日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,432 |
1,438 |
1,416 |
1,416 |
-0.56% |
8,100 |
2024/5/20 |
1,424 |
1,438 |
1,416 |
1,424 |
+0.64% |
11,300 |
2024/5/17 |
1,401 |
1,422 |
1,401 |
1,415 |
+1.00% |
5,900 |
2024/5/16 |
1,419 |
1,432 |
1,401 |
1,401 |
-1.27% |
11,300 |
2024/5/15 |
1,438 |
1,438 |
1,417 |
1,419 |
-0.77% |
10,500 |
2024/5/14 |
1,411 |
1,434 |
1,411 |
1,430 |
+1.35% |
15,800 |
2024/5/13 |
1,403 |
1,422 |
1,394 |
1,411 |
+3.75% |
24,300 |
2024/5/10 |
1,395 |
1,400 |
1,334 |
1,360 |
-1.95% |
25,500 |
2024/5/9 |
1,395 |
1,395 |
1,381 |
1,387 |
+0.43% |
7,000 |
2024/5/8 |
1,393 |
1,393 |
1,380 |
1,381 |
-0.86% |
3,800 |
2024/5/7 |
1,375 |
1,395 |
1,375 |
1,393 |
+1.46% |
6,200 |
2024/5/2 |
1,377 |
1,380 |
1,372 |
1,373 |
-0.29% |
3,600 |
2024/5/1 |
1,384 |
1,384 |
1,368 |
1,377 |
-0.79% |
6,400 |
2024/4/30 |
1,393 |
1,393 |
1,381 |
1,388 |
+0.95% |
7,100 |
2024/4/26 |
1,394 |
1,394 |
1,365 |
1,375 |
+0.15% |
10,500 |
2024/4/25 |
1,383 |
1,395 |
1,373 |
1,373 |
-1.08% |
8,600 |
2024/4/24 |
1,389 |
1,401 |
1,385 |
1,388 |
+0.43% |
12,100 |
2024/4/23 |
1,394 |
1,394 |
1,372 |
1,382 |
+0.07% |
6,000 |
2024/4/22 |
1,388 |
1,390 |
1,371 |
1,381 |
+1.02% |
12,000 |
2024/4/19 |
1,394 |
1,394 |
1,341 |
1,367 |
-1.80% |
22,600 |
2024/4/18 |
1,385 |
1,395 |
1,379 |
1,392 |
+1.46% |
9,200 |
2024/4/17 |
1,396 |
1,396 |
1,359 |
1,372 |
-1.29% |
28,000 |
2024/4/16 |
1,436 |
1,436 |
1,390 |
1,390 |
-3.20% |
24,300 |
2024/4/15 |
1,430 |
1,444 |
1,422 |
1,436 |
+0.42% |
15,000 |
2024/4/12 |
1,443 |
1,450 |
1,430 |
1,430 |
-0.90% |
11,000 |
2024/4/11 |
1,449 |
1,451 |
1,440 |
1,443 |
-0.76% |
9,100 |
2024/4/10 |
1,438 |
1,454 |
1,437 |
1,454 |
+0.97% |
6,800 |
2024/4/9 |
1,441 |
1,451 |
1,435 |
1,440 |
+0.07% |
8,600 |
2024/4/8 |
1,430 |
1,445 |
1,423 |
1,439 |
+0.70% |
13,400 |
2024/4/5 |
1,418 |
1,429 |
1,413 |
1,429 |
+0.07% |
15,100 |
2024/4/4 |
1,427 |
1,430 |
1,420 |
1,428 |
+0.07% |
17,300 |
2024/4/3 |
1,420 |
1,437 |
1,414 |
1,427 |
-0.14% |
17,200 |
2024/4/2 |
1,433 |
1,439 |
1,421 |
1,429 |
-0.28% |
14,400 |
2024/4/1 |
1,457 |
1,457 |
1,433 |
1,433 |
-1.51% |
14,500 |
2024/3/29 |
1,458 |
1,463 |
1,443 |
1,455 |
+1.54% |
20,300 |
2024/3/28 |
1,486 |
1,486 |
1,433 |
1,433 |
-8.32% |
107,000 |
2024/3/27 |
1,550 |
1,574 |
1,550 |
1,563 |
+1.23% |
62,500 |
2024/3/26 |
1,533 |
1,550 |
1,529 |
1,544 |
+0.98% |
32,300 |
2024/3/25 |
1,520 |
1,537 |
1,520 |
1,529 |
+0.72% |
24,600 |
2024/3/22 |
1,530 |
1,530 |
1,502 |
1,518 |
-0.33% |
21,200 |
2024/3/21 |
1,545 |
1,545 |
1,516 |
1,523 |
-0.07% |
