日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,944 |
1,956 |
1,942 |
1,948 |
+0.21% |
7,000 |
2024/5/20 |
1,938 |
1,944 |
1,930 |
1,944 |
+0.62% |
8,900 |
2024/5/17 |
1,933 |
1,933 |
1,917 |
1,932 |
+0.57% |
9,900 |
2024/5/16 |
1,951 |
1,951 |
1,900 |
1,921 |
-0.67% |
27,000 |
2024/5/15 |
1,950 |
1,957 |
1,927 |
1,934 |
-0.46% |
8,000 |
2024/5/14 |
1,923 |
1,948 |
1,923 |
1,943 |
+1.15% |
15,400 |
2024/5/13 |
1,939 |
1,952 |
1,921 |
1,921 |
-0.93% |
19,600 |
2024/5/10 |
1,969 |
2,002 |
1,930 |
1,939 |
-8.49% |
65,800 |
2024/5/9 |
2,061 |
2,119 |
2,051 |
2,119 |
+1.97% |
26,500 |
2024/5/8 |
2,105 |
2,105 |
2,076 |
2,078 |
-1.09% |
21,100 |
2024/5/7 |
2,085 |
2,116 |
2,080 |
2,101 |
+1.20% |
57,100 |
2024/5/2 |
2,070 |
2,080 |
2,058 |
2,076 |
+0.58% |
32,000 |
2024/5/1 |
2,043 |
2,070 |
2,029 |
2,064 |
+0.88% |
35,900 |
2024/4/30 |
2,009 |
2,046 |
2,004 |
2,046 |
+1.89% |
32,500 |
2024/4/26 |
1,969 |
2,017 |
1,969 |
2,008 |
+1.98% |
90,700 |
2024/4/25 |
1,958 |
1,980 |
1,951 |
1,969 |
+0.56% |
18,200 |
2024/4/24 |
1,959 |
1,966 |
1,956 |
1,958 |
+0.00% |
19,000 |
2024/4/23 |
1,960 |
1,968 |
1,952 |
1,958 |
+0.36% |
15,400 |
2024/4/22 |
1,946 |
1,954 |
1,933 |
1,951 |
+1.09% |
12,100 |
2024/4/19 |
1,950 |
1,951 |
1,922 |
1,930 |
-1.48% |
22,600 |
2024/4/18 |
1,950 |
1,969 |
1,945 |
1,959 |
+0.72% |
8,000 |
2024/4/17 |
1,980 |
1,980 |
1,942 |
1,945 |
-1.77% |
18,700 |
2024/4/16 |
1,962 |
1,985 |
1,957 |
1,980 |
+0.00% |
27,900 |
2024/4/15 |
1,971 |
1,989 |
1,965 |
1,980 |
+0.05% |
20,700 |
2024/4/12 |
1,971 |
1,984 |
1,964 |
1,979 |
+0.46% |
22,000 |
2024/4/11 |
1,961 |
1,976 |
1,956 |
1,970 |
+0.00% |
11,600 |
2024/4/10 |
1,982 |
1,990 |
1,966 |
1,970 |
-0.66% |
15,600 |
2024/4/9 |
1,980 |
1,987 |
1,971 |
1,983 |
+0.20% |
15,800 |
2024/4/8 |
1,971 |
1,983 |
1,961 |
1,979 |
+0.46% |
17,800 |
2024/4/5 |
1,964 |
1,982 |
1,962 |
1,970 |
-0.40% |
7,200 |
2024/4/4 |
1,966 |
1,984 |
1,959 |
1,978 |
+0.66% |
18,900 |
2024/4/3 |
1,977 |
1,982 |
1,953 |
1,965 |
-0.61% |
17,700 |
2024/4/2 |
1,993 |
1,999 |
1,964 |
1,977 |
-0.80% |
17,900 |
2024/4/1 |
2,020 |
2,020 |
1,976 |
1,993 |
-1.19% |
14,900 |
2024/3/29 |
1,980 |
2,018 |
1,980 |
2,017 |
+1.36% |
17,400 |
2024/3/28 |
1,989 |
2,003 |
1,977 |
1,990 |
+0.00% |
27,300 |
2024/3/27 |
1,992 |
1,999 |
1,989 |
1,990 |
-0.15% |
20,700 |
2024/3/26 |
1,959 |
1,993 |
1,959 |
1,993 |
+0.50% |
22,400 |
2024/3/25 |
2,000 |
2,018 |
1,983 |
1,983 |
-1.10% |
29,200 |
2024/3/22 |
1,995 |
2,005 |
1,981 |
2,005 |
+0.50% |
24,200 |
2024/3/21 |
1,994 |
2,005 |
1,986 |
