日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,834 |
1,848 |
1,821 |
1,829 |
+0.05% |
37,200 |
2024/5/20 |
1,799 |
1,834 |
1,795 |
1,828 |
+1.61% |
63,500 |
2024/5/17 |
1,750 |
1,799 |
1,748 |
1,799 |
+0.62% |
46,100 |
2024/5/16 |
1,798 |
1,807 |
1,755 |
1,788 |
+1.65% |
90,800 |
2024/5/15 |
1,713 |
1,811 |
1,686 |
1,759 |
+2.75% |
242,200 |
2024/5/14 |
1,751 |
1,751 |
1,696 |
1,712 |
-2.45% |
87,000 |
2024/5/13 |
1,764 |
1,764 |
1,741 |
1,755 |
-0.51% |
33,300 |
2024/5/10 |
1,780 |
1,783 |
1,753 |
1,764 |
-0.68% |
39,700 |
2024/5/9 |
1,762 |
1,783 |
1,757 |
1,776 |
+0.79% |
14,900 |
2024/5/8 |
1,760 |
1,777 |
1,751 |
1,762 |
-0.23% |
37,500 |
2024/5/7 |
1,775 |
1,775 |
1,764 |
1,766 |
-0.39% |
25,700 |
2024/5/2 |
1,781 |
1,788 |
1,773 |
1,773 |
-0.45% |
16,100 |
2024/5/1 |
1,775 |
1,787 |
1,768 |
1,781 |
-0.34% |
22,000 |
2024/4/30 |
1,756 |
1,789 |
1,748 |
1,787 |
+2.58% |
27,400 |
2024/4/26 |
1,742 |
1,750 |
1,721 |
1,742 |
+0.00% |
41,800 |
2024/4/25 |
1,783 |
1,783 |
1,742 |
1,742 |
-2.46% |
56,500 |
2024/4/24 |
1,780 |
1,793 |
1,760 |
1,786 |
+1.77% |
44,400 |
2024/4/23 |
1,771 |
1,778 |
1,751 |
1,755 |
-0.51% |
23,100 |
2024/4/22 |
1,760 |
1,781 |
1,741 |
1,764 |
+2.26% |
46,100 |
2024/4/19 |
1,756 |
1,759 |
1,700 |
1,725 |
-2.21% |
94,500 |
2024/4/18 |
1,746 |
1,768 |
1,728 |
1,764 |
+1.32% |
45,700 |
2024/4/17 |
1,760 |
1,765 |
1,727 |
1,741 |
-0.85% |
58,800 |
2024/4/16 |
1,805 |
1,805 |
1,752 |
1,756 |
-3.52% |
77,800 |
2024/4/15 |
1,818 |
1,824 |
1,810 |
1,820 |
-0.93% |
29,100 |
2024/4/12 |
1,849 |
1,855 |
1,822 |
1,837 |
+0.05% |
45,200 |
2024/4/11 |
1,820 |
1,843 |
1,810 |
1,836 |
+0.82% |
31,100 |
2024/4/10 |
1,844 |
1,848 |
1,821 |
1,821 |
-1.19% |
38,700 |
2024/4/9 |
1,846 |
1,850 |
1,835 |
1,843 |
-0.16% |
26,300 |
2024/4/8 |
1,860 |
1,876 |
1,831 |
1,846 |
-0.75% |
49,500 |
2024/4/5 |
1,856 |
1,888 |
1,847 |
1,860 |
-1.69% |
45,600 |
2024/4/4 |
1,895 |
1,910 |
1,863 |
1,892 |
+1.67% |
61,200 |
2024/4/3 |
1,835 |
1,873 |
1,830 |
1,861 |
+0.92% |
54,000 |
2024/4/2 |
1,860 |
1,870 |
1,840 |
1,844 |
-0.27% |
48,100 |
2024/4/1 |
1,880 |
1,885 |
1,843 |
1,849 |
-2.17% |
65,600 |
2024/3/29 |
1,900 |
1,910 |
1,861 |
1,890 |
+0.91% |
52,100 |
2024/3/28 |
1,860 |
1,900 |
1,857 |
1,873 |
-2.30% |
66,400 |
2024/3/27 |
1,904 |
1,940 |
1,898 |
1,917 |
+1.16% |
110,500 |
2024/3/26 |
1,861 |
1,903 |
1,854 |
1,895 |
+1.28% |
52,300 |
2024/3/25 |
1,925 |
1,926 |
1,871 |
1,871 |
-3.16% |
78,000 |
2024/3/22 |
1,939 |
1,944 |
1,921 |
1,932 |
+0.57% |
42,400 |
2024/3/21 |
1,931 |
1,945 |
1,900 |
1,921 |
+0.89% |
