日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,298 |
1,333 |
1,282 |
1,282 |
-0.08% |
38,400 |
2024/5/20 |
1,326 |
1,326 |
1,282 |
1,283 |
-1.84% |
54,700 |
2024/5/17 |
1,280 |
1,335 |
1,273 |
1,307 |
+1.63% |
88,100 |
2024/5/16 |
1,318 |
1,318 |
1,270 |
1,286 |
+1.90% |
99,300 |
2024/5/15 |
1,231 |
1,324 |
1,210 |
1,262 |
-12.36% |
351,500 |
2024/5/14 |
1,504 |
1,504 |
1,423 |
1,440 |
-2.31% |
150,300 |
2024/5/13 |
1,486 |
1,490 |
1,458 |
1,474 |
-1.60% |
51,200 |
2024/5/10 |
1,498 |
1,506 |
1,461 |
1,498 |
-0.13% |
72,600 |
2024/5/9 |
1,519 |
1,527 |
1,499 |
1,500 |
-1.64% |
19,600 |
2024/5/8 |
1,511 |
1,546 |
1,511 |
1,525 |
+1.06% |
27,500 |
2024/5/7 |
1,505 |
1,520 |
1,500 |
1,509 |
+1.41% |
27,000 |
2024/5/2 |
1,491 |
1,499 |
1,479 |
1,488 |
-0.13% |
16,100 |
2024/5/1 |
1,518 |
1,525 |
1,487 |
1,490 |
-2.68% |
57,100 |
2024/4/30 |
1,530 |
1,537 |
1,518 |
1,531 |
+0.92% |
13,300 |
2024/4/26 |
1,502 |
1,518 |
1,490 |
1,517 |
+1.40% |
25,500 |
2024/4/25 |
1,520 |
1,528 |
1,495 |
1,496 |
-1.90% |
28,300 |
2024/4/24 |
1,520 |
1,539 |
1,513 |
1,525 |
+0.99% |
21,200 |
2024/4/23 |
1,522 |
1,528 |
1,505 |
1,510 |
+0.87% |
17,800 |
2024/4/22 |
1,531 |
1,546 |
1,494 |
1,497 |
-2.22% |
49,000 |
2024/4/19 |
1,573 |
1,573 |
1,479 |
1,531 |
-2.17% |
73,900 |
2024/4/18 |
1,511 |
1,579 |
1,511 |
1,565 |
+3.03% |
47,400 |
2024/4/17 |
1,551 |
1,560 |
1,516 |
1,519 |
-1.56% |
44,100 |
2024/4/16 |
1,565 |
1,565 |
1,533 |
1,543 |
-2.53% |
67,100 |
2024/4/15 |
1,550 |
1,583 |
1,531 |
1,583 |
+0.32% |
44,300 |
2024/4/12 |
1,600 |
1,613 |
1,578 |
1,578 |
-0.25% |
37,500 |
2024/4/11 |
1,570 |
1,586 |
1,565 |
1,582 |
+0.32% |
20,700 |
2024/4/10 |
1,557 |
1,598 |
1,554 |
1,577 |
+1.55% |
43,100 |
2024/4/9 |
1,544 |
1,563 |
1,542 |
1,553 |
+0.58% |
56,600 |
2024/4/8 |
1,577 |
1,578 |
1,541 |
1,544 |
-2.09% |
72,300 |
2024/4/5 |
1,561 |
1,595 |
1,547 |
1,577 |
-0.88% |
102,900 |
2024/4/4 |
1,656 |
1,657 |
1,591 |
1,591 |
-3.58% |
120,500 |
2024/4/3 |
1,650 |
1,654 |
1,612 |
1,650 |
-1.20% |
79,700 |
2024/4/2 |
1,713 |
1,713 |
1,656 |
1,670 |
-2.79% |
75,900 |
2024/4/1 |
1,745 |
1,755 |
1,717 |
1,718 |
+0.64% |
53,200 |
2024/3/29 |
1,653 |
1,717 |
1,653 |
1,707 |
+3.83% |
80,400 |
2024/3/28 |
1,652 |
1,660 |
1,625 |
1,644 |
-0.12% |
72,000 |
2024/3/27 |
1,688 |
1,689 |
1,646 |
1,646 |
-1.97% |
51,400 |
2024/3/26 |
1,638 |
1,688 |
1,638 |
1,679 |
+1.70% |
28,300 |
2024/3/25 |
1,700 |
1,701 |
1,651 |
1,651 |
-3.11% |
47,900 |
2024/3/22 |
1,687 |
1,721 |
1,679 |
1,704 |
+2.47% |
60,400 |
2024/3/21 |
1,683 |
1,687 |
1,646 |
1,663 |
