日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,548 |
1,551 |
1,527 |
1,545 |
-0.06% |
29,000 |
2024/5/20 |
1,519 |
1,550 |
1,519 |
1,546 |
+1.98% |
28,800 |
2024/5/17 |
1,542 |
1,542 |
1,509 |
1,516 |
+0.66% |
18,000 |
2024/5/16 |
1,555 |
1,561 |
1,485 |
1,506 |
-3.77% |
52,600 |
2024/5/15 |
1,538 |
1,566 |
1,538 |
1,565 |
+1.82% |
34,500 |
2024/5/14 |
1,560 |
1,560 |
1,524 |
1,537 |
-1.47% |
25,800 |
2024/5/13 |
1,536 |
1,560 |
1,536 |
1,560 |
+0.71% |
9,500 |
2024/5/10 |
1,557 |
1,568 |
1,541 |
1,549 |
-1.78% |
16,400 |
2024/5/9 |
1,570 |
1,584 |
1,564 |
1,577 |
+1.35% |
13,300 |
2024/5/8 |
1,540 |
1,556 |
1,527 |
1,556 |
+2.03% |
39,800 |
2024/5/7 |
1,551 |
1,563 |
1,525 |
1,525 |
-1.55% |
40,700 |
2024/5/2 |
1,557 |
1,570 |
1,537 |
1,549 |
-0.51% |
20,100 |
2024/5/1 |
1,550 |
1,573 |
1,545 |
1,557 |
+0.52% |
32,400 |
2024/4/30 |
1,568 |
1,572 |
1,548 |
1,549 |
-1.40% |
18,300 |
2024/4/26 |
1,550 |
1,580 |
1,530 |
1,571 |
+0.64% |
46,700 |
2024/4/25 |
1,566 |
1,584 |
1,558 |
1,561 |
-2.74% |
261,300 |
2024/4/24 |
1,574 |
1,605 |
1,546 |
1,605 |
+1.71% |
29,300 |
2024/4/23 |
1,563 |
1,579 |
1,560 |
1,578 |
+0.70% |
21,400 |
2024/4/22 |
1,562 |
1,584 |
1,550 |
1,567 |
+0.38% |
39,700 |
2024/4/19 |
1,615 |
1,620 |
1,539 |
1,561 |
-3.46% |
56,400 |
2024/4/18 |
1,577 |
1,618 |
1,577 |
1,617 |
+2.67% |
46,400 |
2024/4/17 |
1,609 |
1,622 |
1,570 |
1,575 |
-0.94% |
38,400 |
2024/4/16 |
1,620 |
1,643 |
1,582 |
1,590 |
-1.85% |
60,300 |
2024/4/15 |
1,630 |
1,630 |
1,602 |
1,620 |
-1.04% |
36,000 |
2024/4/12 |
1,640 |
1,640 |
1,625 |
1,637 |
+0.68% |
22,300 |
2024/4/11 |
1,620 |
1,638 |
1,610 |
1,626 |
+0.81% |
16,900 |
2024/4/10 |
1,621 |
1,639 |
1,613 |
1,613 |
-0.86% |
30,700 |
2024/4/9 |
1,624 |
1,652 |
1,624 |
1,627 |
+0.12% |
35,100 |
2024/4/8 |
1,620 |
1,642 |
1,618 |
1,625 |
+0.93% |
26,500 |
2024/4/5 |
1,610 |
1,630 |
1,595 |
1,610 |
-0.80% |
31,600 |
2024/4/4 |
1,624 |
1,638 |
1,612 |
1,623 |
+0.87% |
9,700 |
2024/4/3 |
1,604 |
1,635 |
1,604 |
1,609 |
-0.92% |
17,800 |
2024/4/2 |
1,637 |
1,637 |
1,610 |
1,624 |
-0.79% |
33,500 |
2024/4/1 |
1,690 |
1,690 |
1,622 |
1,637 |
-3.14% |
55,800 |
2024/3/29 |
1,697 |
1,709 |
1,652 |
1,690 |
-0.41% |
42,700 |
2024/3/28 |
1,620 |
1,708 |
1,620 |
1,697 |
+4.75% |
68,100 |
2024/3/27 |
1,625 |
1,637 |
1,611 |
1,620 |
+0.00% |
23,100 |
2024/3/26 |
1,600 |
1,629 |
1,597 |
1,620 |
+1.25% |
17,600 |
2024/3/25 |
1,614 |
1,635 |
1,600 |
1,600 |
-1.60% |
25,700 |
2024/3/22 |
1,619 |
1,639 |
1,600 |
1,626 |
+0.43% |
37,100 |
2024/3/21 |
1,568 |
1,630 |
1,551 |
1,619 |
+5.13% |
