日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,443 |
1,443 |
1,404 |
1,417 |
-0.91% |
25,600 |
2024/5/20 |
1,385 |
1,440 |
1,385 |
1,430 |
+4.15% |
43,600 |
2024/5/17 |
1,362 |
1,389 |
1,355 |
1,373 |
+0.07% |
32,900 |
2024/5/16 |
1,418 |
1,419 |
1,370 |
1,372 |
-3.04% |
80,100 |
2024/5/15 |
1,429 |
1,438 |
1,413 |
1,415 |
-0.98% |
43,000 |
2024/5/14 |
1,461 |
1,461 |
1,419 |
1,429 |
-1.52% |
28,400 |
2024/5/13 |
1,432 |
1,459 |
1,416 |
1,451 |
+1.40% |
47,200 |
2024/5/10 |
1,462 |
1,463 |
1,413 |
1,431 |
-1.58% |
79,300 |
2024/5/9 |
1,459 |
1,473 |
1,404 |
1,454 |
-2.35% |
106,200 |
2024/5/8 |
1,450 |
1,575 |
1,434 |
1,489 |
+2.41% |
312,600 |
2024/5/7 |
1,428 |
1,454 |
1,412 |
1,454 |
+2.54% |
30,800 |
2024/5/2 |
1,436 |
1,453 |
1,403 |
1,418 |
-2.54% |
25,100 |
2024/5/1 |
1,440 |
1,465 |
1,435 |
1,455 |
-0.27% |
27,700 |
2024/4/30 |
1,434 |
1,474 |
1,403 |
1,459 |
+1.67% |
30,500 |
2024/4/26 |
1,469 |
1,469 |
1,430 |
1,435 |
-2.78% |
30,200 |
2024/4/25 |
1,529 |
1,529 |
1,476 |
1,476 |
-1.80% |
20,800 |
2024/4/24 |
1,495 |
1,545 |
1,493 |
1,503 |
+2.04% |
29,600 |
2024/4/23 |
1,476 |
1,485 |
1,450 |
1,473 |
+0.14% |
25,300 |
2024/4/22 |
1,515 |
1,531 |
1,450 |
1,471 |
-2.06% |
36,300 |
2024/4/19 |
1,570 |
1,581 |
1,475 |
1,502 |
-5.00% |
52,100 |
2024/4/18 |
1,589 |
1,612 |
1,570 |
1,581 |
-0.94% |
27,300 |
2024/4/17 |
1,613 |
1,644 |
1,595 |
1,596 |
-1.05% |
29,000 |
2024/4/16 |
1,630 |
1,665 |
1,601 |
1,613 |
-1.47% |
33,800 |
2024/4/15 |
1,645 |
1,665 |
1,615 |
1,637 |
-2.50% |
44,900 |
2024/4/12 |
1,607 |
1,700 |
1,597 |
1,679 |
+5.33% |
69,100 |
2024/4/11 |
1,599 |
1,646 |
1,587 |
1,594 |
-0.31% |
37,900 |
2024/4/10 |
1,584 |
1,607 |
1,562 |
1,599 |
+1.91% |
35,300 |
2024/4/9 |
1,540 |
1,585 |
1,533 |
1,569 |
+1.88% |
32,800 |
2024/4/8 |
1,526 |
1,556 |
1,525 |
1,540 |
+0.65% |
17,900 |
2024/4/5 |
1,550 |
1,561 |
1,520 |
1,530 |
-3.29% |
30,500 |
2024/4/4 |
1,540 |
1,583 |
1,500 |
1,582 |
+4.35% |
51,100 |
2024/4/3 |
1,488 |
1,548 |
1,475 |
1,516 |
+1.20% |
42,400 |
2024/4/2 |
1,580 |
1,580 |
1,489 |
1,498 |
-6.20% |
64,800 |
2024/4/1 |
1,662 |
1,662 |
1,580 |
1,597 |
-1.90% |
43,700 |
2024/3/29 |
1,610 |
1,645 |
1,544 |
1,628 |
+3.04% |
123,800 |
2024/3/28 |
1,600 |
1,650 |
1,575 |
1,580 |
-2.59% |
41,500 |
2024/3/27 |
1,634 |
1,646 |
1,622 |
1,622 |
+0.62% |
11,700 |
2024/3/26 |
1,600 |
1,638 |
1,588 |
1,612 |
+1.51% |
10,600 |
2024/3/25 |
1,596 |
1,608 |
1,576 |
1,588 |
-1.24% |
5,800 |
2024/3/22 |
1,618 |
1,618 |
1,568 |
1,608 |
-0.12% |
11,100 |
2024/3/21 |