-1.19% |
95,500 |
2024/3/19 |
1,638 |
1,697 |
1,631 |
1,683 |
+3.57% |
68,500 |
2024/3/18 |
1,635 |
1,667 |
1,624 |
1,625 |
-0.49% |
37,700 |
2024/3/15 |
1,724 |
1,724 |
1,627 |
1,633 |
-7.43% |
88,800 |
2024/3/14 |
1,753 |
1,781 |
1,740 |
1,764 |
+0.68% |
38,600 |
2024/3/13 |
1,773 |
1,785 |
1,751 |
1,752 |
-0.34% |
30,800 |
2024/3/12 |
1,688 |
1,779 |
1,681 |
1,758 |
+2.51% |
71,700 |
2024/3/11 |
1,702 |
1,717 |
1,680 |
1,715 |
-2.45% |
91,700 |
2024/3/8 |
1,745 |
1,788 |
1,729 |
1,758 |
-0.79% |
59,800 |
2024/3/7 |
1,790 |
1,806 |
1,754 |
1,772 |
-1.77% |
85,800 |
2024/3/6 |
1,776 |
1,830 |
1,773 |
1,804 |
-0.28% |
26,700 |
2024/3/5 |
1,758 |
1,825 |
1,700 |
1,809 |
-1.58% |
106,200 |
2024/3/4 |
1,830 |
1,850 |
1,805 |
1,838 |
+0.11% |
71,900 |
2024/3/1 |
1,890 |
1,905 |
1,818 |
1,836 |
-2.60% |
91,200 |
2024/2/29 |
1,863 |
1,916 |
1,850 |
1,885 |
+0.59% |
58,000 |
2024/2/28 |
1,906 |
1,913 |
1,860 |
1,874 |
-1.88% |
36,500 |
2024/2/27 |
1,881 |
1,922 |
1,860 |
1,910 |
+1.06% |
39,600 |
2024/2/26 |
1,920 |
1,928 |
1,889 |
1,890 |
+0.05% |
44,200 |
2024/2/22 |
1,855 |
1,889 |
1,828 |
1,889 |
+1.83% |
44,200 |
2024/2/21 |
1,870 |
1,901 |
1,854 |
1,855 |
-1.33% |
42,100 |
2024/2/20 |
1,900 |
1,937 |
1,870 |
1,880 |
-3.09% |
48,700 |
2024/2/19 |
1,936 |
1,985 |
1,876 |
1,940 |
-0.31% |
101,100 |
2024/2/16 |
1,822 |
1,960 |
1,788 |
1,946 |
+8.35% |
221,200 |
2024/2/15 |
1,675 |
1,830 |
1,650 |
1,796 |
+15.50% |
419,200 |
2024/2/14 |
1,576 |
1,576 |
1,525 |
1,555 |
-2.39% |
35,800 |
2024/2/13 |
1,600 |
1,619 |
1,585 |
1,593 |
+0.25% |
33,300 |
2024/2/9 |
1,565 |
1,601 |
1,563 |
1,589 |
+1.34% |
19,400 |
2024/2/8 |
1,555 |
1,592 |
1,551 |
1,568 |
+0.84% |
31,300 |
2024/2/7 |
1,572 |
1,573 |
1,550 |
1,555 |
-1.08% |
10,100 |
2024/2/6 |
1,586 |
1,586 |
1,559 |
1,572 |
-0.82% |
16,600 |
2024/2/5 |
1,594 |
1,607 |
1,572 |
1,585 |
-1.00% |
17,000 |
2024/2/2 |
1,550 |
1,606 |
1,550 |
1,601 |
+3.22% |
40,700 |
2024/2/1 |
1,554 |
1,558 |
1,518 |
1,551 |
-0.96% |
21,100 |
2024/1/31 |
1,505 |
1,577 |
1,495 |
1,566 |
+4.05% |
34,800 |
2024/1/30 |
1,531 |
1,531 |
1,501 |
1,505 |
-0.79% |
21,600 |
2024/1/29 |
1,555 |
1,558 |
1,517 |
1,517 |
-2.32% |
25,700 |
2024/1/26 |
1,635 |
1,635 |
1,552 |
1,553 |
-5.02% |
31,200 |
2024/1/25 |
1,615 |
1,639 |
1,592 |
1,635 |
+2.00% |
90,600 |
2024/1/24 |
1,590 |
1,631 |
1,584 |
1,603 |
+0.19% |
118,200 |
2024/1/23 |
1,573 |
1,613 |
1,568 |
1,600 |
+1.52% |
96,300 |
2024/1/22 |
1,511 |
1,594 |
1,510 |
1,576 |
+4.51% |
58,100 |
2024/1/19 |
1,453 |
1,509 |
1,436 |
1,508 |
+5.38% |
82,500 |
2024/1/18 |
