日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,742 |
1,780 |
1,742 |
1,754 |
+0.29% |
55,500 |
2024/5/20 |
1,721 |
1,768 |
1,721 |
1,749 |
+1.51% |
57,900 |
2024/5/17 |
1,723 |
1,739 |
1,693 |
1,723 |
+0.29% |
83,700 |
2024/5/16 |
1,750 |
1,770 |
1,718 |
1,718 |
-4.61% |
117,900 |
2024/5/15 |
1,816 |
1,826 |
1,797 |
1,801 |
-1.15% |
62,000 |
2024/5/14 |
1,800 |
1,822 |
1,783 |
1,822 |
+1.11% |
81,100 |
2024/5/13 |
1,805 |
1,820 |
1,786 |
1,802 |
-0.61% |
100,400 |
2024/5/10 |
1,834 |
1,840 |
1,810 |
1,813 |
-1.09% |
93,000 |
2024/5/9 |
1,845 |
1,852 |
1,811 |
1,833 |
-0.65% |
65,600 |
2024/5/8 |
1,870 |
1,873 |
1,845 |
1,845 |
-1.07% |
62,700 |
2024/5/7 |
1,857 |
1,872 |
1,846 |
1,865 |
+0.43% |
48,200 |
2024/5/2 |
1,863 |
1,869 |
1,842 |
1,857 |
+0.38% |
52,900 |
2024/5/1 |
1,825 |
1,862 |
1,806 |
1,850 |
+1.09% |
98,300 |
2024/4/30 |
1,838 |
1,852 |
1,816 |
1,830 |
-0.49% |
98,200 |
2024/4/26 |
1,773 |
1,875 |
1,773 |
1,839 |
+2.68% |
698,400 |
2024/4/25 |
1,770 |
1,795 |
1,767 |
1,791 |
+1.36% |
118,900 |
2024/4/24 |
1,754 |
1,768 |
1,746 |
1,767 |
+0.74% |
98,800 |
2024/4/23 |
1,745 |
1,778 |
1,745 |
1,754 |
-0.06% |
125,400 |
2024/4/22 |
1,736 |
1,755 |
1,728 |
1,755 |
+4.15% |
171,900 |
2024/4/19 |
1,732 |
1,745 |
1,676 |
1,685 |
-2.71% |
163,500 |
2024/4/18 |
1,712 |
1,755 |
1,708 |
1,732 |
+0.87% |
192,100 |
2024/4/17 |
1,735 |
1,752 |
1,710 |
1,717 |
-0.64% |
126,900 |
2024/4/16 |
1,727 |
1,744 |
1,715 |
1,728 |
-1.03% |
100,000 |
2024/4/15 |
1,731 |
1,746 |
1,712 |
1,746 |
-0.06% |
126,100 |
2024/4/12 |
1,768 |
1,775 |
1,743 |
1,747 |
-0.40% |
111,800 |
2024/4/11 |
1,750 |
1,756 |
1,729 |
1,754 |
-1.41% |
122,300 |
2024/4/10 |
1,768 |
1,781 |
1,759 |
1,779 |
+0.79% |
121,300 |
2024/4/9 |
1,758 |
1,765 |
1,739 |
1,765 |
+1.03% |
116,900 |
2024/4/8 |
1,750 |
1,775 |
1,725 |
1,747 |
-0.11% |
135,900 |
2024/4/5 |
1,734 |
1,759 |
1,726 |
1,749 |
+0.34% |
67,600 |
2024/4/4 |
1,740 |
1,755 |
1,725 |
1,743 |
+0.75% |
114,600 |
2024/4/3 |
1,722 |
1,751 |
1,710 |
1,730 |
-0.57% |
134,700 |
2024/4/2 |
1,789 |
1,789 |
1,739 |
1,740 |
-3.39% |
116,600 |
2024/4/1 |
1,822 |
1,830 |
1,797 |
1,801 |
-0.72% |
92,900 |
2024/3/29 |
1,788 |
1,824 |
1,782 |
1,814 |
+2.66% |
125,600 |
2024/3/28 |
1,774 |
1,792 |
1,759 |
1,767 |
-2.05% |
84,700 |
2024/3/27 |
1,786 |
1,815 |
1,780 |
1,804 |
+2.09% |
166,500 |
2024/3/26 |
1,756 |
1,781 |
1,745 |
1,767 |
+0.63% |
73,600 |
2024/3/25 |
1,760 |
1,778 |
1,738 |
1,756 |
-0.90% |
137,300 |
2024/3/22 |
1,776 |
1,781 |
1,740 |
1,772 |
+0.06% |
227,700 |
2024/3/21 |
1,783 |
1,783 |
1,749 |
1,771 |
