日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,557 |
1,602 |
1,557 |
1,598 |
+2.63% |
30,300 |
2024/5/20 |
1,519 |
1,571 |
1,519 |
1,557 |
+3.80% |
30,600 |
2024/5/17 |
1,540 |
1,540 |
1,480 |
1,500 |
-2.60% |
65,600 |
2024/5/16 |
1,569 |
1,569 |
1,520 |
1,540 |
-1.79% |
26,000 |
2024/5/15 |
1,560 |
1,594 |
1,538 |
1,568 |
+2.35% |
59,500 |
2024/5/14 |
1,499 |
1,569 |
1,499 |
1,532 |
+2.61% |
49,900 |
2024/5/13 |
1,490 |
1,515 |
1,486 |
1,493 |
+0.20% |
39,700 |
2024/5/10 |
1,503 |
1,514 |
1,489 |
1,490 |
-0.40% |
22,800 |
2024/5/9 |
1,507 |
1,519 |
1,488 |
1,496 |
-0.53% |
16,300 |
2024/5/8 |
1,510 |
1,520 |
1,493 |
1,504 |
+0.40% |
21,600 |
2024/5/7 |
1,495 |
1,510 |
1,491 |
1,498 |
+0.20% |
18,900 |
2024/5/2 |
1,505 |
1,511 |
1,477 |
1,495 |
+0.13% |
27,400 |
2024/5/1 |
1,485 |
1,507 |
1,476 |
1,493 |
+0.20% |
22,300 |
2024/4/30 |
1,460 |
1,500 |
1,456 |
1,490 |
+4.20% |
61,400 |
2024/4/26 |
1,437 |
1,437 |
1,408 |
1,430 |
-1.04% |
81,500 |
2024/4/25 |
1,463 |
1,471 |
1,445 |
1,445 |
-1.77% |
16,700 |
2024/4/24 |
1,484 |
1,494 |
1,466 |
1,471 |
+0.14% |
31,200 |
2024/4/23 |
1,427 |
1,469 |
1,427 |
1,469 |
+2.58% |
34,200 |
2024/4/22 |
1,408 |
1,439 |
1,400 |
1,432 |
+1.70% |
41,700 |
2024/4/19 |
1,428 |
1,428 |
1,381 |
1,408 |
-1.33% |
32,600 |
2024/4/18 |
1,395 |
1,449 |
1,395 |
1,427 |
+1.93% |
26,000 |
2024/4/17 |
1,435 |
1,436 |
1,394 |
1,400 |
-2.37% |
95,300 |
2024/4/16 |
1,498 |
1,498 |
1,434 |
1,434 |
-4.72% |
76,100 |
2024/4/15 |
1,510 |
1,517 |
1,500 |
1,505 |
-0.99% |
17,000 |
2024/4/12 |
1,538 |
1,545 |
1,518 |
1,520 |
-1.23% |
21,700 |
2024/4/11 |
1,531 |
1,539 |
1,511 |
1,539 |
+0.46% |
15,100 |
2024/4/10 |
1,542 |
1,551 |
1,532 |
1,532 |
-0.20% |
13,100 |
2024/4/9 |
1,522 |
1,545 |
1,516 |
1,535 |
+0.85% |
18,600 |
2024/4/8 |
1,524 |
1,543 |
1,509 |
1,522 |
-0.13% |
27,400 |
2024/4/5 |
1,527 |
1,547 |
1,510 |
1,524 |
-1.61% |
24,600 |
2024/4/4 |
1,556 |
1,573 |
1,544 |
1,549 |
+0.52% |
10,800 |
2024/4/3 |
1,510 |
1,559 |
1,507 |
1,541 |
-0.58% |
18,100 |
2024/4/2 |
1,568 |
1,582 |
1,542 |
1,550 |
-0.70% |
15,400 |
2024/4/1 |
1,615 |
1,615 |
1,550 |
1,561 |
-2.74% |
32,300 |
2024/3/29 |
1,579 |
1,620 |
1,579 |
1,605 |
+2.49% |
27,800 |
2024/3/28 |
1,598 |
1,617 |
1,563 |
1,566 |
-3.63% |
24,500 |
2024/3/27 |
1,608 |
1,633 |
1,608 |
1,625 |
+0.93% |
19,000 |
2024/3/26 |
1,599 |
1,620 |
1,598 |
1,610 |
+0.75% |
21,000 |
2024/3/25 |
1,635 |
1,650 |
1,598 |
1,598 |
-2.26% |
42,300 |
2024/3/22 |
1,662 |
1,662 |
1,610 |
1,635 |
-1.21% |
41,400 |
2024/3/21 |
1,620 |
1,666 |
1,618 |
1,655 |