97,800 |
2024/3/19 |
1,870 |
1,911 |
1,864 |
1,904 |
+1.55% |
61,800 |
2024/3/18 |
1,887 |
1,887 |
1,866 |
1,875 |
+0.97% |
51,100 |
2024/3/15 |
1,821 |
1,860 |
1,821 |
1,857 |
+2.03% |
117,400 |
2024/3/14 |
1,800 |
1,826 |
1,787 |
1,820 |
+1.73% |
50,700 |
2024/3/13 |
1,813 |
1,824 |
1,772 |
1,789 |
+0.22% |
46,500 |
2024/3/12 |
1,777 |
1,799 |
1,739 |
1,785 |
+0.22% |
60,500 |
2024/3/11 |
1,853 |
1,853 |
1,761 |
1,781 |
-3.42% |
89,600 |
2024/3/8 |
1,757 |
1,844 |
1,757 |
1,844 |
+3.77% |
137,000 |
2024/3/7 |
1,777 |
1,793 |
1,752 |
1,777 |
+0.57% |
85,400 |
2024/3/6 |
1,742 |
1,775 |
1,739 |
1,767 |
+0.86% |
76,700 |
2024/3/5 |
1,715 |
1,752 |
1,708 |
1,752 |
+1.86% |
46,400 |
2024/3/4 |
1,722 |
1,742 |
1,697 |
1,720 |
-0.12% |
123,000 |
2024/3/1 |
1,723 |
1,730 |
1,709 |
1,722 |
+0.76% |
55,000 |
2024/2/29 |
1,702 |
1,728 |
1,702 |
1,709 |
+0.41% |
47,000 |
2024/2/28 |
1,722 |
1,729 |
1,701 |
1,702 |
-1.16% |
60,600 |
2024/2/27 |
1,733 |
1,752 |
1,714 |
1,722 |
-0.52% |
75,700 |
2024/2/26 |
1,723 |
1,739 |
1,721 |
1,731 |
+0.17% |
51,200 |
2024/2/22 |
1,728 |
1,739 |
1,717 |
1,728 |
+0.00% |
49,600 |
2024/2/21 |
1,725 |
1,733 |
1,711 |
1,728 |
+0.17% |
36,600 |
2024/2/20 |
1,731 |
1,736 |
1,720 |
1,725 |
+0.47% |
46,300 |
2024/2/19 |
1,696 |
1,724 |
1,696 |
1,717 |
+1.06% |
50,900 |
2024/2/16 |
1,688 |
1,699 |
1,676 |
1,699 |
+2.16% |
64,300 |
2024/2/15 |
1,689 |
1,707 |
1,660 |
1,663 |
-0.60% |
65,200 |
2024/2/14 |
1,699 |
1,708 |
1,662 |
1,673 |
-1.99% |
91,400 |
2024/2/13 |
1,720 |
1,720 |
1,681 |
1,707 |
-0.64% |
97,300 |
2024/2/9 |
1,749 |
1,757 |
1,703 |
1,718 |
-1.83% |
101,000 |
2024/2/8 |
1,761 |
1,761 |
1,730 |
1,750 |
-0.57% |
59,000 |
2024/2/7 |
1,760 |
1,779 |
1,756 |
1,760 |
-0.51% |
52,200 |
2024/2/6 |
1,768 |
1,777 |
1,762 |
1,769 |
+0.06% |
44,700 |
2024/2/5 |
1,787 |
1,809 |
1,767 |
1,768 |
+0.23% |
75,700 |
2024/2/2 |
1,760 |
1,770 |
1,732 |
1,764 |
+0.00% |
60,800 |
2024/2/1 |
1,767 |
1,776 |
1,760 |
1,764 |
+0.06% |
59,600 |
2024/1/31 |
1,744 |
1,763 |
1,744 |
1,763 |
+1.09% |
39,300 |
2024/1/30 |
1,760 |
1,760 |
1,739 |
1,744 |
-0.97% |
47,600 |
2024/1/29 |
1,743 |
1,765 |
1,743 |
1,761 |
+1.38% |
31,000 |
2024/1/26 |
1,760 |
1,772 |
1,737 |
1,737 |
-1.31% |
49,000 |
2024/1/25 |
1,738 |
1,777 |
1,732 |
1,760 |
+0.46% |
53,500 |
2024/1/24 |
1,775 |
1,785 |
1,751 |
1,752 |
-1.63% |
55,000 |
2024/1/23 |
1,804 |
1,818 |
1,778 |
1,781 |
-1.27% |
66,500 |
2024/1/22 |
1,790 |
1,807 |
1,783 |
1,804 |
+1.81% |
67,400 |
2024/1/19 |
1,785 |
1,790 |
1,760 |
1,772 |
-0.45% |
56,300 |
2024/1/18 |