+0.06% |
155,900 |
2024/3/19 |
1,753 |
1,782 |
1,738 |
1,770 |
+0.97% |
111,500 |
2024/3/18 |
1,760 |
1,777 |
1,736 |
1,753 |
-0.23% |
82,800 |
2024/3/15 |
1,757 |
1,771 |
1,737 |
1,757 |
+0.17% |
254,800 |
2024/3/14 |
1,748 |
1,754 |
1,709 |
1,754 |
+0.86% |
146,000 |
2024/3/13 |
1,714 |
1,739 |
1,693 |
1,739 |
+1.76% |
123,600 |
2024/3/12 |
1,684 |
1,709 |
1,663 |
1,709 |
+1.18% |
75,800 |
2024/3/11 |
1,707 |
1,707 |
1,650 |
1,689 |
-1.86% |
196,900 |
2024/3/8 |
1,682 |
1,724 |
1,668 |
1,721 |
+1.41% |
113,400 |
2024/3/7 |
1,713 |
1,719 |
1,687 |
1,697 |
+0.47% |
78,900 |
2024/3/6 |
1,668 |
1,703 |
1,667 |
1,689 |
+1.20% |
149,700 |
2024/3/5 |
1,678 |
1,679 |
1,646 |
1,669 |
-1.01% |
96,900 |
2024/3/4 |
1,716 |
1,727 |
1,684 |
1,686 |
+0.18% |
184,600 |
2024/3/1 |
1,695 |
1,709 |
1,680 |
1,683 |
-0.82% |
166,400 |
2024/2/29 |
1,700 |
1,719 |
1,679 |
1,697 |
-0.29% |
141,800 |
2024/2/28 |
1,658 |
1,704 |
1,658 |
1,702 |
+2.65% |
74,800 |
2024/2/27 |
1,657 |
1,683 |
1,651 |
1,658 |
-0.06% |
123,200 |
2024/2/26 |
1,669 |
1,672 |
1,644 |
1,659 |
-0.42% |
149,600 |
2024/2/22 |
1,652 |
1,674 |
1,649 |
1,666 |
+0.85% |
68,000 |
2024/2/21 |
1,655 |
1,671 |
1,638 |
1,652 |
-0.72% |
117,600 |
2024/2/20 |
1,686 |
1,686 |
1,657 |
1,664 |
-2.35% |
159,200 |
2024/2/19 |
1,712 |
1,721 |
1,685 |
1,704 |
-0.76% |
96,100 |
2024/2/16 |
1,720 |
1,740 |
1,686 |
1,717 |
-1.44% |
213,600 |
2024/2/15 |
1,800 |
1,801 |
1,712 |
1,742 |
+4.75% |
265,100 |
2024/2/14 |
1,698 |
1,698 |
1,654 |
1,663 |
-1.71% |
164,200 |
2024/2/13 |
1,668 |
1,698 |
1,645 |
1,692 |
+2.55% |
126,500 |
2024/2/9 |
1,673 |
1,684 |
1,650 |
1,650 |
-1.37% |
83,400 |
2024/2/8 |
1,696 |
1,696 |
1,664 |
1,673 |
-1.82% |
79,000 |
2024/2/7 |
1,703 |
1,725 |
1,697 |
1,704 |
-0.29% |
65,400 |
2024/2/6 |
1,698 |
1,714 |
1,672 |
1,709 |
-0.47% |
123,100 |
2024/2/5 |
1,682 |
1,724 |
1,675 |
1,717 |
+2.94% |
97,800 |
2024/2/2 |
1,689 |
1,690 |
1,660 |
1,668 |
-0.48% |
60,400 |
2024/2/1 |
1,670 |
1,678 |
1,660 |
1,676 |
-0.06% |
57,000 |
2024/1/31 |
1,652 |
1,677 |
1,652 |
1,677 |
+1.27% |
56,400 |
2024/1/30 |
1,675 |
1,680 |
1,652 |
1,656 |
-1.08% |
69,100 |
2024/1/29 |
1,658 |
1,687 |
1,658 |
1,674 |
+1.82% |
135,900 |
2024/1/26 |
1,661 |
1,663 |
1,644 |
1,644 |
-1.38% |
117,700 |
2024/1/25 |
1,649 |
1,671 |
1,649 |
1,667 |
+0.91% |
63,300 |
2024/1/24 |
1,674 |
1,674 |
1,643 |
1,652 |
-1.37% |
104,800 |
2024/1/23 |
1,690 |
1,705 |
1,675 |
1,675 |
-0.71% |
104,900 |
2024/1/22 |
1,659 |
1,700 |
1,659 |
1,687 |
+2.37% |
102,000 |
2024/1/19 |
1,665 |
1,670 |
1,633 |
1,648 |
-0.78% |
86,000 |
2024/1/18 |
