日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,576 |
1,590 |
1,531 |
1,538 |
-2.41% |
77,100 |
2024/5/20 |
1,595 |
1,616 |
1,573 |
1,576 |
+0.19% |
109,800 |
2024/5/17 |
1,528 |
1,580 |
1,504 |
1,573 |
+2.41% |
124,600 |
2024/5/16 |
1,557 |
1,557 |
1,463 |
1,536 |
+7.87% |
344,100 |
2024/5/15 |
1,497 |
1,502 |
1,414 |
1,424 |
-2.93% |
128,400 |
2024/5/14 |
1,438 |
1,469 |
1,423 |
1,467 |
+1.52% |
62,700 |
2024/5/13 |
1,470 |
1,484 |
1,443 |
1,445 |
-1.37% |
71,300 |
2024/5/10 |
1,465 |
1,488 |
1,461 |
1,465 |
+0.55% |
57,200 |
2024/5/9 |
1,460 |
1,467 |
1,444 |
1,457 |
-0.27% |
42,000 |
2024/5/8 |
1,441 |
1,468 |
1,441 |
1,461 |
-0.20% |
43,700 |
2024/5/7 |
1,426 |
1,473 |
1,426 |
1,464 |
+3.46% |
57,000 |
2024/5/2 |
1,453 |
1,461 |
1,409 |
1,415 |
-2.62% |
46,300 |
2024/5/1 |
1,423 |
1,457 |
1,423 |
1,453 |
+1.68% |
41,700 |
2024/4/30 |
1,429 |
1,430 |
1,415 |
1,429 |
+0.21% |
42,800 |
2024/4/26 |
1,400 |
1,429 |
1,383 |
1,426 |
+1.78% |
58,300 |
2024/4/25 |
1,433 |
1,433 |
1,401 |
1,401 |
-2.64% |
57,400 |
2024/4/24 |
1,440 |
1,448 |
1,421 |
1,439 |
+1.27% |
73,200 |
2024/4/23 |
1,446 |
1,446 |
1,410 |
1,421 |
-0.42% |
42,100 |
2024/4/22 |
1,388 |
1,430 |
1,386 |
1,427 |
+4.16% |
70,700 |
2024/4/19 |
1,460 |
1,460 |
1,365 |
1,370 |
-5.91% |
158,900 |
2024/4/18 |
1,431 |
1,469 |
1,418 |
1,456 |
+0.41% |
69,700 |
2024/4/17 |
1,493 |
1,493 |
1,432 |
1,450 |
-0.89% |
76,700 |
2024/4/16 |
1,482 |
1,487 |
1,463 |
1,463 |
-2.98% |
96,000 |
2024/4/15 |
1,510 |
1,517 |
1,499 |
1,508 |
-0.72% |
35,300 |
2024/4/12 |
1,545 |
1,554 |
1,519 |
1,519 |
-1.43% |
46,300 |
2024/4/11 |
1,532 |
1,550 |
1,521 |
1,541 |
-1.72% |
52,300 |
2024/4/10 |
1,584 |
1,607 |
1,568 |
1,568 |
-0.06% |
64,300 |
2024/4/9 |
1,517 |
1,575 |
1,510 |
1,569 |
+3.43% |
74,100 |
2024/4/8 |
1,529 |
1,535 |
1,504 |
1,517 |
+0.46% |
41,400 |
2024/4/5 |
1,473 |
1,527 |
1,469 |
1,510 |
+1.07% |
79,400 |
2024/4/4 |
1,501 |
1,505 |
1,487 |
1,494 |
-0.47% |
83,400 |
2024/4/3 |
1,492 |
1,524 |
1,480 |
1,501 |
-0.60% |
87,600 |
2024/4/2 |
1,530 |
1,530 |
1,497 |
1,510 |
-1.63% |
92,500 |
2024/4/1 |
1,590 |
1,590 |
1,517 |
1,535 |
-2.35% |
114,100 |
2024/3/29 |
1,574 |
1,605 |
1,571 |
1,572 |
-0.57% |
75,500 |
2024/3/28 |
1,597 |
1,612 |
1,568 |
1,581 |
-2.59% |
100,200 |
2024/3/27 |
1,679 |
1,679 |
1,611 |
1,623 |
-2.41% |
146,900 |
2024/3/26 |
1,630 |
1,671 |
1,616 |
1,663 |
+1.09% |
126,500 |
2024/3/25 |
1,608 |
1,665 |
1,592 |
1,645 |
+2.24% |
195,200 |
2024/3/22 |
1,585 |
1,609 |
1,551 |
1,609 |
+2.75% |
122,600 |
2024/3/21 |
1,577 |
1,577 |
1,550 |
1,566 |
-0.25% |
