日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,289 |
1,289 |
1,272 |
1,276 |
-1.01% |
4,300 |
2024/5/20 |
1,320 |
1,320 |
1,258 |
1,289 |
-2.35% |
4,700 |
2024/5/17 |
1,224 |
1,357 |
1,223 |
1,320 |
+7.58% |
13,900 |
2024/5/16 |
1,216 |
1,244 |
1,180 |
1,227 |
-12.11% |
50,600 |
2024/5/15 |
1,442 |
1,442 |
1,396 |
1,396 |
-2.24% |
7,200 |
2024/5/14 |
1,392 |
1,480 |
1,392 |
1,428 |
+2.00% |
8,700 |
2024/5/13 |
1,405 |
1,416 |
1,391 |
1,400 |
-1.75% |
7,500 |
2024/5/10 |
1,414 |
1,425 |
1,403 |
1,425 |
+1.28% |
1,700 |
2024/5/9 |
1,416 |
1,436 |
1,402 |
1,407 |
+0.00% |
4,900 |
2024/5/8 |
1,454 |
1,454 |
1,407 |
1,407 |
-4.74% |
4,800 |
2024/5/7 |
1,450 |
1,480 |
1,422 |
1,477 |
+1.44% |
6,100 |
2024/5/2 |
1,458 |
1,458 |
1,427 |
1,456 |
+2.39% |
400 |
2024/5/1 |
1,428 |
1,466 |
1,422 |
1,422 |
-4.37% |
3,700 |
2024/4/30 |
1,444 |
1,489 |
1,399 |
1,487 |
+6.75% |
7,900 |
2024/4/26 |
1,396 |
1,432 |
1,392 |
1,393 |
+0.07% |
3,100 |
2024/4/25 |
1,439 |
1,439 |
1,392 |
1,392 |
-3.40% |
2,600 |
2024/4/24 |
1,489 |
1,489 |
1,433 |
1,441 |
-1.97% |
2,300 |
2024/4/23 |
1,447 |
1,475 |
1,418 |
1,470 |
+2.37% |
1,600 |
2024/4/22 |
1,440 |
1,450 |
1,412 |
1,436 |
-0.55% |
2,000 |
2024/4/19 |
1,427 |
1,444 |
1,383 |
1,444 |
-0.14% |
9,600 |
2024/4/18 |
1,424 |
1,446 |
1,409 |
1,446 |
+0.42% |
2,700 |
2024/4/17 |
1,449 |
1,450 |
1,408 |
1,440 |
+0.14% |
5,300 |
2024/4/16 |
1,433 |
1,439 |
1,406 |
1,438 |
-0.90% |
6,700 |
2024/4/15 |
1,495 |
1,495 |
1,431 |
1,451 |
-2.94% |
7,500 |
2024/4/12 |
1,471 |
1,527 |
1,466 |
1,495 |
+1.70% |
4,600 |
2024/4/11 |
1,475 |
1,500 |
1,469 |
1,470 |
-2.20% |
3,800 |
2024/4/10 |
1,466 |
1,556 |
1,466 |
1,503 |
+1.55% |
6,000 |
2024/4/9 |
1,478 |
1,495 |
1,454 |
1,480 |
+0.14% |
3,700 |
2024/4/8 |
1,511 |
1,511 |
1,452 |
1,478 |
-1.47% |
10,700 |
2024/4/5 |
1,454 |
1,500 |
1,454 |
1,500 |
+1.28% |
8,100 |
2024/4/4 |
1,583 |
1,583 |
1,479 |
1,481 |
-2.12% |
3,200 |
2024/4/3 |
1,522 |
1,534 |
1,457 |
1,513 |
-1.37% |
17,100 |
2024/4/2 |
1,640 |
1,640 |
1,522 |
1,534 |
-6.46% |
14,700 |
2024/4/1 |
1,660 |
1,660 |
1,598 |
1,640 |
-3.53% |
10,700 |
2024/3/29 |
1,630 |
1,725 |
1,630 |
1,700 |
+5.59% |
8,300 |
2024/3/28 |
1,675 |
1,675 |
1,607 |
1,610 |
-5.07% |
7,800 |
2024/3/27 |
1,686 |
1,738 |
1,679 |
1,696 |
+1.19% |
12,900 |
2024/3/26 |
1,692 |
1,705 |
1,641 |
1,676 |
-2.50% |
26,900 |
2024/3/25 |
1,691 |
1,849 |
1,691 |
1,719 |
+1.66% |
33,800 |
2024/3/22 |
1,658 |
1,750 |
1,658 |
1,691 |
+0.36% |
33,100 |
2024/3/21 |
1,916 |
1,916 |
1,649 |
1,685 |
+8.01% |
107,000 |
