日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,802 |
1,813 |
1,800 |
1,806 |
+0.22% |
25,300 |
2024/5/20 |
1,801 |
1,811 |
1,798 |
1,802 |
+0.22% |
27,200 |
2024/5/17 |
1,807 |
1,812 |
1,798 |
1,798 |
-0.22% |
62,900 |
2024/5/16 |
1,833 |
1,834 |
1,802 |
1,802 |
-1.64% |
56,500 |
2024/5/15 |
1,840 |
1,861 |
1,814 |
1,832 |
-3.63% |
71,000 |
2024/5/14 |
1,908 |
1,919 |
1,893 |
1,901 |
-0.37% |
34,000 |
2024/5/13 |
1,890 |
1,915 |
1,890 |
1,908 |
+0.95% |
38,500 |
2024/5/10 |
1,880 |
1,890 |
1,872 |
1,890 |
+0.85% |
25,600 |
2024/5/9 |
1,867 |
1,882 |
1,861 |
1,874 |
+0.54% |
24,200 |
2024/5/8 |
1,865 |
1,873 |
1,860 |
1,864 |
+0.43% |
23,100 |
2024/5/7 |
1,868 |
1,868 |
1,851 |
1,856 |
-0.32% |
21,000 |
2024/5/2 |
1,866 |
1,873 |
1,850 |
1,862 |
-0.16% |
31,200 |
2024/5/1 |
1,850 |
1,865 |
1,847 |
1,865 |
+0.81% |
35,700 |
2024/4/30 |
1,843 |
1,850 |
1,835 |
1,850 |
+0.43% |
20,800 |
2024/4/26 |
1,836 |
1,853 |
1,828 |
1,842 |
+0.33% |
31,600 |
2024/4/25 |
1,853 |
1,854 |
1,835 |
1,836 |
-0.92% |
28,000 |
2024/4/24 |
1,855 |
1,855 |
1,845 |
1,853 |
+0.11% |
20,800 |
2024/4/23 |
1,844 |
1,854 |
1,838 |
1,851 |
+1.09% |
33,300 |
2024/4/22 |
1,839 |
1,844 |
1,816 |
1,831 |
+0.94% |
40,400 |
2024/4/19 |
1,819 |
1,833 |
1,805 |
1,814 |
-1.04% |
46,600 |
2024/4/18 |
1,821 |
1,834 |
1,818 |
1,833 |
+1.10% |
24,900 |
2024/4/17 |
1,831 |
1,832 |
1,810 |
1,813 |
-0.98% |
29,700 |
2024/4/16 |
1,850 |
1,856 |
1,821 |
1,831 |
-1.24% |
54,000 |
2024/4/15 |
1,856 |
1,859 |
1,842 |
1,854 |
-0.70% |
27,000 |
2024/4/12 |
1,875 |
1,882 |
1,863 |
1,867 |
-0.21% |
28,600 |
2024/4/11 |
1,850 |
1,873 |
1,850 |
1,871 |
+0.54% |
27,700 |
2024/4/10 |
1,855 |
1,865 |
1,855 |
1,861 |
+0.49% |
22,200 |
2024/4/9 |
1,843 |
1,858 |
1,843 |
1,852 |
+0.33% |
33,100 |
2024/4/8 |
1,843 |
1,847 |
1,834 |
1,846 |
+0.60% |
24,600 |
2024/4/5 |
1,823 |
1,836 |
1,817 |
1,835 |
-0.22% |
38,700 |
2024/4/4 |
1,824 |
1,839 |
1,823 |
1,839 |
+0.93% |
36,700 |
2024/4/3 |
1,820 |
1,832 |
1,811 |
1,822 |
-0.05% |
37,700 |
2024/4/2 |
1,853 |
1,856 |
1,822 |
1,823 |
-1.51% |
92,400 |
2024/4/1 |
1,869 |
1,873 |
1,851 |
1,851 |
-0.43% |
40,900 |
2024/3/29 |
1,861 |
1,875 |
1,854 |
1,859 |
+0.22% |
39,500 |
2024/3/28 |
1,885 |
1,885 |
1,854 |
1,855 |
-3.59% |
92,300 |
2024/3/27 |
1,930 |
1,947 |
1,924 |
1,924 |
-0.21% |
99,900 |
2024/3/26 |
1,935 |
1,956 |
1,924 |
1,928 |
+0.94% |
72,100 |
2024/3/25 |
1,942 |
1,942 |
1,909 |
1,910 |
-1.65% |
60,800 |
2024/3/22 |
1,950 |
1,950 |
1,929 |
1,942 |
+0.47% |
40,300 |
2024/3/21 |
1,930 |
1,952 |
1,925 |
1,933 |