1,636 |
1,636 |
1,560 |
1,610 |
+1.77% |
15,300 |
2024/3/19 |
1,576 |
1,592 |
1,534 |
1,582 |
-0.13% |
18,500 |
2024/3/18 |
1,592 |
1,614 |
1,566 |
1,584 |
-0.25% |
6,200 |
2024/3/15 |
1,596 |
1,616 |
1,588 |
1,588 |
-1.49% |
2,600 |
2024/3/14 |
1,624 |
1,640 |
1,606 |
1,612 |
-0.98% |
2,800 |
2024/3/13 |
1,666 |
1,672 |
1,592 |
1,628 |
-0.49% |
5,600 |
2024/3/12 |
1,598 |
1,650 |
1,588 |
1,636 |
+2.38% |
10,900 |
2024/3/11 |
1,646 |
1,650 |
1,578 |
1,598 |
-4.43% |
13,400 |
2024/3/8 |
1,668 |
1,722 |
1,638 |
1,672 |
+1.09% |
10,600 |
2024/3/7 |
1,670 |
1,670 |
1,620 |
1,654 |
+0.24% |
6,200 |
2024/3/6 |
1,590 |
1,682 |
1,582 |
1,650 |
+2.10% |
17,500 |
2024/3/5 |
1,574 |
1,616 |
1,574 |
1,616 |
+2.15% |
7,600 |
2024/3/4 |
1,568 |
1,620 |
1,566 |
1,582 |
+0.64% |
8,100 |
2024/3/1 |
1,606 |
1,610 |
1,548 |
1,572 |
-1.87% |
8,000 |
2024/2/29 |
1,590 |
1,620 |
1,590 |
1,602 |
+0.12% |
5,600 |
2024/2/28 |
1,586 |
1,626 |
1,582 |
1,600 |
+1.65% |
9,900 |
2024/2/27 |
1,592 |
1,592 |
1,554 |
1,574 |
-1.25% |
9,100 |
2024/2/26 |
1,594 |
1,600 |
1,560 |
1,594 |
+2.18% |
8,400 |
2024/2/22 |
1,604 |
1,640 |
1,552 |
1,560 |
-0.38% |
12,600 |
2024/2/21 |
1,576 |
1,606 |
1,556 |
1,566 |
-1.63% |
13,800 |
2024/2/20 |
1,558 |
1,592 |
1,530 |
1,592 |
+3.65% |
6,900 |
2024/2/19 |
1,504 |
1,542 |
1,492 |
1,536 |
+1.99% |
12,500 |
2024/2/16 |
1,460 |
1,516 |
1,460 |
1,506 |
+2.73% |
28,200 |
2024/2/15 |
1,506 |
1,516 |
1,460 |
1,466 |
-2.40% |
16,900 |
2024/2/14 |
1,534 |
1,534 |
1,496 |
1,502 |
-1.83% |
5,900 |
2024/2/13 |
1,498 |
1,532 |
1,498 |
1,530 |
+2.68% |
13,400 |
2024/2/9 |
1,550 |
1,556 |
1,488 |
1,490 |
-4.12% |
18,400 |
2024/2/8 |
1,558 |
1,570 |
1,522 |
1,554 |
-0.13% |
11,700 |
2024/2/7 |
1,488 |
1,594 |
1,488 |
1,556 |
+4.85% |
23,500 |
2024/2/6 |
1,490 |
1,530 |
1,472 |
1,484 |
+0.00% |
22,800 |
2024/2/5 |
1,448 |
1,506 |
1,426 |
1,484 |
+3.63% |
31,400 |
2024/2/2 |
1,478 |
1,488 |
1,412 |
1,432 |
-2.85% |
38,700 |
2024/2/1 |
1,414 |
1,514 |
1,408 |
1,474 |
+0.00% |
99,700 |
2024/1/31 |
1,474 |
1,474 |
1,474 |
1,474 |
+15.70% |
25,000 |
2024/1/30 |
1,288 |
1,302 |
1,260 |
1,274 |
+0.31% |
19,100 |
2024/1/29 |
1,262 |
1,276 |
1,208 |
1,270 |
+0.63% |
16,800 |
2024/1/26 |
1,298 |
1,308 |
1,262 |
1,262 |
-3.37% |
8,400 |
2024/1/25 |
1,308 |
1,324 |
1,294 |
1,306 |
-0.31% |
13,100 |
2024/1/24 |
1,316 |
1,352 |
1,304 |
1,310 |
-0.30% |
10,200 |
2024/1/23 |
1,310 |
1,324 |
1,282 |
1,314 |
+0.31% |
16,200 |
2024/1/22 |
1,288 |
1,328 |
1,284 |
1,310 |
+2.02% |
9,400 |
2024/1/19 |
1,300 |