2024/3/19 |
1,552 |
1,600 |
1,533 |
1,560 |
+0.52% |
34,200 |
2024/3/18 |
1,410 |
1,598 |
1,410 |
1,552 |
+13.12% |
56,400 |
2024/3/15 |
1,394 |
1,401 |
1,355 |
1,372 |
-2.00% |
14,800 |
2024/3/14 |
1,317 |
1,401 |
1,304 |
1,400 |
+7.28% |
29,100 |
2024/3/13 |
1,309 |
1,325 |
1,299 |
1,305 |
-0.08% |
17,000 |
2024/3/12 |
1,250 |
1,356 |
1,247 |
1,306 |
+3.08% |
37,500 |
2024/3/11 |
1,299 |
1,325 |
1,250 |
1,267 |
-4.31% |
34,300 |
2024/3/8 |
1,320 |
1,356 |
1,312 |
1,324 |
-0.30% |
22,700 |
2024/3/7 |
1,390 |
1,413 |
1,322 |
1,328 |
-2.71% |
32,600 |
2024/3/6 |
1,380 |
1,409 |
1,365 |
1,365 |
-0.22% |
10,900 |
2024/3/5 |
1,407 |
1,409 |
1,350 |
1,368 |
-4.34% |
24,200 |
2024/3/4 |
1,417 |
1,447 |
1,356 |
1,430 |
+1.42% |
21,400 |
2024/3/1 |
1,450 |
1,464 |
1,392 |
1,410 |
-1.81% |
28,000 |
2024/2/29 |
1,452 |
1,453 |
1,421 |
1,436 |
-2.25% |
7,200 |
2024/2/28 |
1,441 |
1,478 |
1,434 |
1,469 |
+1.52% |
10,300 |
2024/2/27 |
1,460 |
1,460 |
1,411 |
1,447 |
+2.55% |
12,800 |
2024/2/26 |
1,411 |
1,459 |
1,395 |
1,411 |
+0.07% |
16,100 |
2024/2/22 |
1,455 |
1,483 |
1,384 |
1,410 |
-3.09% |
33,000 |
2024/2/21 |
1,544 |
1,625 |
1,454 |
1,455 |
-3.26% |
22,600 |
2024/2/20 |
1,494 |
1,584 |
1,408 |
1,504 |
+3.30% |
54,800 |
2024/2/19 |
1,373 |
1,503 |
1,373 |
1,456 |
+6.28% |
49,800 |
2024/2/16 |
1,280 |
1,408 |
1,250 |
1,370 |
-10.92% |
211,000 |
2024/2/15 |
1,538 |
1,538 |
1,538 |
1,538 |
-24.53% |
7,500 |
2024/2/14 |
2,010 |
2,090 |
1,971 |
2,038 |
-0.34% |
26,600 |
2024/2/13 |
2,100 |
2,100 |
2,015 |
2,045 |
+0.44% |
19,800 |
2024/2/9 |
2,064 |
2,064 |
2,020 |
2,036 |
-1.26% |
9,300 |
2024/2/8 |
2,135 |
2,147 |
2,046 |
2,062 |
-1.58% |
14,100 |
2024/2/7 |
2,160 |
2,165 |
2,041 |
2,095 |
-3.01% |
20,700 |
2024/2/6 |
2,171 |
2,209 |
2,120 |
2,160 |
-0.41% |
10,300 |
2024/2/5 |
2,236 |
2,263 |
2,156 |
2,169 |
-2.95% |
25,200 |
2024/2/2 |
2,116 |
2,272 |
2,067 |
2,235 |
+9.83% |
55,700 |
2024/2/1 |
2,078 |
2,099 |
2,028 |
2,035 |
-3.10% |
7,800 |
2024/1/31 |
2,112 |
2,139 |
2,051 |
2,100 |
-2.37% |
11,900 |
2024/1/30 |
2,110 |
2,177 |
2,108 |
2,151 |
+4.42% |
18,900 |
2024/1/29 |
2,078 |
2,100 |
2,001 |
2,060 |
-0.58% |
21,500 |
2024/1/26 |
2,030 |
2,074 |
2,006 |
2,072 |
+1.07% |
13,200 |
2024/1/25 |
2,050 |
2,080 |
2,001 |
2,050 |
+0.00% |
14,200 |
2024/1/24 |
2,044 |
2,052 |
2,016 |
2,050 |
+0.29% |
2,700 |
2024/1/23 |
2,088 |
2,115 |
1,983 |
2,044 |
-1.49% |
9,900 |
2024/1/22 |
2,014 |
2,088 |
2,000 |
2,075 |
+3.34% |
11,900 |
2024/1/19 |
1,922 |
2,026 |
1,922 |
2,008 |
+4.64% |
23,000 |
2024/1/18 |
2,006 |