+0.94% |
65,900 |
2024/3/19 |
1,896 |
1,915 |
1,891 |
1,915 |
+0.95% |
52,800 |
2024/3/18 |
1,904 |
1,907 |
1,896 |
1,897 |
+0.16% |
47,400 |
2024/3/15 |
1,888 |
1,899 |
1,878 |
1,894 |
+0.21% |
52,100 |
2024/3/14 |
1,892 |
1,897 |
1,885 |
1,890 |
+0.37% |
25,500 |
2024/3/13 |
1,904 |
1,907 |
1,877 |
1,883 |
-0.95% |
34,200 |
2024/3/12 |
1,896 |
1,909 |
1,877 |
1,901 |
+0.00% |
35,300 |
2024/3/11 |
1,930 |
1,930 |
1,885 |
1,901 |
-1.50% |
50,900 |
2024/3/8 |
1,900 |
1,939 |
1,898 |
1,930 |
+1.53% |
89,700 |
2024/3/7 |
1,891 |
1,918 |
1,891 |
1,901 |
+0.16% |
48,400 |
2024/3/6 |
1,899 |
1,907 |
1,886 |
1,898 |
+0.42% |
38,800 |
2024/3/5 |
1,883 |
1,896 |
1,860 |
1,890 |
+0.37% |
35,700 |
2024/3/4 |
1,913 |
1,913 |
1,873 |
1,883 |
-1.57% |
60,200 |
2024/3/1 |
1,895 |
1,913 |
1,889 |
1,913 |
+1.22% |
51,700 |
2024/2/29 |
1,894 |
1,899 |
1,882 |
1,890 |
+0.43% |
30,400 |
2024/2/28 |
1,865 |
1,903 |
1,858 |
1,882 |
+0.80% |
66,700 |
2024/2/27 |
1,851 |
1,872 |
1,847 |
1,867 |
+1.36% |
41,200 |
2024/2/26 |
1,847 |
1,850 |
1,837 |
1,842 |
+0.33% |
25,300 |
2024/2/22 |
1,846 |
1,847 |
1,832 |
1,836 |
+0.27% |
33,800 |
2024/2/21 |
1,827 |
1,835 |
1,815 |
1,831 |
+0.00% |
61,500 |
2024/2/20 |
1,852 |
1,852 |
1,827 |
1,831 |
-0.76% |
34,900 |
2024/2/19 |
1,819 |
1,845 |
1,818 |
1,845 |
+1.43% |
31,900 |
2024/2/16 |
1,819 |
1,835 |
1,813 |
1,819 |
+0.50% |
81,300 |
2024/2/15 |
1,836 |
1,842 |
1,809 |
1,810 |
-1.42% |
60,200 |
2024/2/14 |
1,840 |
1,846 |
1,829 |
1,836 |
-0.86% |
41,100 |
2024/2/13 |
1,810 |
1,852 |
1,810 |
1,852 |
+1.87% |
56,400 |
2024/2/9 |
1,830 |
1,833 |
1,803 |
1,818 |
-0.76% |
83,000 |
2024/2/8 |
1,841 |
1,846 |
1,823 |
1,832 |
-0.49% |
60,400 |
2024/2/7 |
1,855 |
1,860 |
1,834 |
1,841 |
-0.75% |
60,400 |
2024/2/6 |
1,877 |
1,877 |
1,855 |
1,855 |
-1.17% |
66,600 |
2024/2/5 |
1,887 |
1,904 |
1,877 |
1,877 |
-0.16% |
62,800 |
2024/2/2 |
1,908 |
1,908 |
1,878 |
1,880 |
-1.00% |
60,400 |
2024/2/1 |
1,911 |
1,911 |
1,890 |
1,899 |
-0.68% |
40,200 |
2024/1/31 |
1,891 |
1,912 |
1,886 |
1,912 |
+1.11% |
34,800 |
2024/1/30 |
1,909 |
1,909 |
1,891 |
1,891 |
-0.58% |
29,900 |
2024/1/29 |
1,905 |
1,908 |
1,892 |
1,902 |
+0.63% |
27,400 |
2024/1/26 |
1,888 |
1,908 |
1,881 |
1,890 |
-0.05% |
48,400 |
2024/1/25 |
1,898 |
1,909 |
1,884 |
1,891 |
-0.94% |
47,800 |
2024/1/24 |
1,893 |
1,909 |
1,881 |
1,909 |
+1.54% |
48,500 |
2024/1/23 |
1,908 |
1,912 |
1,880 |
1,880 |
-0.95% |
43,600 |
2024/1/22 |
1,898 |
1,902 |
1,893 |
1,898 |
+0.85% |
26,300 |
2024/1/19 |
1,895 |
1,898 |
1,878 |
1,882 |
-0.79% |
32,800 |
2024/1/18 |