38,800 |
2024/3/19 |
1,515 |
1,524 |
1,504 |
1,524 |
+1.26% |
18,400 |
2024/3/18 |
1,488 |
1,511 |
1,488 |
1,505 |
+1.76% |
36,100 |
2024/3/15 |
1,480 |
1,484 |
1,472 |
1,479 |
-0.20% |
11,900 |
2024/3/14 |
1,466 |
1,486 |
1,460 |
1,482 |
+1.09% |
19,300 |
2024/3/13 |
1,480 |
1,480 |
1,457 |
1,466 |
-0.27% |
16,500 |
2024/3/12 |
1,451 |
1,470 |
1,442 |
1,470 |
+1.31% |
21,800 |
2024/3/11 |
1,469 |
1,477 |
1,440 |
1,451 |
-1.83% |
94,300 |
2024/3/8 |
1,481 |
1,492 |
1,478 |
1,478 |
-0.61% |
64,200 |
2024/3/7 |
1,476 |
1,490 |
1,471 |
1,487 |
+0.75% |
72,100 |
2024/3/6 |
1,480 |
1,482 |
1,461 |
1,476 |
-1.40% |
92,500 |
2024/3/5 |
1,466 |
1,497 |
1,466 |
1,497 |
+1.84% |
54,600 |
2024/3/4 |
1,471 |
1,477 |
1,459 |
1,470 |
-0.34% |
70,200 |
2024/3/1 |
1,487 |
1,487 |
1,465 |
1,475 |
-0.81% |
55,300 |
2024/2/29 |
1,490 |
1,494 |
1,474 |
1,487 |
+0.47% |
33,900 |
2024/2/28 |
1,487 |
1,505 |
1,480 |
1,480 |
-0.54% |
64,800 |
2024/2/27 |
1,476 |
1,494 |
1,471 |
1,488 |
+1.29% |
36,100 |
2024/2/26 |
1,470 |
1,473 |
1,461 |
1,469 |
+0.20% |
20,900 |
2024/2/22 |
1,481 |
1,481 |
1,453 |
1,466 |
-0.68% |
14,900 |
2024/2/21 |
1,465 |
1,476 |
1,460 |
1,476 |
+0.41% |
14,700 |
2024/2/20 |
1,475 |
1,489 |
1,470 |
1,470 |
-0.34% |
22,200 |
2024/2/19 |
1,451 |
1,475 |
1,440 |
1,475 |
+1.65% |
22,200 |
2024/2/16 |
1,430 |
1,454 |
1,430 |
1,451 |
+1.47% |
28,100 |
2024/2/15 |
1,440 |
1,440 |
1,416 |
1,430 |
-0.49% |
39,600 |
2024/2/14 |
1,423 |
1,443 |
1,422 |
1,437 |
+0.35% |
38,800 |
2024/2/13 |
1,390 |
1,435 |
1,388 |
1,432 |
+4.22% |
83,100 |
2024/2/9 |
1,381 |
1,398 |
1,365 |
1,374 |
-0.87% |
39,600 |
2024/2/8 |
1,400 |
1,400 |
1,375 |
1,386 |
-1.49% |
29,700 |
2024/2/7 |
1,393 |
1,407 |
1,388 |
1,407 |
+0.79% |
14,400 |
2024/2/6 |
1,415 |
1,415 |
1,393 |
1,396 |
-1.55% |
20,300 |
2024/2/5 |
1,405 |
1,418 |
1,401 |
1,418 |
+1.29% |
16,400 |
2024/2/2 |
1,415 |
1,418 |
1,400 |
1,400 |
-1.20% |
15,100 |
2024/2/1 |
1,407 |
1,421 |
1,404 |
1,417 |
-0.42% |
16,300 |
2024/1/31 |
1,417 |
1,423 |
1,398 |
1,423 |
+0.42% |
24,500 |
2024/1/30 |
1,403 |
1,418 |
1,400 |
1,417 |
+1.72% |
26,300 |
2024/1/29 |
1,395 |
1,401 |
1,391 |
1,393 |
+0.22% |
10,900 |
2024/1/26 |
1,412 |
1,412 |
1,390 |
1,390 |
-0.79% |
19,100 |
2024/1/25 |
1,401 |
1,408 |
1,398 |
1,401 |
+0.72% |
16,600 |
2024/1/24 |
1,420 |
1,420 |
1,390 |
1,391 |
-1.49% |
18,300 |
2024/1/23 |
1,423 |
1,425 |
1,411 |
1,412 |
-0.56% |
13,000 |
2024/1/22 |
1,408 |
1,422 |
1,408 |
1,420 |
+1.28% |
24,500 |
2024/1/19 |
1,411 |
1,412 |
1,402 |
1,402 |
-0.57% |
13,900 |
2024/1/18 |