68,700 |
2024/3/19 |
1,530 |
1,556 |
1,523 |
1,540 |
+0.46% |
64,900 |
2024/3/18 |
1,564 |
1,574 |
1,530 |
1,533 |
-1.73% |
109,000 |
2024/3/15 |
1,560 |
1,588 |
1,554 |
1,560 |
-0.38% |
26,100 |
2024/3/14 |
1,545 |
1,579 |
1,527 |
1,566 |
+1.49% |
72,900 |
2024/3/13 |
1,585 |
1,616 |
1,539 |
1,543 |
-2.16% |
60,700 |
2024/3/12 |
1,585 |
1,585 |
1,522 |
1,577 |
-0.19% |
82,600 |
2024/3/11 |
1,602 |
1,697 |
1,555 |
1,580 |
-9.92% |
211,600 |
2024/3/8 |
1,715 |
1,801 |
1,707 |
1,754 |
+2.27% |
157,200 |
2024/3/7 |
1,764 |
1,764 |
1,704 |
1,715 |
-1.89% |
66,100 |
2024/3/6 |
1,717 |
1,748 |
1,714 |
1,748 |
+0.34% |
33,800 |
2024/3/5 |
1,740 |
1,754 |
1,709 |
1,742 |
+0.40% |
63,000 |
2024/3/4 |
1,736 |
1,785 |
1,715 |
1,735 |
+1.40% |
102,800 |
2024/3/1 |
1,700 |
1,721 |
1,688 |
1,711 |
+0.59% |
53,000 |
2024/2/29 |
1,710 |
1,710 |
1,682 |
1,701 |
+0.53% |
52,700 |
2024/2/28 |
1,672 |
1,730 |
1,672 |
1,692 |
+1.20% |
41,900 |
2024/2/27 |
1,690 |
1,704 |
1,672 |
1,672 |
-1.07% |
26,700 |
2024/2/26 |
1,686 |
1,723 |
1,686 |
1,690 |
+0.24% |
39,800 |
2024/2/22 |
1,697 |
1,697 |
1,639 |
1,686 |
+0.90% |
45,100 |
2024/2/21 |
1,697 |
1,706 |
1,665 |
1,671 |
-0.36% |
48,600 |
2024/2/20 |
1,679 |
1,684 |
1,655 |
1,677 |
-0.18% |
34,300 |
2024/2/19 |
1,628 |
1,680 |
1,628 |
1,680 |
+3.51% |
56,500 |
2024/2/16 |
1,577 |
1,639 |
1,548 |
1,623 |
+4.91% |
143,800 |
2024/2/15 |
1,622 |
1,630 |
1,495 |
1,547 |
-4.09% |
110,000 |
2024/2/14 |
1,673 |
1,707 |
1,596 |
1,613 |
-3.41% |
141,600 |
2024/2/13 |
1,650 |
1,674 |
1,627 |
1,670 |
+2.20% |
102,700 |
2024/2/9 |
1,613 |
1,644 |
1,597 |
1,634 |
+1.30% |
66,700 |
2024/2/8 |
1,565 |
1,622 |
1,560 |
1,613 |
+3.07% |
91,300 |
2024/2/7 |
1,512 |
1,565 |
1,512 |
1,565 |
+3.51% |
42,600 |
2024/2/6 |
1,533 |
1,533 |
1,511 |
1,512 |
-1.37% |
32,700 |
2024/2/5 |
1,540 |
1,554 |
1,533 |
1,533 |
+0.33% |
51,900 |
2024/2/2 |
1,557 |
1,557 |
1,528 |
1,528 |
-1.61% |
68,400 |
2024/2/1 |
1,561 |
1,561 |
1,530 |
1,553 |
-0.51% |
48,500 |
2024/1/31 |
1,509 |
1,563 |
1,508 |
1,561 |
+3.45% |
95,200 |
2024/1/30 |
1,479 |
1,540 |
1,471 |
1,509 |
+2.51% |
64,200 |
2024/1/29 |
1,478 |
1,486 |
1,472 |
1,472 |
-0.67% |
21,200 |
2024/1/26 |
1,505 |
1,510 |
1,479 |
1,482 |
-1.85% |
29,000 |
2024/1/25 |
1,517 |
1,526 |
1,498 |
1,510 |
-0.46% |
29,300 |
2024/1/24 |
1,504 |
1,527 |
1,502 |
1,517 |
+0.86% |
41,900 |
2024/1/23 |
1,529 |
1,541 |
1,501 |
1,504 |
-2.40% |
51,700 |
2024/1/22 |
1,519 |
1,542 |
1,515 |
1,541 |
+2.53% |
92,600 |
2024/1/19 |
1,497 |
1,515 |
1,477 |
1,503 |
+1.21% |
94,300 |
2024/1/18 |
