日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,980 |
2,004 |
1,945 |
1,950 |
-2.11% |
36,300 |
2024/5/20 |
1,955 |
2,013 |
1,955 |
1,992 |
+1.89% |
25,300 |
2024/5/17 |
1,922 |
1,974 |
1,911 |
1,955 |
+1.45% |
17,200 |
2024/5/16 |
1,918 |
1,951 |
1,914 |
1,927 |
+0.89% |
25,400 |
2024/5/15 |
1,956 |
1,975 |
1,910 |
1,910 |
-2.35% |
24,400 |
2024/5/14 |
1,949 |
1,976 |
1,940 |
1,956 |
-0.46% |
25,200 |
2024/5/13 |
1,992 |
2,022 |
1,952 |
1,965 |
-0.71% |
25,000 |
2024/5/10 |
1,970 |
1,986 |
1,965 |
1,979 |
+0.05% |
21,700 |
2024/5/9 |
1,942 |
2,003 |
1,901 |
1,978 |
+1.02% |
20,700 |
2024/5/8 |
1,990 |
2,007 |
1,958 |
1,958 |
-1.16% |
32,700 |
2024/5/7 |
2,000 |
2,036 |
1,961 |
1,981 |
-1.49% |
55,500 |
2024/5/2 |
1,961 |
2,020 |
1,954 |
2,011 |
+1.57% |
37,100 |
2024/5/1 |
1,956 |
1,982 |
1,922 |
1,980 |
+1.23% |
44,300 |
2024/4/30 |
1,905 |
1,963 |
1,900 |
1,956 |
+4.21% |
77,200 |
2024/4/26 |
1,800 |
1,924 |
1,742 |
1,877 |
+7.81% |
231,000 |
2024/4/25 |
1,785 |
1,800 |
1,730 |
1,741 |
-3.49% |
79,100 |
2024/4/24 |
1,796 |
1,815 |
1,786 |
1,804 |
+1.69% |
33,600 |
2024/4/23 |
1,785 |
1,785 |
1,760 |
1,774 |
+1.08% |
19,500 |
2024/4/22 |
1,720 |
1,780 |
1,720 |
1,755 |
+2.09% |
43,000 |
2024/4/19 |
1,769 |
1,769 |
1,700 |
1,719 |
-3.54% |
33,000 |
2024/4/18 |
1,769 |
1,793 |
1,769 |
1,782 |
+0.73% |
23,400 |
2024/4/17 |
1,770 |
1,789 |
1,733 |
1,769 |
+0.91% |
26,100 |
2024/4/16 |
1,797 |
1,803 |
1,753 |
1,753 |
-2.45% |
29,500 |
2024/4/15 |
1,750 |
1,798 |
1,750 |
1,797 |
+1.01% |
23,300 |
2024/4/12 |
1,782 |
1,815 |
1,779 |
1,779 |
-1.06% |
33,700 |
2024/4/11 |
1,794 |
1,810 |
1,769 |
1,798 |
-1.10% |
21,500 |
2024/4/10 |
1,790 |
1,824 |
1,790 |
1,818 |
+1.06% |
33,900 |
2024/4/9 |
1,769 |
1,809 |
1,765 |
1,799 |
+2.33% |
45,400 |
2024/4/8 |
1,732 |
1,761 |
1,713 |
1,758 |
+2.39% |
62,000 |
2024/4/5 |
1,682 |
1,736 |
1,682 |
1,717 |
+0.06% |
29,200 |
2024/4/4 |
1,697 |
1,728 |
1,680 |
1,716 |
+0.41% |
45,500 |
2024/4/3 |
1,685 |
1,717 |
1,662 |
1,709 |
+1.18% |
41,800 |
2024/4/2 |
1,706 |
1,711 |
1,680 |
1,689 |
-1.46% |
35,300 |
2024/4/1 |
1,733 |
1,739 |
1,714 |
1,714 |
-1.04% |
29,300 |
2024/3/29 |
1,665 |
1,740 |
1,665 |
1,732 |
+4.02% |
33,500 |
2024/3/28 |
1,704 |
1,723 |
1,662 |
1,665 |
-3.53% |
96,100 |
2024/3/27 |
1,757 |
1,763 |
1,711 |
1,726 |
-2.21% |
151,400 |
2024/3/26 |
1,763 |
1,818 |
1,727 |
1,765 |
+0.46% |
94,300 |
2024/3/25 |
1,785 |
1,789 |
1,750 |
1,757 |
-1.40% |
81,300 |
2024/3/22 |
1,795 |
1,801 |
1,765 |
1,782 |
+0.00% |
82,300 |
2024/3/21 |
1,826 |
1,830 |
1,764 |
1,782 |