+5.01% |
53,300 |
2024/3/19 |
1,570 |
1,595 |
1,565 |
1,576 |
+0.70% |
44,900 |
2024/3/18 |
1,550 |
1,575 |
1,545 |
1,565 |
+1.10% |
27,700 |
2024/3/15 |
1,545 |
1,566 |
1,541 |
1,548 |
-0.06% |
13,900 |
2024/3/14 |
1,556 |
1,578 |
1,549 |
1,549 |
-0.45% |
14,800 |
2024/3/13 |
1,595 |
1,610 |
1,556 |
1,556 |
-1.52% |
28,200 |
2024/3/12 |
1,516 |
1,585 |
1,503 |
1,580 |
+3.34% |
45,600 |
2024/3/11 |
1,585 |
1,585 |
1,513 |
1,529 |
-4.50% |
79,100 |
2024/3/8 |
1,521 |
1,621 |
1,512 |
1,601 |
+4.71% |
87,500 |
2024/3/7 |
1,579 |
1,584 |
1,528 |
1,529 |
-2.18% |
69,100 |
2024/3/6 |
1,552 |
1,577 |
1,538 |
1,563 |
+0.71% |
59,700 |
2024/3/5 |
1,538 |
1,557 |
1,530 |
1,552 |
+0.45% |
35,300 |
2024/3/4 |
1,556 |
1,570 |
1,536 |
1,545 |
-0.77% |
64,200 |
2024/3/1 |
1,592 |
1,596 |
1,550 |
1,557 |
-2.01% |
45,900 |
2024/2/29 |
1,596 |
1,599 |
1,557 |
1,589 |
-0.44% |
36,900 |
2024/2/28 |
1,563 |
1,615 |
1,563 |
1,596 |
+1.20% |
25,000 |
2024/2/27 |
1,566 |
1,592 |
1,565 |
1,577 |
+0.13% |
27,400 |
2024/2/26 |
1,578 |
1,578 |
1,554 |
1,575 |
+0.96% |
19,100 |
2024/2/22 |
1,552 |
1,564 |
1,542 |
1,560 |
+0.26% |
13,600 |
2024/2/21 |
1,525 |
1,561 |
1,525 |
1,556 |
+0.84% |
15,900 |
2024/2/20 |
1,576 |
1,582 |
1,539 |
1,543 |
-1.72% |
23,500 |
2024/2/19 |
1,527 |
1,585 |
1,515 |
1,570 |
+2.21% |
30,400 |
2024/2/16 |
1,518 |
1,556 |
1,503 |
1,536 |
+2.61% |
49,100 |
2024/2/15 |
1,510 |
1,523 |
1,479 |
1,497 |
-0.60% |
50,500 |
2024/2/14 |
1,545 |
1,545 |
1,494 |
1,506 |
-2.52% |
53,500 |
2024/2/13 |
1,560 |
1,575 |
1,506 |
1,545 |
-1.02% |
95,700 |
2024/2/9 |
1,594 |
1,615 |
1,560 |
1,561 |
-6.75% |
177,600 |
2024/2/8 |
1,710 |
1,710 |
1,651 |
1,674 |
-2.11% |
105,700 |
2024/2/7 |
1,632 |
1,712 |
1,616 |
1,710 |
+4.78% |
85,300 |
2024/2/6 |
1,641 |
1,641 |
1,608 |
1,632 |
-0.24% |
31,700 |
2024/2/5 |
1,620 |
1,651 |
1,620 |
1,636 |
+1.43% |
37,400 |
2024/2/2 |
1,620 |
1,622 |
1,598 |
1,613 |
+0.37% |
25,000 |
2024/2/1 |
1,603 |
1,614 |
1,600 |
1,607 |
-0.86% |
28,000 |
2024/1/31 |
1,623 |
1,623 |
1,598 |
1,621 |
-0.12% |
33,100 |
2024/1/30 |
1,645 |
1,646 |
1,616 |
1,623 |
-1.34% |
59,100 |
2024/1/29 |
1,623 |
1,668 |
1,619 |
1,645 |
+2.43% |
53,000 |
2024/1/26 |
1,629 |
1,629 |
1,591 |
1,606 |
-1.47% |
27,200 |
2024/1/25 |
1,605 |
1,630 |
1,591 |
1,630 |
+1.24% |
19,400 |
2024/1/24 |
1,648 |
1,648 |
1,599 |
1,610 |
-2.31% |
54,900 |
2024/1/23 |
1,676 |
1,691 |
1,635 |
1,648 |
-0.84% |
64,800 |
2024/1/22 |
1,593 |
1,664 |
1,565 |
1,662 |
+4.33% |
60,000 |
2024/1/19 |
1,603 |
1,628 |
1,580 |
1,593 |
-1.18% |
58,300 |
2024/1/18 |