1,448 |
1,487 |
1,443 |
1,485 |
+2.20% |
67,400 |
2024/1/17 |
1,432 |
1,479 |
1,432 |
1,453 |
+1.68% |
108,400 |
2024/1/16 |
1,419 |
1,448 |
1,398 |
1,429 |
+0.99% |
173,900 |
2024/1/15 |
1,444 |
1,450 |
1,413 |
1,415 |
+0.07% |
110,000 |
2024/1/12 |
1,427 |
1,440 |
1,407 |
1,414 |
-0.91% |
77,300 |
2024/1/11 |
1,448 |
1,458 |
1,427 |
1,427 |
-0.56% |
80,900 |
2024/1/10 |
1,435 |
1,458 |
1,434 |
1,435 |
+1.41% |
106,900 |
2024/1/9 |
1,380 |
1,415 |
1,376 |
1,415 |
+4.74% |
90,700 |
2024/1/5 |
1,346 |
1,373 |
1,343 |
1,351 |
+0.52% |
69,100 |
2024/1/4 |
1,347 |
1,351 |
1,336 |
1,344 |
-1.10% |
56,900 |
2023/12/29 |
1,329 |
1,378 |
1,329 |
1,359 |
+0.89% |
75,800 |
2023/12/28 |
1,320 |
1,359 |
1,316 |
1,347 |
+2.51% |
51,100 |
2023/12/27 |
1,312 |
1,321 |
1,301 |
1,314 |
+0.46% |
64,300 |
2023/12/26 |
1,292 |
1,317 |
1,292 |
1,308 |
+0.38% |
40,200 |
2023/12/25 |
1,302 |
1,310 |
1,291 |
1,303 |
+0.39% |
74,900 |
2023/12/22 |
1,332 |
1,338 |
1,298 |
1,298 |
-2.84% |
83,400 |
2023/12/21 |
1,325 |
1,347 |
1,320 |
1,336 |
-1.40% |
62,500 |
2023/12/20 |
1,358 |
1,372 |
1,340 |
1,355 |
-0.15% |
156,900 |
2023/12/19 |
1,328 |
1,358 |
1,315 |
1,357 |
+2.49% |
89,400 |
2023/12/18 |
1,305 |
1,326 |
1,276 |
1,324 |
+0.23% |
100,400 |
2023/12/15 |
1,276 |
1,325 |
1,276 |
1,321 |
+3.61% |
99,900 |
2023/12/14 |
1,285 |
1,305 |
1,266 |
1,275 |
-0.78% |
161,900 |
2023/12/13 |
1,313 |
1,320 |
1,264 |
1,285 |
-4.03% |
314,000 |
2023/12/12 |
1,341 |
1,360 |
1,308 |
1,339 |
-0.89% |
222,500 |
2023/12/11 |
1,311 |
1,372 |
1,285 |
1,351 |
-5.59% |
453,800 |
2023/12/8 |
1,490 |
1,491 |
1,378 |
1,431 |
-5.36% |
329,200 |
2023/12/7 |
1,518 |
1,518 |
1,500 |
1,512 |
-0.92% |
73,300 |
2023/12/6 |
1,500 |
1,530 |
1,481 |
1,526 |
+2.21% |
69,000 |
2023/12/5 |
1,530 |
1,542 |
1,491 |
1,493 |
-1.58% |
57,100 |
2023/12/4 |
1,518 |
1,549 |
1,501 |
1,517 |
+1.54% |
66,900 |
2023/12/1 |
1,520 |
1,532 |
1,485 |
1,494 |
-1.71% |
36,700 |
2023/11/30 |
1,498 |
1,526 |
1,479 |
1,520 |
+1.20% |
53,900 |
2023/11/29 |
1,470 |
1,535 |
1,461 |
1,502 |
+1.97% |
94,800 |
2023/11/28 |
1,466 |
1,500 |
1,456 |
1,473 |
+0.48% |
48,400 |
2023/11/27 |
1,459 |
1,477 |
1,450 |
1,466 |
+0.00% |
47,100 |
2023/11/24 |
1,434 |
1,469 |
1,434 |
1,466 |
+2.02% |
38,400 |
2023/11/22 |
1,429 |
1,447 |
1,429 |
1,437 |
-0.42% |
16,800 |
2023/11/21 |
1,447 |
1,450 |
1,426 |
1,443 |
-0.21% |
38,800 |
2023/11/20 |
1,440 |
1,455 |
1,436 |
1,446 |
+0.35% |
34,600 |
2023/11/17 |
1,423 |
1,450 |
1,401 |
1,441 |
+1.55% |
42,200 |
2023/11/16 |
1,405 |
1,440 |
1,397 |
1,419 |
+1.14% |
65,200 |
|