1,440 |
1,440 |
1,417 |
1,431 |
+0.42% |
23,500 |
2024/1/17 |
1,440 |
1,455 |
1,425 |
1,425 |
-0.90% |
27,300 |
2024/1/16 |
1,428 |
1,474 |
1,428 |
1,438 |
+0.70% |
47,000 |
2024/1/15 |
1,420 |
1,438 |
1,403 |
1,428 |
+0.71% |
46,600 |
2024/1/12 |
1,424 |
1,431 |
1,397 |
1,418 |
+0.00% |
49,100 |
2024/1/11 |
1,438 |
1,438 |
1,418 |
1,418 |
-0.56% |
60,600 |
2024/1/10 |
1,470 |
1,470 |
1,423 |
1,426 |
-3.78% |
141,700 |
2024/1/9 |
1,462 |
1,486 |
1,456 |
1,482 |
+0.68% |
91,200 |
2024/1/5 |
1,495 |
1,510 |
1,470 |
1,472 |
-1.14% |
57,900 |
2024/1/4 |
1,498 |
1,500 |
1,465 |
1,489 |
-1.46% |
35,900 |
2023/12/29 |
1,516 |
1,582 |
1,489 |
1,511 |
+0.47% |
79,600 |
2023/12/28 |
1,530 |
1,541 |
1,503 |
1,504 |
-3.47% |
88,900 |
2023/12/27 |
1,537 |
1,558 |
1,523 |
1,558 |
+2.70% |
49,400 |
2023/12/26 |
1,570 |
1,570 |
1,515 |
1,517 |
-3.62% |
36,000 |
2023/12/25 |
1,568 |
1,584 |
1,559 |
1,574 |
+2.54% |
80,200 |
2023/12/22 |
1,533 |
1,566 |
1,528 |
1,535 |
-0.78% |
105,700 |
2023/12/21 |
1,576 |
1,594 |
1,535 |
1,547 |
-3.19% |
40,000 |
2023/12/20 |
1,600 |
1,652 |
1,588 |
1,598 |
+0.69% |
94,800 |
2023/12/19 |
1,508 |
1,591 |
1,508 |
1,587 |
+6.30% |
56,400 |
2023/12/18 |
1,440 |
1,500 |
1,440 |
1,493 |
+1.56% |
96,500 |
2023/12/15 |
1,448 |
1,476 |
1,448 |
1,470 |
+1.87% |
33,800 |
2023/12/14 |
1,448 |
1,454 |
1,432 |
1,443 |
-0.28% |
30,100 |
2023/12/13 |
1,444 |
1,478 |
1,444 |
1,447 |
-0.21% |
30,500 |
2023/12/12 |
1,463 |
1,470 |
1,443 |
1,450 |
-2.29% |
55,300 |
2023/12/11 |
1,426 |
1,487 |
1,426 |
1,484 |
+4.88% |
38,200 |
2023/12/8 |
1,451 |
1,452 |
1,410 |
1,415 |
-3.35% |
77,600 |
2023/12/7 |
1,487 |
1,499 |
1,462 |
1,464 |
-2.85% |
54,000 |
2023/12/6 |
1,511 |
1,512 |
1,471 |
1,507 |
-0.72% |
85,400 |
2023/12/5 |
1,533 |
1,558 |
1,518 |
1,518 |
-1.30% |
19,100 |
2023/12/4 |
1,502 |
1,540 |
1,502 |
1,538 |
+2.26% |
44,200 |
2023/12/1 |
1,552 |
1,554 |
1,503 |
1,504 |
-3.90% |
92,600 |
2023/11/30 |
1,548 |
1,565 |
1,538 |
1,565 |
+0.58% |
46,100 |
2023/11/29 |
1,549 |
1,574 |
1,549 |
1,556 |
-1.08% |
43,900 |
2023/11/28 |
1,531 |
1,607 |
1,531 |
1,573 |
+2.48% |
51,500 |
2023/11/27 |
1,545 |
1,562 |
1,530 |
1,535 |
-1.16% |
45,400 |
2023/11/24 |
1,552 |
1,574 |
1,515 |
1,553 |
-0.83% |
37,900 |
2023/11/22 |
1,565 |
1,593 |
1,559 |
1,566 |
-0.57% |
12,500 |
2023/11/21 |
1,590 |
1,625 |
1,574 |
1,575 |
-0.19% |
48,100 |
2023/11/20 |
1,545 |
1,590 |
1,545 |
1,578 |
+2.60% |
32,300 |
2023/11/17 |
1,519 |
1,569 |
1,519 |
1,538 |
+1.32% |
32,900 |
2023/11/16 |
1,620 |
1,620 |
1,518 |
1,518 |
-6.64% |
62,700 |
|