-0.22% |
107,100 |
2024/3/19 |
1,776 |
1,786 |
1,737 |
1,786 |
+1.02% |
64,900 |
2024/3/18 |
1,761 |
1,789 |
1,747 |
1,768 |
+0.86% |
94,900 |
2024/3/15 |
1,767 |
1,774 |
1,739 |
1,753 |
-2.18% |
43,100 |
2024/3/14 |
1,765 |
1,806 |
1,760 |
1,792 |
+1.53% |
89,700 |
2024/3/13 |
1,731 |
1,765 |
1,716 |
1,765 |
+3.58% |
77,700 |
2024/3/12 |
1,643 |
1,707 |
1,626 |
1,704 |
+3.21% |
59,200 |
2024/3/11 |
1,631 |
1,670 |
1,630 |
1,651 |
-0.66% |
76,900 |
2024/3/8 |
1,642 |
1,705 |
1,642 |
1,662 |
+1.22% |
70,400 |
2024/3/7 |
1,680 |
1,684 |
1,633 |
1,642 |
-1.44% |
81,600 |
2024/3/6 |
1,673 |
1,695 |
1,651 |
1,666 |
-0.42% |
63,200 |
2024/3/5 |
1,626 |
1,678 |
1,626 |
1,673 |
+1.70% |
67,600 |
2024/3/4 |
1,650 |
1,671 |
1,615 |
1,645 |
-1.14% |
98,000 |
2024/3/1 |
1,650 |
1,694 |
1,650 |
1,664 |
-0.36% |
67,200 |
2024/2/29 |
1,694 |
1,711 |
1,659 |
1,670 |
-2.28% |
60,100 |
2024/2/28 |
1,713 |
1,747 |
1,700 |
1,709 |
-0.64% |
66,800 |
2024/2/27 |
1,704 |
1,730 |
1,700 |
1,720 |
+1.30% |
40,900 |
2024/2/26 |
1,698 |
1,750 |
1,692 |
1,698 |
+1.31% |
76,700 |
2024/2/22 |
1,646 |
1,679 |
1,635 |
1,676 |
+2.76% |
73,700 |
2024/2/21 |
1,616 |
1,645 |
1,610 |
1,631 |
+1.12% |
35,300 |
2024/2/20 |
1,631 |
1,638 |
1,601 |
1,613 |
-0.80% |
42,000 |
2024/2/19 |
1,592 |
1,626 |
1,592 |
1,626 |
+1.50% |
52,600 |
2024/2/16 |
1,614 |
1,614 |
1,570 |
1,602 |
+0.25% |
96,600 |
2024/2/15 |
1,560 |
1,602 |
1,550 |
1,598 |
+3.70% |
119,200 |
2024/2/14 |
1,513 |
1,546 |
1,501 |
1,541 |
+1.18% |
57,100 |
2024/2/13 |
1,491 |
1,534 |
1,485 |
1,523 |
+1.94% |
85,100 |
2024/2/9 |
1,510 |
1,520 |
1,494 |
1,494 |
-2.35% |
127,200 |
2024/2/8 |
1,570 |
1,576 |
1,524 |
1,530 |
-3.04% |
164,100 |
2024/2/7 |
1,615 |
1,616 |
1,565 |
1,578 |
-2.11% |
90,400 |
2024/2/6 |
1,602 |
1,640 |
1,595 |
1,612 |
+0.19% |
90,000 |
2024/2/5 |
1,629 |
1,648 |
1,602 |
1,609 |
-0.19% |
118,600 |
2024/2/2 |
1,666 |
1,676 |
1,606 |
1,612 |
-3.18% |
189,100 |
2024/2/1 |
1,623 |
1,677 |
1,595 |
1,665 |
+3.74% |
304,100 |
2024/1/31 |
1,831 |
1,831 |
1,539 |
1,605 |
+6.22% |
1,401,400 |
2024/1/30 |
1,511 |
1,511 |
1,511 |
1,511 |
+24.77% |
20,300 |
2024/1/29 |
1,213 |
1,233 |
1,200 |
1,211 |
+0.25% |
58,400 |
2024/1/26 |
1,243 |
1,243 |
1,208 |
1,208 |
-2.74% |
21,400 |
2024/1/25 |
1,232 |
1,258 |
1,232 |
1,242 |
+1.14% |
35,700 |
2024/1/24 |
1,256 |
1,256 |
1,214 |
1,228 |
-2.23% |
38,400 |
2024/1/23 |
1,222 |
1,259 |
1,222 |
1,256 |
+3.12% |
43,300 |
2024/1/22 |
1,205 |
1,223 |
1,202 |
1,218 |
+1.58% |
21,000 |
2024/1/19 |
1,180 |
1,203 |
1,180 |
1,199 |
+1.27% |
28,600 |