1,897 |
1,904 |
1,886 |
1,897 |
+0.32% |
32,900 |
2024/1/17 |
1,899 |
1,914 |
1,891 |
1,891 |
-0.42% |
37,600 |
2024/1/16 |
1,920 |
1,923 |
1,898 |
1,899 |
-0.94% |
31,200 |
2024/1/15 |
1,895 |
1,921 |
1,895 |
1,917 |
+1.16% |
51,200 |
2024/1/12 |
1,896 |
1,903 |
1,889 |
1,895 |
+0.16% |
33,200 |
2024/1/11 |
1,887 |
1,912 |
1,882 |
1,892 |
+0.85% |
47,100 |
2024/1/10 |
1,888 |
1,895 |
1,873 |
1,876 |
-0.16% |
52,000 |
2024/1/9 |
1,883 |
1,891 |
1,877 |
1,879 |
-0.16% |
49,200 |
2024/1/5 |
1,894 |
1,897 |
1,877 |
1,882 |
+0.21% |
49,900 |
2024/1/4 |
1,878 |
1,880 |
1,850 |
1,878 |
+0.05% |
49,400 |
2023/12/29 |
1,865 |
1,880 |
1,865 |
1,877 |
+0.27% |
44,200 |
2023/12/28 |
1,845 |
1,872 |
1,845 |
1,872 |
+0.92% |
34,300 |
2023/12/27 |
1,820 |
1,855 |
1,820 |
1,855 |
+1.98% |
89,200 |
2023/12/26 |
1,821 |
1,828 |
1,813 |
1,819 |
-0.11% |
53,800 |
2023/12/25 |
1,825 |
1,832 |
1,821 |
1,821 |
-0.22% |
47,600 |
2023/12/22 |
1,810 |
1,826 |
1,810 |
1,825 |
+1.45% |
74,200 |
2023/12/21 |
1,802 |
1,806 |
1,793 |
1,799 |
-0.66% |
98,600 |
2023/12/20 |
1,814 |
1,819 |
1,802 |
1,811 |
-0.17% |
78,400 |
2023/12/19 |
1,835 |
1,835 |
1,807 |
1,814 |
-1.14% |
91,400 |
2023/12/18 |
1,835 |
1,841 |
1,814 |
1,835 |
-0.92% |
99,600 |
2023/12/15 |
1,838 |
1,855 |
1,835 |
1,852 |
+0.43% |
70,700 |
2023/12/14 |
1,875 |
1,880 |
1,844 |
1,844 |
-2.02% |
102,900 |
2023/12/13 |
1,885 |
1,891 |
1,877 |
1,882 |
-0.11% |
65,900 |
2023/12/12 |
1,910 |
1,910 |
1,884 |
1,884 |
-1.05% |
72,300 |
2023/12/11 |
1,913 |
1,919 |
1,896 |
1,904 |
+0.26% |
64,100 |
2023/12/8 |
1,901 |
1,918 |
1,886 |
1,899 |
-0.05% |
92,500 |
2023/12/7 |
1,886 |
1,901 |
1,884 |
1,900 |
+0.00% |
43,400 |
2023/12/6 |
1,890 |
1,900 |
1,882 |
1,900 |
+0.85% |
61,100 |
2023/12/5 |
1,886 |
1,893 |
1,883 |
1,884 |
-0.89% |
45,600 |
2023/12/4 |
1,897 |
1,908 |
1,887 |
1,901 |
+0.00% |
40,200 |
2023/12/1 |
1,906 |
1,908 |
1,892 |
1,901 |
+0.21% |
41,800 |
2023/11/30 |
1,886 |
1,901 |
1,881 |
1,897 |
+0.58% |
55,500 |
2023/11/29 |
1,902 |
1,912 |
1,885 |
1,886 |
-1.15% |
61,900 |
2023/11/28 |
1,910 |
1,924 |
1,898 |
1,908 |
-0.10% |
39,700 |
2023/11/27 |
1,930 |
1,940 |
1,906 |
1,910 |
-1.29% |
51,900 |
2023/11/24 |
1,935 |
1,944 |
1,928 |
1,935 |
-0.10% |
26,200 |
2023/11/22 |
1,932 |
1,942 |
1,925 |
1,937 |
+0.41% |
24,800 |
2023/11/21 |
1,921 |
1,937 |
1,919 |
1,929 |
+0.42% |
40,200 |
2023/11/20 |
1,910 |
1,946 |
1,910 |
1,921 |
+0.95% |
48,900 |
2023/11/17 |
1,885 |
1,908 |
1,876 |
1,903 |
+0.58% |
54,800 |
2023/11/16 |
1,899 |
1,919 |
1,885 |
1,892 |
-0.37% |
49,900 |
|