1,650 |
1,657 |
1,594 |
1,612 |
-2.89% |
70,400 |
2024/1/17 |
1,696 |
1,699 |
1,650 |
1,660 |
-2.18% |
87,200 |
2024/1/16 |
1,625 |
1,720 |
1,625 |
1,697 |
+6.00% |
174,700 |
2024/1/15 |
1,509 |
1,620 |
1,509 |
1,601 |
+10.49% |
267,200 |
2024/1/12 |
1,468 |
1,492 |
1,445 |
1,449 |
-2.42% |
42,500 |
2024/1/11 |
1,500 |
1,500 |
1,473 |
1,485 |
+0.34% |
16,300 |
2024/1/10 |
1,473 |
1,507 |
1,464 |
1,480 |
+0.54% |
29,900 |
2024/1/9 |
1,450 |
1,472 |
1,445 |
1,472 |
+1.87% |
30,800 |
2024/1/5 |
1,468 |
1,468 |
1,445 |
1,445 |
-0.76% |
15,400 |
2024/1/4 |
1,451 |
1,456 |
1,432 |
1,456 |
+0.41% |
16,500 |
2023/12/29 |
1,467 |
1,467 |
1,437 |
1,450 |
-1.29% |
25,100 |
2023/12/28 |
1,470 |
1,471 |
1,450 |
1,469 |
-0.07% |
16,900 |
2023/12/27 |
1,472 |
1,475 |
1,456 |
1,470 |
-0.14% |
16,900 |
2023/12/26 |
1,464 |
1,476 |
1,456 |
1,472 |
+0.27% |
20,200 |
2023/12/25 |
1,517 |
1,517 |
1,460 |
1,468 |
-2.00% |
28,100 |
2023/12/22 |
1,523 |
1,532 |
1,493 |
1,498 |
-1.64% |
20,800 |
2023/12/21 |
1,555 |
1,575 |
1,520 |
1,523 |
-3.30% |
24,500 |
2023/12/20 |
1,598 |
1,600 |
1,571 |
1,575 |
-1.44% |
20,300 |
2023/12/19 |
1,581 |
1,624 |
1,578 |
1,598 |
+1.65% |
27,300 |
2023/12/18 |
1,590 |
1,590 |
1,534 |
1,572 |
-1.44% |
20,800 |
2023/12/15 |
1,507 |
1,599 |
1,507 |
1,595 |
+6.55% |
33,200 |
2023/12/14 |
1,470 |
1,510 |
1,469 |
1,497 |
+2.67% |
33,000 |
2023/12/13 |
1,464 |
1,469 |
1,450 |
1,458 |
-1.22% |
9,900 |
2023/12/12 |
1,485 |
1,486 |
1,465 |
1,476 |
-0.40% |
16,600 |
2023/12/11 |
1,456 |
1,488 |
1,435 |
1,482 |
+3.64% |
34,800 |
2023/12/8 |
1,460 |
1,464 |
1,430 |
1,430 |
-2.52% |
30,500 |
2023/12/7 |
1,492 |
1,492 |
1,467 |
1,467 |
-1.74% |
24,900 |
2023/12/6 |
1,493 |
1,504 |
1,480 |
1,493 |
+0.27% |
33,000 |
2023/12/5 |
1,533 |
1,533 |
1,480 |
1,489 |
-2.87% |
31,300 |
2023/12/4 |
1,530 |
1,550 |
1,516 |
1,533 |
+0.20% |
21,400 |
2023/12/1 |
1,525 |
1,555 |
1,523 |
1,530 |
+0.79% |
22,300 |
2023/11/30 |
1,530 |
1,545 |
1,506 |
1,518 |
-0.78% |
31,200 |
2023/11/29 |
1,576 |
1,577 |
1,517 |
1,530 |
-3.77% |
27,100 |
2023/11/28 |
1,593 |
1,593 |
1,571 |
1,590 |
-0.19% |
7,900 |
2023/11/27 |
1,572 |
1,599 |
1,572 |
1,593 |
+1.66% |
14,600 |
2023/11/24 |
1,556 |
1,577 |
1,556 |
1,567 |
+0.19% |
10,900 |
2023/11/22 |
1,554 |
1,577 |
1,554 |
1,564 |
-0.38% |
8,800 |
2023/11/21 |
1,547 |
1,570 |
1,547 |
1,570 |
+1.03% |
13,200 |
2023/11/20 |
1,608 |
1,608 |
1,543 |
1,554 |
-1.52% |
21,700 |
2023/11/17 |
1,634 |
1,634 |
1,560 |
1,578 |
-2.53% |
28,900 |
2023/11/16 |
1,542 |
1,630 |
1,542 |
1,619 |
+4.12% |
53,600 |
|