2024/1/18 |
1,151 |
1,194 |
1,151 |
1,184 |
+0.68% |
35,700 |
2024/1/17 |
1,182 |
1,227 |
1,169 |
1,176 |
-0.84% |
54,200 |
2024/1/16 |
1,187 |
1,207 |
1,181 |
1,186 |
-0.08% |
26,800 |
2024/1/15 |
1,193 |
1,195 |
1,180 |
1,187 |
-0.50% |
15,600 |
2024/1/12 |
1,160 |
1,196 |
1,154 |
1,193 |
+2.40% |
44,100 |
2024/1/11 |
1,180 |
1,180 |
1,158 |
1,165 |
-0.51% |
27,600 |
2024/1/10 |
1,138 |
1,176 |
1,126 |
1,171 |
+2.72% |
35,800 |
2024/1/9 |
1,147 |
1,154 |
1,130 |
1,140 |
+0.44% |
40,600 |
2024/1/5 |
1,118 |
1,150 |
1,107 |
1,135 |
+1.98% |
44,800 |
2024/1/4 |
1,095 |
1,115 |
1,076 |
1,113 |
-1.07% |
40,200 |
2023/12/29 |
1,122 |
1,126 |
1,095 |
1,125 |
-0.62% |
40,400 |
2023/12/28 |
1,088 |
1,136 |
1,077 |
1,132 |
+3.85% |
45,400 |
2023/12/27 |
1,081 |
1,094 |
1,063 |
1,090 |
-0.37% |
59,600 |
2023/12/26 |
1,139 |
1,166 |
1,083 |
1,094 |
+3.40% |
186,900 |
2023/12/25 |
1,081 |
1,087 |
1,052 |
1,058 |
-1.95% |
18,500 |
2023/12/22 |
1,073 |
1,089 |
1,071 |
1,079 |
+0.75% |
20,300 |
2023/12/21 |
1,060 |
1,071 |
1,038 |
1,071 |
+0.19% |
23,400 |
2023/12/20 |
1,083 |
1,095 |
1,069 |
1,069 |
-1.29% |
14,200 |
2023/12/19 |
1,084 |
1,084 |
1,070 |
1,083 |
-0.73% |
22,400 |
2023/12/18 |
1,101 |
1,101 |
1,084 |
1,091 |
-1.80% |
21,600 |
2023/12/15 |
1,143 |
1,143 |
1,111 |
1,111 |
-0.18% |
11,100 |
2023/12/14 |
1,136 |
1,138 |
1,107 |
1,113 |
-1.15% |
14,100 |
2023/12/13 |
1,169 |
1,169 |
1,126 |
1,126 |
-1.14% |
10,500 |
2023/12/12 |
1,167 |
1,167 |
1,132 |
1,139 |
-1.30% |
14,000 |
2023/12/11 |
1,144 |
1,167 |
1,143 |
1,154 |
+0.70% |
12,700 |
2023/12/8 |
1,177 |
1,177 |
1,144 |
1,146 |
-0.87% |
30,100 |
2023/12/7 |
1,170 |
1,172 |
1,154 |
1,156 |
-2.20% |
14,200 |
2023/12/6 |
1,174 |
1,189 |
1,173 |
1,182 |
+1.29% |
15,900 |
2023/12/5 |
1,168 |
1,169 |
1,160 |
1,167 |
+0.09% |
14,200 |
2023/12/4 |
1,150 |
1,176 |
1,142 |
1,166 |
-0.85% |
18,700 |
2023/12/1 |
1,178 |
1,183 |
1,172 |
1,176 |
+0.26% |
13,900 |
2023/11/30 |
1,160 |
1,183 |
1,160 |
1,173 |
+1.12% |
6,700 |
2023/11/29 |
1,155 |
1,173 |
1,152 |
1,160 |
+0.43% |
14,600 |
2023/11/28 |
1,144 |
1,155 |
1,133 |
1,155 |
+0.96% |
14,200 |
2023/11/27 |
1,155 |
1,159 |
1,140 |
1,144 |
-1.97% |
13,200 |
2023/11/24 |
1,200 |
1,200 |
1,167 |
1,167 |
-0.85% |
14,900 |
2023/11/22 |
1,178 |
1,192 |
1,141 |
1,177 |
-0.08% |
39,800 |
2023/11/21 |
1,171 |
1,181 |
1,160 |
1,178 |
+0.68% |
11,500 |
2023/11/20 |
1,178 |
1,192 |
1,170 |
1,170 |
-0.34% |
16,500 |
2023/11/17 |
1,132 |
1,180 |
1,132 |
1,174 |
+3.89% |
23,800 |
2023/11/16 |
1,147 |
1,153 |
1,126 |
1,130 |
-0.70% |
18,700 |
|