76,900 |
2024/3/19 |
1,555 |
1,573 |
1,540 |
1,570 |
+0.32% |
64,800 |
2024/3/18 |
1,528 |
1,579 |
1,524 |
1,565 |
+3.10% |
77,200 |
2024/3/15 |
1,530 |
1,562 |
1,518 |
1,518 |
-2.38% |
84,200 |
2024/3/14 |
1,565 |
1,570 |
1,535 |
1,555 |
-0.26% |
77,600 |
2024/3/13 |
1,600 |
1,615 |
1,555 |
1,559 |
-2.32% |
125,400 |
2024/3/12 |
1,523 |
1,596 |
1,495 |
1,596 |
+3.17% |
122,500 |
2024/3/11 |
1,566 |
1,601 |
1,524 |
1,547 |
-1.96% |
110,100 |
2024/3/8 |
1,531 |
1,604 |
1,529 |
1,578 |
+2.00% |
142,700 |
2024/3/7 |
1,550 |
1,574 |
1,517 |
1,547 |
+0.91% |
130,200 |
2024/3/6 |
1,463 |
1,560 |
1,463 |
1,533 |
+4.00% |
176,800 |
2024/3/5 |
1,497 |
1,498 |
1,447 |
1,474 |
-2.38% |
225,200 |
2024/3/4 |
1,535 |
1,546 |
1,496 |
1,510 |
-1.63% |
143,800 |
2024/3/1 |
1,562 |
1,562 |
1,525 |
1,535 |
-1.67% |
167,800 |
2024/2/29 |
1,595 |
1,596 |
1,559 |
1,561 |
-2.13% |
195,300 |
2024/2/28 |
1,614 |
1,665 |
1,579 |
1,595 |
-0.13% |
407,100 |
2024/2/27 |
1,601 |
1,618 |
1,597 |
1,597 |
+0.00% |
98,300 |
2024/2/26 |
1,611 |
1,617 |
1,592 |
1,597 |
+0.06% |
121,400 |
2024/2/22 |
1,622 |
1,650 |
1,579 |
1,596 |
+0.88% |
171,600 |
2024/2/21 |
1,630 |
1,630 |
1,568 |
1,582 |
-3.89% |
298,100 |
2024/2/20 |
1,646 |
1,672 |
1,638 |
1,646 |
+1.23% |
125,100 |
2024/2/19 |
1,640 |
1,643 |
1,615 |
1,626 |
-1.63% |
148,100 |
2024/2/16 |
1,668 |
1,678 |
1,617 |
1,653 |
-1.78% |
207,300 |
2024/2/15 |
1,767 |
1,767 |
1,649 |
1,683 |
+2.19% |
354,800 |
2024/2/14 |
1,696 |
1,696 |
1,640 |
1,647 |
-1.85% |
140,700 |
2024/2/13 |
1,685 |
1,699 |
1,662 |
1,678 |
+0.72% |
105,300 |
2024/2/9 |
1,670 |
1,676 |
1,660 |
1,666 |
-0.24% |
89,000 |
2024/2/8 |
1,702 |
1,704 |
1,665 |
1,670 |
-1.24% |
131,500 |
2024/2/7 |
1,794 |
1,794 |
1,691 |
1,691 |
-6.21% |
212,800 |
2024/2/6 |
1,855 |
1,859 |
1,803 |
1,803 |
-2.65% |
79,900 |
2024/2/5 |
1,837 |
1,861 |
1,820 |
1,852 |
+0.54% |
100,900 |
2024/2/2 |
1,822 |
1,856 |
1,815 |
1,842 |
+1.04% |
80,100 |
2024/2/1 |
1,849 |
1,853 |
1,813 |
1,823 |
-1.73% |
69,800 |
2024/1/31 |
1,842 |
1,857 |
1,809 |
1,855 |
+0.00% |
126,600 |
2024/1/30 |
1,892 |
1,892 |
1,848 |
1,855 |
-1.17% |
119,700 |
2024/1/29 |
1,914 |
1,914 |
1,868 |
1,877 |
-0.42% |
90,400 |
2024/1/26 |
1,920 |
1,923 |
1,880 |
1,885 |
-2.84% |
82,300 |
2024/1/25 |
1,945 |
1,955 |
1,913 |
1,940 |
-0.61% |
74,500 |
2024/1/24 |
2,000 |
2,000 |
1,946 |
1,952 |
-3.32% |
73,400 |
2024/1/23 |
2,049 |
2,055 |
2,009 |
2,019 |
-0.69% |
75,800 |
2024/1/22 |
1,984 |
2,041 |
1,980 |
2,033 |
+2.47% |
106,200 |
2024/1/19 |
1,922 |
1,992 |
1,915 |
1,984 |
+3.55% |
118,900 |
2024/1/18 |
