |
+2.18% |
8,700 |
2023/12/28 |
1,000 |
1,019 |
991 |
1,007 |
+0.30% |
11,100 |
2023/12/27 |
1,022 |
1,022 |
996 |
1,004 |
-0.89% |
21,900 |
2023/12/26 |
1,021 |
1,040 |
1,010 |
1,013 |
-1.36% |
8,600 |
2023/12/25 |
1,028 |
1,034 |
1,015 |
1,027 |
+0.29% |
25,300 |
2023/12/22 |
1,016 |
1,034 |
1,016 |
1,024 |
+1.09% |
6,800 |
2023/12/21 |
1,036 |
1,050 |
1,013 |
1,013 |
-1.46% |
36,900 |
2023/12/20 |
1,019 |
1,030 |
1,008 |
1,028 |
+3.01% |
16,400 |
2023/12/19 |
1,000 |
1,020 |
982 |
998 |
-0.30% |
19,200 |
2023/12/18 |
1,018 |
1,019 |
996 |
1,001 |
-1.18% |
13,700 |
2023/12/15 |
995 |
1,018 |
995 |
1,013 |
+2.01% |
7,900 |
2023/12/14 |
1,041 |
1,041 |
987 |
993 |
-4.06% |
44,100 |
2023/12/13 |
1,027 |
1,053 |
1,013 |
1,035 |
+1.47% |
29,500 |
2023/12/12 |
1,043 |
1,050 |
1,011 |
1,020 |
-4.14% |
54,600 |
2023/12/11 |
1,059 |
1,079 |
1,047 |
1,064 |
+0.76% |
21,100 |
2023/12/8 |
1,059 |
1,084 |
1,030 |
1,056 |
-2.31% |
39,100 |
2023/12/7 |
1,080 |
1,100 |
1,055 |
1,081 |
-0.09% |
29,800 |
2023/12/6 |
1,136 |
1,138 |
1,068 |
1,082 |
-0.46% |
75,200 |
2023/12/5 |
1,069 |
1,121 |
1,060 |
1,087 |
+1.59% |
53,200 |
2023/12/4 |
1,021 |
1,070 |
1,021 |
1,070 |
+3.38% |
26,200 |
2023/12/1 |
1,000 |
1,047 |
1,000 |
1,035 |
+3.09% |
35,300 |
2023/11/30 |
989 |
1,020 |
970 |
1,004 |
+2.45% |
38,400 |
2023/11/29 |
999 |
1,006 |
979 |
980 |
-1.71% |
37,600 |
2023/11/28 |
1,025 |
1,028 |
980 |
997 |
+9.20% |
233,900 |
2023/11/27 |
901 |
913 |
901 |
913 |
+1.00% |
15,500 |
2023/11/24 |
897 |
909 |
895 |
904 |
+1.80% |
18,000 |
2023/11/22 |
905 |
905 |
884 |
888 |
-1.11% |
14,600 |
2023/11/21 |
892 |
899 |
892 |
898 |
+0.11% |
11,400 |
2023/11/20 |
890 |
907 |
890 |
897 |
-0.22% |
11,400 |
2023/11/17 |
915 |
926 |
896 |
899 |
-2.81% |
21,900 |
2023/11/16 |
892 |
925 |
888 |
925 |
+5.47% |
38,300 |
|