1,995 |
+0.61% |
26,000 |
2024/3/19 |
1,953 |
1,991 |
1,950 |
1,983 |
+1.17% |
28,300 |
2024/3/18 |
1,959 |
1,968 |
1,950 |
1,960 |
+0.05% |
13,200 |
2024/3/15 |
1,957 |
1,961 |
1,940 |
1,959 |
+0.93% |
12,000 |
2024/3/14 |
1,939 |
1,947 |
1,931 |
1,941 |
-0.21% |
7,800 |
2024/3/13 |
1,955 |
1,965 |
1,934 |
1,945 |
-0.46% |
9,300 |
2024/3/12 |
1,926 |
1,954 |
1,926 |
1,954 |
+0.93% |
11,200 |
2024/3/11 |
1,938 |
1,947 |
1,926 |
1,936 |
-0.56% |
17,100 |
2024/3/8 |
1,915 |
1,948 |
1,915 |
1,947 |
+1.35% |
15,600 |
2024/3/7 |
1,928 |
1,928 |
1,919 |
1,921 |
+0.05% |
9,200 |
2024/3/6 |
1,911 |
1,940 |
1,911 |
1,920 |
+0.00% |
7,000 |
2024/3/5 |
1,915 |
1,932 |
1,915 |
1,920 |
+0.26% |
7,900 |
2024/3/4 |
1,921 |
1,947 |
1,915 |
1,915 |
-0.78% |
19,200 |
2024/3/1 |
1,930 |
1,938 |
1,907 |
1,930 |
+0.05% |
20,100 |
2024/2/29 |
1,956 |
1,960 |
1,929 |
1,929 |
-1.38% |
30,400 |
2024/2/28 |
1,947 |
1,973 |
1,947 |
1,956 |
+0.15% |
13,600 |
2024/2/27 |
1,957 |
1,963 |
1,940 |
1,953 |
-0.61% |
11,800 |
2024/2/26 |
1,965 |
1,974 |
1,954 |
1,965 |
+0.05% |
15,200 |
2024/2/22 |
1,954 |
1,965 |
1,949 |
1,964 |
+0.20% |
13,100 |
2024/2/21 |
1,974 |
1,983 |
1,956 |
1,960 |
-0.71% |
10,000 |
2024/2/20 |
1,978 |
1,994 |
1,960 |
1,974 |
+0.97% |
19,400 |
2024/2/19 |
1,940 |
1,958 |
1,929 |
1,955 |
+1.30% |
12,800 |
2024/2/16 |
1,916 |
1,940 |
1,916 |
1,930 |
+0.73% |
21,100 |
2024/2/15 |
1,918 |
1,930 |
1,916 |
1,916 |
-0.10% |
15,500 |
2024/2/14 |
1,930 |
1,937 |
1,909 |
1,918 |
-1.18% |
61,800 |
2024/2/13 |
1,880 |
1,946 |
1,880 |
1,941 |
+3.30% |
53,400 |
2024/2/9 |
1,875 |
1,895 |
1,855 |
1,879 |
-0.90% |
40,000 |
2024/2/8 |
1,878 |
1,913 |
1,860 |
1,896 |
-5.44% |
136,200 |
2024/2/7 |
1,924 |
2,050 |
1,923 |
2,005 |
+4.81% |
160,600 |
2024/2/6 |
1,936 |
1,936 |
1,913 |
1,913 |
-1.14% |
9,000 |
2024/2/5 |
1,931 |
1,939 |
1,923 |
1,935 |
+0.31% |
7,900 |
2024/2/2 |
1,921 |
1,938 |
1,907 |
1,929 |
+0.42% |
9,100 |
2024/2/1 |
1,945 |
1,962 |
1,890 |
1,921 |
-1.69% |
61,800 |
2024/1/31 |
1,939 |
1,980 |
1,936 |
1,954 |
+0.77% |
25,700 |
2024/1/30 |
1,936 |
1,962 |
1,936 |
1,939 |
+0.15% |
15,800 |
2024/1/29 |
1,911 |
1,944 |
1,911 |
1,936 |
+1.31% |
8,100 |
2024/1/26 |
1,942 |
1,942 |
1,906 |
1,911 |
-1.80% |
25,700 |
2024/1/25 |
1,952 |
1,952 |
1,930 |
1,946 |
+0.93% |
19,900 |
2024/1/24 |
1,942 |
1,943 |
1,924 |
1,928 |
-0.72% |
9,100 |
2024/1/23 |
1,933 |
1,969 |
1,933 |
1,942 |
+0.47% |
10,800 |
2024/1/22 |
1,944 |
1,950 |
1,929 |
1,933 |
+0.78% |
8,600 |
2024/1/19 |
1,947 |
1,947 |
1,917 |
1,918 |
-0.62% |
9,800 |