1,945 |
1,945 |
1,905 |
1,916 |
-1.34% |
96,400 |
2024/1/17 |
1,999 |
2,047 |
1,941 |
1,942 |
-2.90% |
85,400 |
2024/1/16 |
2,072 |
2,073 |
2,000 |
2,000 |
-3.15% |
50,900 |
2024/1/15 |
2,083 |
2,087 |
2,043 |
2,065 |
-0.91% |
51,200 |
2024/1/12 |
2,047 |
2,088 |
2,036 |
2,084 |
-0.10% |
68,100 |
2024/1/11 |
2,110 |
2,137 |
2,086 |
2,086 |
-0.71% |
64,200 |
2024/1/10 |
2,142 |
2,142 |
2,098 |
2,101 |
-2.19% |
75,700 |
2024/1/9 |
2,120 |
2,148 |
2,096 |
2,148 |
+3.72% |
71,100 |
2024/1/5 |
2,145 |
2,169 |
2,070 |
2,071 |
-2.63% |
72,400 |
2024/1/4 |
2,074 |
2,140 |
2,025 |
2,127 |
+0.90% |
81,900 |
2023/12/29 |
2,160 |
2,168 |
2,087 |
2,108 |
-1.95% |
156,200 |
2023/12/28 |
2,095 |
2,150 |
2,077 |
2,150 |
+2.58% |
137,300 |
2023/12/27 |
2,058 |
2,110 |
2,043 |
2,096 |
+3.66% |
156,500 |
2023/12/26 |
1,997 |
2,071 |
1,997 |
2,022 |
+2.02% |
136,200 |
2023/12/25 |
1,954 |
2,012 |
1,949 |
1,982 |
+1.23% |
128,200 |
2023/12/22 |
1,897 |
1,958 |
1,873 |
1,958 |
+2.30% |
51,900 |
2023/12/21 |
1,926 |
1,947 |
1,911 |
1,914 |
-1.59% |
44,100 |
2023/12/20 |
1,966 |
1,991 |
1,944 |
1,945 |
-0.26% |
97,400 |
2023/12/19 |
1,913 |
1,950 |
1,913 |
1,950 |
+1.93% |
78,100 |
2023/12/18 |
1,850 |
1,914 |
1,838 |
1,913 |
+2.96% |
71,800 |
2023/12/15 |
1,850 |
1,911 |
1,850 |
1,858 |
-0.64% |
120,400 |
2023/12/14 |
1,880 |
1,899 |
1,849 |
1,870 |
+0.21% |
85,200 |
2023/12/13 |
1,719 |
1,874 |
1,719 |
1,866 |
+7.67% |
192,400 |
2023/12/12 |
1,747 |
1,755 |
1,720 |
1,733 |
+0.12% |
43,400 |
2023/12/11 |
1,710 |
1,754 |
1,697 |
1,731 |
+3.65% |
67,600 |
2023/12/8 |
1,698 |
1,725 |
1,661 |
1,670 |
-2.68% |
109,200 |
2023/12/7 |
1,806 |
1,838 |
1,716 |
1,716 |
-6.43% |
100,200 |
2023/12/6 |
1,841 |
1,841 |
1,794 |
1,834 |
-0.16% |
108,400 |
2023/12/5 |
1,800 |
1,881 |
1,800 |
1,837 |
+1.49% |
110,200 |
2023/12/4 |
1,791 |
1,832 |
1,780 |
1,810 |
+0.84% |
58,600 |
2023/12/1 |
1,792 |
1,861 |
1,756 |
1,795 |
+2.45% |
183,000 |
2023/11/30 |
1,801 |
1,805 |
1,740 |
1,752 |
-2.99% |
72,300 |
2023/11/29 |
1,780 |
1,828 |
1,763 |
1,806 |
+1.46% |
73,200 |
2023/11/28 |
1,768 |
1,804 |
1,748 |
1,780 |
+0.68% |
52,000 |
2023/11/27 |
1,794 |
1,818 |
1,738 |
1,768 |
-0.23% |
52,100 |
2023/11/24 |
1,822 |
1,857 |
1,764 |
1,772 |
-1.94% |
107,200 |
2023/11/22 |
1,780 |
1,821 |
1,745 |
1,807 |
+1.69% |
121,100 |
2023/11/21 |
1,814 |
1,835 |
1,729 |
1,777 |
-2.09% |
125,100 |
2023/11/20 |
1,669 |
1,840 |
1,669 |
1,815 |
+9.80% |
271,900 |
2023/11/17 |
1,640 |
1,653 |
1,581 |
1,653 |
-1.02% |
296,100 |
2023/11/16 |
1,688 |
1,754 |
1,664 |
1,670 |
-2.79% |
207,000 |
|