1,635 |
1,667 |
1,635 |
1,661 |
+1.53% |
120,000 |
2024/1/17 |
1,611 |
1,649 |
1,611 |
1,636 |
+1.30% |
201,900 |
2024/1/16 |
1,661 |
1,661 |
1,612 |
1,615 |
-2.48% |
169,800 |
2024/1/15 |
1,638 |
1,660 |
1,638 |
1,656 |
+1.22% |
113,200 |
2024/1/12 |
1,669 |
1,672 |
1,624 |
1,636 |
-0.91% |
112,100 |
2024/1/11 |
1,698 |
1,698 |
1,651 |
1,651 |
-1.32% |
136,800 |
2024/1/10 |
1,659 |
1,692 |
1,645 |
1,673 |
+2.07% |
201,700 |
2024/1/9 |
1,624 |
1,649 |
1,617 |
1,639 |
-0.06% |
178,200 |
2024/1/5 |
1,614 |
1,642 |
1,614 |
1,640 |
+1.61% |
152,100 |
2024/1/4 |
1,595 |
1,616 |
1,564 |
1,614 |
+1.19% |
96,000 |
2023/12/29 |
1,609 |
1,620 |
1,581 |
1,595 |
-0.37% |
104,900 |
2023/12/28 |
1,591 |
1,611 |
1,591 |
1,601 |
+0.13% |
64,000 |
2023/12/27 |
1,591 |
1,605 |
1,591 |
1,599 |
+0.57% |
81,200 |
2023/12/26 |
1,587 |
1,598 |
1,580 |
1,590 |
+0.51% |
124,100 |
2023/12/25 |
1,600 |
1,607 |
1,568 |
1,582 |
+0.06% |
120,700 |
2023/12/22 |
1,575 |
1,590 |
1,571 |
1,581 |
+0.38% |
88,900 |
2023/12/21 |
1,569 |
1,595 |
1,568 |
1,575 |
+0.32% |
122,600 |
2023/12/20 |
1,574 |
1,588 |
1,563 |
1,570 |
-0.25% |
165,800 |
2023/12/19 |
1,578 |
1,579 |
1,544 |
1,574 |
+0.77% |
131,700 |
2023/12/18 |
1,540 |
1,571 |
1,535 |
1,562 |
-0.57% |
69,500 |
2023/12/15 |
1,537 |
1,576 |
1,537 |
1,571 |
+1.88% |
103,400 |
2023/12/14 |
1,555 |
1,560 |
1,530 |
1,542 |
-0.84% |
87,200 |
2023/12/13 |
1,592 |
1,592 |
1,551 |
1,555 |
-2.45% |
98,800 |
2023/12/12 |
1,555 |
1,599 |
1,548 |
1,594 |
+2.97% |
184,900 |
2023/12/11 |
1,540 |
1,552 |
1,528 |
1,548 |
+1.84% |
87,600 |
2023/12/8 |
1,537 |
1,546 |
1,506 |
1,520 |
-0.91% |
158,200 |
2023/12/7 |
1,540 |
1,545 |
1,521 |
1,534 |
-1.29% |
94,000 |
2023/12/6 |
1,521 |
1,557 |
1,516 |
1,554 |
+2.17% |
90,100 |
2023/12/5 |
1,543 |
1,551 |
1,521 |
1,521 |
-1.36% |
83,200 |
2023/12/4 |
1,527 |
1,550 |
1,526 |
1,542 |
+1.45% |
119,000 |
2023/12/1 |
1,518 |
1,525 |
1,510 |
1,520 |
+1.06% |
73,700 |
2023/11/30 |
1,504 |
1,518 |
1,490 |
1,504 |
+0.20% |
179,900 |
2023/11/29 |
1,507 |
1,523 |
1,501 |
1,501 |
-0.40% |
66,100 |
2023/11/28 |
1,508 |
1,514 |
1,497 |
1,507 |
-0.26% |
75,200 |
2023/11/27 |
1,533 |
1,539 |
1,500 |
1,511 |
-1.24% |
73,800 |
2023/11/24 |
1,540 |
1,549 |
1,525 |
1,530 |
-0.26% |
77,600 |
2023/11/22 |
1,500 |
1,541 |
1,500 |
1,534 |
+1.12% |
72,500 |
2023/11/21 |
1,484 |
1,519 |
1,481 |
1,517 |
+2.22% |
99,500 |
2023/11/20 |
1,505 |
1,518 |
1,481 |
1,484 |
-1.26% |
99,500 |
2023/11/17 |
1,493 |
1,505 |
1,468 |
1,503 |
+1.97% |
101,800 |
2023/11/16 |
1,523 |
1,530 |
1,470 |
1,474 |
-2.19% |
250,200 |
|