2,006 |
1,907 |
1,919 |
-3.28% |
27,800 |
2024/1/17 |
2,126 |
2,127 |
1,984 |
1,984 |
-6.68% |
25,000 |
2024/1/16 |
2,130 |
2,184 |
2,071 |
2,126 |
+0.85% |
13,300 |
2024/1/15 |
2,036 |
2,121 |
2,021 |
2,108 |
+4.51% |
20,600 |
2024/1/12 |
2,009 |
2,059 |
1,987 |
2,017 |
+0.00% |
12,100 |
2024/1/11 |
2,059 |
2,059 |
1,970 |
2,017 |
-1.13% |
18,300 |
2024/1/10 |
2,000 |
2,060 |
1,990 |
2,040 |
+0.49% |
7,800 |
2024/1/9 |
2,017 |
2,090 |
1,985 |
2,030 |
+1.96% |
20,800 |
2024/1/5 |
2,061 |
2,067 |
1,977 |
1,991 |
-3.82% |
18,800 |
2024/1/4 |
2,002 |
2,094 |
1,959 |
2,070 |
+2.37% |
22,800 |
2023/12/29 |
2,072 |
2,073 |
2,012 |
2,022 |
-2.13% |
16,300 |
2023/12/28 |
2,000 |
2,079 |
1,980 |
2,066 |
+2.38% |
13,600 |
2023/12/27 |
1,889 |
2,036 |
1,884 |
2,018 |
+5.65% |
28,000 |
2023/12/26 |
1,891 |
1,966 |
1,889 |
1,910 |
+1.27% |
17,500 |
2023/12/25 |
1,977 |
1,995 |
1,851 |
1,886 |
-3.28% |
34,400 |
2023/12/22 |
1,998 |
2,079 |
1,931 |
1,950 |
-2.99% |
32,000 |
2023/12/21 |
2,020 |
2,076 |
2,010 |
2,010 |
-1.86% |
13,100 |
2023/12/20 |
2,069 |
2,156 |
2,040 |
2,048 |
-1.54% |
22,600 |
2023/12/19 |
2,050 |
2,080 |
2,019 |
2,080 |
+0.82% |
15,100 |
2023/12/18 |
2,108 |
2,108 |
2,045 |
2,063 |
-3.64% |
9,900 |
2023/12/15 |
1,988 |
2,170 |
1,988 |
2,141 |
+7.00% |
25,200 |
2023/12/14 |
2,062 |
2,097 |
1,962 |
2,001 |
-4.03% |
20,300 |
2023/12/13 |
2,058 |
2,109 |
2,056 |
2,085 |
+1.26% |
10,500 |
2023/12/12 |
2,105 |
2,105 |
2,058 |
2,059 |
-1.86% |
15,300 |
2023/12/11 |
2,070 |
2,130 |
2,060 |
2,098 |
+1.35% |
17,500 |
2023/12/8 |
2,139 |
2,139 |
2,055 |
2,070 |
-3.23% |
18,800 |
2023/12/7 |
2,136 |
2,162 |
2,060 |
2,139 |
+0.90% |
25,500 |
2023/12/6 |
2,134 |
2,226 |
2,112 |
2,120 |
-0.66% |
29,600 |
2023/12/5 |
2,150 |
2,150 |
2,092 |
2,134 |
-1.43% |
32,600 |
2023/12/4 |
2,213 |
2,229 |
2,130 |
2,165 |
+0.09% |
27,100 |
2023/12/1 |
2,216 |
2,216 |
2,120 |
2,163 |
-3.57% |
49,500 |
2023/11/30 |
2,304 |
2,310 |
2,226 |
2,243 |
-2.69% |
21,100 |
2023/11/29 |
2,364 |
2,450 |
2,304 |
2,305 |
-2.45% |
27,300 |
2023/11/28 |
2,450 |
2,450 |
2,348 |
2,363 |
-3.20% |
24,800 |
2023/11/27 |
2,537 |
2,540 |
2,423 |
2,441 |
-4.27% |
29,200 |
2023/11/24 |
2,570 |
2,630 |
2,520 |
2,550 |
-0.97% |
23,200 |
2023/11/22 |
2,629 |
2,629 |
2,566 |
2,575 |
-3.20% |
19,300 |
2023/11/21 |
2,729 |
2,729 |
2,623 |
2,660 |
-2.56% |
21,500 |
2023/11/20 |
2,730 |
2,789 |
2,674 |
2,730 |
+1.34% |
39,700 |
2023/11/17 |
2,697 |
2,720 |
2,611 |
2,694 |
-0.52% |
34,600 |
2023/11/16 |
2,916 |
2,924 |
2,649 |
2,708 |
+5.53% |
121,600 |
|