1,756 |
1,790 |
1,755 |
1,780 |
+1.71% |
90,000 |
2024/1/17 |
1,747 |
1,775 |
1,747 |
1,750 |
+0.17% |
68,700 |
2024/1/16 |
1,761 |
1,765 |
1,740 |
1,747 |
-0.96% |
52,400 |
2024/1/15 |
1,736 |
1,774 |
1,733 |
1,764 |
+1.97% |
89,300 |
2024/1/12 |
1,725 |
1,733 |
1,713 |
1,730 |
+0.06% |
57,900 |
2024/1/11 |
1,725 |
1,743 |
1,723 |
1,729 |
+1.29% |
105,200 |
2024/1/10 |
1,679 |
1,708 |
1,672 |
1,707 |
+1.91% |
82,600 |
2024/1/9 |
1,675 |
1,684 |
1,661 |
1,675 |
+1.15% |
94,100 |
2024/1/5 |
1,639 |
1,668 |
1,635 |
1,656 |
+1.91% |
103,300 |
2024/1/4 |
1,556 |
1,625 |
1,542 |
1,625 |
+4.77% |
112,300 |
2023/12/29 |
1,543 |
1,560 |
1,542 |
1,551 |
+0.52% |
55,200 |
2023/12/28 |
1,552 |
1,552 |
1,536 |
1,543 |
-0.77% |
35,900 |
2023/12/27 |
1,542 |
1,558 |
1,542 |
1,555 |
+1.04% |
47,800 |
2023/12/26 |
1,542 |
1,555 |
1,530 |
1,539 |
-0.19% |
36,300 |
2023/12/25 |
1,560 |
1,563 |
1,537 |
1,542 |
-1.03% |
43,900 |
2023/12/22 |
1,544 |
1,560 |
1,544 |
1,558 |
+1.23% |
53,200 |
2023/12/21 |
1,548 |
1,552 |
1,536 |
1,539 |
-1.47% |
48,000 |
2023/12/20 |
1,535 |
1,568 |
1,535 |
1,562 |
+1.10% |
73,400 |
2023/12/19 |
1,520 |
1,545 |
1,518 |
1,545 |
+1.31% |
58,600 |
2023/12/18 |
1,515 |
1,534 |
1,508 |
1,525 |
-0.33% |
79,900 |
2023/12/15 |
1,532 |
1,540 |
1,521 |
1,530 |
+0.46% |
82,600 |
2023/12/14 |
1,544 |
1,545 |
1,510 |
1,523 |
-1.74% |
60,500 |
2023/12/13 |
1,556 |
1,563 |
1,544 |
1,550 |
-0.39% |
62,100 |
2023/12/12 |
1,569 |
1,576 |
1,554 |
1,556 |
-0.38% |
39,400 |
2023/12/11 |
1,556 |
1,568 |
1,548 |
1,562 |
+1.63% |
62,700 |
2023/12/8 |
1,600 |
1,600 |
1,535 |
1,537 |
-4.77% |
120,000 |
2023/12/7 |
1,652 |
1,652 |
1,613 |
1,614 |
-2.54% |
82,000 |
2023/12/6 |
1,619 |
1,658 |
1,616 |
1,656 |
+3.18% |
140,800 |
2023/12/5 |
1,596 |
1,613 |
1,590 |
1,605 |
+1.20% |
137,000 |
2023/12/4 |
1,570 |
1,586 |
1,557 |
1,586 |
+0.76% |
91,100 |
2023/12/1 |
1,569 |
1,574 |
1,557 |
1,574 |
+0.90% |
59,600 |
2023/11/30 |
1,542 |
1,567 |
1,531 |
1,560 |
+0.91% |
58,300 |
2023/11/29 |
1,558 |
1,559 |
1,538 |
1,546 |
-1.47% |
52,500 |
2023/11/28 |
1,538 |
1,569 |
1,538 |
1,569 |
+2.28% |
57,500 |
2023/11/27 |
1,546 |
1,546 |
1,524 |
1,534 |
-0.78% |
80,700 |
2023/11/24 |
1,528 |
1,555 |
1,528 |
1,546 |
+1.38% |
75,900 |
2023/11/22 |
1,516 |
1,536 |
1,515 |
1,525 |
-0.46% |
84,700 |
2023/11/21 |
1,535 |
1,548 |
1,530 |
1,532 |
-0.20% |
83,400 |
2023/11/20 |
1,569 |
1,573 |
1,532 |
1,535 |
-2.48% |
116,100 |
2023/11/17 |
1,567 |
1,583 |
1,564 |
1,574 |
+0.45% |
176,800 |
2023/11/16 |
1,581 |
1,590 |
1,564 |
1,567 |
-1.57% |
82,400 |
|