2024/1/18 |
1,938 |
1,938 |
1,913 |
1,930 |
+0.63% |
11,000 |
2024/1/17 |
1,935 |
1,952 |
1,917 |
1,918 |
-0.47% |
10,200 |
2024/1/16 |
1,957 |
1,957 |
1,927 |
1,927 |
-1.43% |
6,900 |
2024/1/15 |
1,937 |
1,959 |
1,937 |
1,955 |
+0.93% |
9,500 |
2024/1/12 |
1,953 |
1,953 |
1,927 |
1,937 |
-0.82% |
10,900 |
2024/1/11 |
1,943 |
1,953 |
1,943 |
1,953 |
+0.62% |
6,500 |
2024/1/10 |
1,934 |
1,952 |
1,934 |
1,941 |
-0.51% |
7,300 |
2024/1/9 |
1,947 |
1,969 |
1,941 |
1,951 |
+0.21% |
9,200 |
2024/1/5 |
1,965 |
1,968 |
1,946 |
1,947 |
-0.66% |
9,900 |
2024/1/4 |
1,935 |
1,960 |
1,932 |
1,960 |
+0.77% |
10,700 |
2023/12/29 |
1,938 |
1,948 |
1,921 |
1,945 |
+0.57% |
9,100 |
2023/12/28 |
1,934 |
1,940 |
1,925 |
1,934 |
+0.52% |
6,700 |
2023/12/27 |
1,908 |
1,932 |
1,908 |
1,924 |
+1.05% |
11,100 |
2023/12/26 |
1,902 |
1,940 |
1,902 |
1,904 |
+0.11% |
10,800 |
2023/12/25 |
1,911 |
1,921 |
1,900 |
1,902 |
-0.16% |
5,900 |
2023/12/22 |
1,885 |
1,961 |
1,885 |
1,905 |
+1.98% |
25,300 |
2023/12/21 |
1,870 |
1,885 |
1,864 |
1,868 |
-0.48% |
9,500 |
2023/12/20 |
1,874 |
1,887 |
1,874 |
1,877 |
+0.16% |
9,100 |
2023/12/19 |
1,856 |
1,875 |
1,856 |
1,874 |
+0.21% |
10,800 |
2023/12/18 |
1,872 |
1,882 |
1,841 |
1,870 |
-0.58% |
18,100 |
2023/12/15 |
1,850 |
1,885 |
1,850 |
1,881 |
+1.07% |
10,400 |
2023/12/14 |
1,877 |
1,878 |
1,846 |
1,861 |
-0.53% |
27,500 |
2023/12/13 |
1,895 |
1,895 |
1,871 |
1,871 |
-0.64% |
6,700 |
2023/12/12 |
1,896 |
1,903 |
1,880 |
1,883 |
+0.11% |
11,600 |
2023/12/11 |
1,875 |
1,896 |
1,875 |
1,881 |
+0.32% |
12,300 |
2023/12/8 |
1,905 |
1,905 |
1,865 |
1,875 |
-1.52% |
27,100 |
2023/12/7 |
1,913 |
1,924 |
1,904 |
1,904 |
-0.88% |
7,000 |
2023/12/6 |
1,891 |
1,931 |
1,891 |
1,921 |
+0.63% |
17,000 |
2023/12/5 |
1,912 |
1,932 |
1,906 |
1,909 |
-0.83% |
11,000 |
2023/12/4 |
1,915 |
1,932 |
1,915 |
1,925 |
-0.16% |
5,800 |
2023/12/1 |
1,924 |
1,931 |
1,923 |
1,928 |
-0.31% |
4,900 |
2023/11/30 |
1,922 |
1,937 |
1,910 |
1,934 |
+0.42% |
6,100 |
2023/11/29 |
1,933 |
1,949 |
1,925 |
1,926 |
-0.36% |
8,900 |
2023/11/28 |
1,904 |
1,935 |
1,904 |
1,933 |
+0.99% |
8,000 |
2023/11/27 |
1,930 |
1,933 |
1,909 |
1,914 |
-0.36% |
17,000 |
2023/11/24 |
1,918 |
1,962 |
1,918 |
1,921 |
-1.89% |
44,400 |
2023/11/22 |
1,953 |
1,974 |
1,944 |
1,958 |
+0.26% |
6,400 |
2023/11/21 |
1,986 |
1,986 |
1,953 |
1,953 |
-0.61% |
9,800 |
2023/11/20 |
1,980 |
1,991 |
1,965 |
1,965 |
-0.81% |
10,300 |
2023/11/17 |
1,965 |
1,981 |
1,965 |
1,981 |
+1.28% |
6,500 |
2023/11/16 |
1,952 |
1,974 |
1,952 |
1,956 |
+0.05% |
4,400 |
|