1,414 |
1,414 |
1,407 |
1,410 |
+0.00% |
7,400 |
2024/1/17 |
1,405 |
1,417 |
1,405 |
1,410 |
+0.57% |
10,400 |
2024/1/16 |
1,414 |
1,419 |
1,402 |
1,402 |
-0.71% |
12,400 |
2024/1/15 |
1,409 |
1,421 |
1,406 |
1,412 |
+0.57% |
19,800 |
2024/1/12 |
1,400 |
1,410 |
1,398 |
1,404 |
-0.21% |
20,800 |
2024/1/11 |
1,394 |
1,408 |
1,393 |
1,407 |
+1.22% |
25,500 |
2024/1/10 |
1,398 |
1,398 |
1,388 |
1,390 |
-0.14% |
14,800 |
2024/1/9 |
1,399 |
1,404 |
1,386 |
1,392 |
+0.14% |
18,600 |
2024/1/5 |
1,392 |
1,403 |
1,385 |
1,390 |
-0.14% |
20,300 |
2024/1/4 |
1,379 |
1,396 |
1,370 |
1,392 |
+1.53% |
24,200 |
2023/12/29 |
1,368 |
1,371 |
1,363 |
1,371 |
+0.22% |
16,700 |
2023/12/28 |
1,371 |
1,375 |
1,362 |
1,368 |
-0.36% |
15,600 |
2023/12/27 |
1,355 |
1,374 |
1,355 |
1,373 |
+1.55% |
27,000 |
2023/12/26 |
1,348 |
1,353 |
1,347 |
1,352 |
+0.22% |
13,800 |
2023/12/25 |
1,350 |
1,351 |
1,336 |
1,349 |
+1.12% |
16,000 |
2023/12/22 |
1,340 |
1,347 |
1,330 |
1,334 |
-0.37% |
16,900 |
2023/12/21 |
1,336 |
1,351 |
1,334 |
1,339 |
-0.37% |
18,100 |
2023/12/20 |
1,350 |
1,354 |
1,342 |
1,344 |
+0.00% |
21,800 |
2023/12/19 |
1,345 |
1,346 |
1,333 |
1,344 |
+0.37% |
17,600 |
2023/12/18 |
1,335 |
1,339 |
1,327 |
1,339 |
+0.30% |
16,200 |
2023/12/15 |
1,319 |
1,335 |
1,317 |
1,335 |
+1.21% |
15,400 |
2023/12/14 |
1,330 |
1,330 |
1,318 |
1,319 |
-0.53% |
15,600 |
2023/12/13 |
1,324 |
1,329 |
1,320 |
1,326 |
+0.38% |
12,600 |
2023/12/12 |
1,318 |
1,323 |
1,312 |
1,321 |
+0.23% |
12,100 |
2023/12/11 |
1,310 |
1,318 |
1,304 |
1,318 |
+1.62% |
17,300 |
2023/12/8 |
1,307 |
1,307 |
1,294 |
1,297 |
-1.22% |
25,100 |
2023/12/7 |
1,316 |
1,322 |
1,313 |
1,313 |
-0.08% |
19,500 |
2023/12/6 |
1,312 |
1,319 |
1,307 |
1,314 |
+1.08% |
12,700 |
2023/12/5 |
1,315 |
1,318 |
1,299 |
1,300 |
-1.37% |
17,400 |
2023/12/4 |
1,323 |
1,323 |
1,311 |
1,318 |
+1.31% |
21,200 |
2023/12/1 |
1,329 |
1,329 |
1,297 |
1,301 |
-1.51% |
24,300 |
2023/11/30 |
1,320 |
1,323 |
1,308 |
1,321 |
+0.08% |
16,800 |
2023/11/29 |
1,305 |
1,324 |
1,305 |
1,320 |
+0.76% |
24,800 |
2023/11/28 |
1,302 |
1,310 |
1,294 |
1,310 |
+1.08% |
13,800 |
2023/11/27 |
1,300 |
1,308 |
1,294 |
1,296 |
+0.08% |
14,100 |
2023/11/24 |
1,295 |
1,299 |
1,291 |
1,295 |
+0.39% |
13,300 |
2023/11/22 |
1,287 |
1,295 |
1,285 |
1,290 |
-0.31% |
9,400 |
2023/11/21 |
1,280 |
1,294 |
1,275 |
1,294 |
+1.81% |
23,100 |
2023/11/20 |
1,262 |
1,278 |
1,262 |
1,271 |
+0.71% |
15,700 |
2023/11/17 |
1,257 |
1,280 |
1,248 |
1,262 |
+1.20% |
27,700 |
2023/11/16 |
1,269 |
1,275 |
1,245 |
1,247 |
-2.04% |
28,600 |
|