1,300 |
1,256 |
1,284 |
+0.78% |
11,800 |
2024/1/18 |
1,240 |
1,290 |
1,238 |
1,274 |
+2.91% |
6,400 |
2024/1/17 |
1,218 |
1,256 |
1,218 |
1,238 |
+1.64% |
10,700 |
2024/1/16 |
1,220 |
1,222 |
1,186 |
1,218 |
+2.70% |
19,100 |
2024/1/15 |
1,172 |
1,222 |
1,172 |
1,186 |
+1.19% |
11,400 |
2024/1/12 |
1,184 |
1,184 |
1,150 |
1,172 |
-1.01% |
10,800 |
2024/1/11 |
1,192 |
1,204 |
1,170 |
1,184 |
-0.34% |
12,800 |
2024/1/10 |
1,148 |
1,202 |
1,146 |
1,188 |
+2.59% |
17,100 |
2024/1/9 |
1,186 |
1,206 |
1,158 |
1,158 |
+1.94% |
14,200 |
2024/1/5 |
1,136 |
1,156 |
1,128 |
1,136 |
+1.07% |
9,300 |
2024/1/4 |
1,050 |
1,140 |
1,050 |
1,124 |
+7.25% |
11,200 |
2023/12/29 |
1,050 |
1,062 |
1,040 |
1,048 |
-1.13% |
4,300 |
2023/12/28 |
1,050 |
1,072 |
1,046 |
1,060 |
-0.38% |
3,700 |
2023/12/27 |
1,064 |
1,076 |
1,062 |
1,064 |
+0.76% |
3,100 |
2023/12/26 |
1,046 |
1,068 |
1,046 |
1,056 |
+0.57% |
3,400 |
2023/12/25 |
1,068 |
1,070 |
1,050 |
1,050 |
-0.76% |
4,400 |
2023/12/22 |
1,062 |
1,062 |
1,046 |
1,058 |
-0.38% |
2,800 |
2023/12/21 |
1,074 |
1,076 |
1,052 |
1,062 |
-1.67% |
5,200 |
2023/12/20 |
1,084 |
1,104 |
1,080 |
1,080 |
-0.92% |
2,000 |
2023/12/19 |
1,088 |
1,102 |
1,062 |
1,090 |
+0.74% |
8,400 |
2023/12/18 |
1,056 |
1,120 |
1,050 |
1,082 |
+3.24% |
14,000 |
2023/12/15 |
1,020 |
1,060 |
1,018 |
1,048 |
+2.14% |
7,000 |
2023/12/14 |
1,066 |
1,072 |
1,022 |
1,026 |
-4.65% |
11,300 |
2023/12/13 |
1,060 |
1,096 |
1,058 |
1,076 |
+1.13% |
5,300 |
2023/12/12 |
1,092 |
1,092 |
1,064 |
1,064 |
-1.66% |
2,800 |
2023/12/11 |
1,060 |
1,088 |
1,052 |
1,082 |
+2.27% |
10,200 |
2023/12/8 |
1,090 |
1,090 |
1,050 |
1,058 |
-3.64% |
8,300 |
2023/12/7 |
1,122 |
1,140 |
1,088 |
1,098 |
-1.26% |
17,500 |
2023/12/6 |
1,082 |
1,130 |
1,076 |
1,112 |
+2.96% |
7,400 |
2023/12/5 |
1,102 |
1,104 |
1,070 |
1,080 |
-2.00% |
6,800 |
2023/12/4 |
1,124 |
1,124 |
1,100 |
1,102 |
-1.61% |
3,900 |
2023/12/1 |
1,120 |
1,140 |
1,106 |
1,120 |
-1.75% |
12,400 |
2023/11/30 |
1,078 |
1,180 |
1,078 |
1,140 |
+5.95% |
22,300 |
2023/11/29 |
1,082 |
1,100 |
1,036 |
1,076 |
-0.55% |
18,000 |
2023/11/28 |
1,000 |
1,090 |
1,000 |
1,082 |
+8.31% |
27,800 |
2023/11/27 |
989 |
999 |
983 |
999 |
+2.15% |
6,300 |
2023/11/24 |
950 |
987 |
947 |
978 |
+2.52% |
6,300 |
2023/11/22 |
925 |
965 |
925 |
954 |
+2.36% |
3,700 |
2023/11/21 |
957 |
957 |
921 |
932 |
-2.00% |
4,200 |
2023/11/20 |
968 |
983 |
933 |
951 |
-1.55% |
12,000 |
2023/11/17 |
928 |
966 |
928 |
966 |
+4.09% |
9,600 |
2023/11/16 |
916 |
942 |
916 |
928 |
+0.11% |
4,000 |
|