日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,536 |
1,566 |
1,536 |
1,549 |
+0.98% |
32,100 |
2024/5/20 |
1,535 |
1,540 |
1,524 |
1,534 |
+0.26% |
17,500 |
2024/5/17 |
1,507 |
1,530 |
1,495 |
1,530 |
+1.66% |
24,200 |
2024/5/16 |
1,504 |
1,506 |
1,481 |
1,505 |
+0.67% |
22,600 |
2024/5/15 |
1,505 |
1,506 |
1,494 |
1,495 |
-0.13% |
6,900 |
2024/5/14 |
1,523 |
1,535 |
1,491 |
1,497 |
-2.22% |
28,400 |
2024/5/13 |
1,503 |
1,539 |
1,503 |
1,531 |
+1.12% |
16,900 |
2024/5/10 |
1,531 |
1,531 |
1,497 |
1,514 |
-0.59% |
19,300 |
2024/5/9 |
1,525 |
1,536 |
1,519 |
1,523 |
+0.00% |
34,600 |
2024/5/8 |
1,538 |
1,543 |
1,521 |
1,523 |
-1.10% |
15,500 |
2024/5/7 |
1,500 |
1,570 |
1,483 |
1,540 |
+4.76% |
106,000 |
2024/5/2 |
1,479 |
1,479 |
1,463 |
1,470 |
-0.61% |
20,600 |
2024/5/1 |
1,481 |
1,493 |
1,473 |
1,479 |
-0.80% |
43,700 |
2024/4/30 |
1,472 |
1,511 |
1,456 |
1,491 |
+1.91% |
38,600 |
2024/4/26 |
1,449 |
1,465 |
1,441 |
1,463 |
+1.88% |
91,000 |
2024/4/25 |
1,465 |
1,465 |
1,436 |
1,436 |
-2.51% |
35,100 |
2024/4/24 |
1,444 |
1,473 |
1,441 |
1,473 |
+2.15% |
27,300 |
2024/4/23 |
1,452 |
1,455 |
1,427 |
1,442 |
+0.07% |
28,800 |
2024/4/22 |
1,425 |
1,453 |
1,407 |
1,441 |
+1.12% |
57,300 |
2024/4/19 |
1,469 |
1,469 |
1,401 |
1,425 |
-3.65% |
56,600 |
2024/4/18 |
1,452 |
1,485 |
1,448 |
1,479 |
+1.79% |
35,600 |
2024/4/17 |
1,482 |
1,495 |
1,452 |
1,453 |
-1.96% |
34,000 |
2024/4/16 |
1,510 |
1,517 |
1,463 |
1,482 |
-2.37% |
49,600 |
2024/4/15 |
1,502 |
1,535 |
1,499 |
1,518 |
+0.33% |
36,800 |
2024/4/12 |
1,521 |
1,528 |
1,508 |
1,513 |
-0.53% |
37,500 |
2024/4/11 |
1,503 |
1,526 |
1,490 |
1,521 |
+0.66% |
45,700 |
2024/4/10 |
1,516 |
1,540 |
1,509 |
1,511 |
-0.66% |
34,100 |
2024/4/9 |
1,487 |
1,523 |
1,484 |
1,521 |
+1.88% |
64,300 |
2024/4/8 |
1,496 |
1,497 |
1,478 |
1,493 |
+0.67% |
30,900 |
2024/4/5 |
1,471 |
1,497 |
1,457 |
1,483 |
+0.82% |
41,400 |
2024/4/4 |
1,480 |
1,486 |
1,467 |
1,471 |
+0.14% |
30,700 |
2024/4/3 |
1,463 |
1,477 |
1,452 |
1,469 |
-0.34% |
36,800 |
2024/4/2 |
1,508 |
1,508 |
1,466 |
1,474 |
-2.25% |
59,300 |
2024/4/1 |
1,551 |
1,552 |
1,507 |
1,508 |
-2.58% |
27,900 |
2024/3/29 |
1,535 |
1,563 |
1,525 |
1,548 |
+2.52% |
60,500 |
2024/3/28 |
1,519 |
1,540 |
1,510 |
1,510 |
-1.11% |
27,500 |
2024/3/27 |
1,524 |
1,538 |
1,521 |
1,527 |
+0.26% |
22,200 |
2024/3/26 |
1,535 |
1,553 |
1,523 |
1,523 |
-1.17% |
31,200 |
2024/3/25 |
1,584 |
1,595 |
1,541 |
1,541 |
-2.78% |
33,700 |
2024/3/22 |
1,582 |
1,597 |
1,568 |
1,585 |
+0.19% |
58,500 |
2024/3/21 |
1,550 |
1,591 |
1,546 |
1,582 |
+3.53% |
80,100 |
2024/3/19 |
1,529 |
1,538 |
1,504 |
1,528 |
+0.99% |
55,200 |
2024/3/18 |
1,493 |
1,519 |
1,483 |
1,513 |
+1.27% |
72,000 |
2024/3/15 |
1,505 |
1,517 |
1,486 |
1,494 |
-0.40% |
54,000 |
2024/3/14 |
1,510 |
1,537 |
1,487 |
1,500 |
-0.99% |
137,600 |
2024/3/13 |
1,627 |
1,641 |
1,514 |
1,515 |
-5.84% |
106,700 |
2024/3/12 |
1,612 |
1,624 |
1,569 |
1,609 |
+1.19% |
128,800 |
2024/3/11 |
1,538 |
1,649 |
1,521 |
1,590 |
-6.03% |
346,500 |
2024/3/8 |
1,688 |
1,728 |
1,680 |
1,692 |
+1.99% |
248,800 |
2024/3/7 |
1,690 |
1,690 |
1,634 |
1,659 |
-1.54% |
143,700 |
2024/3/6 |
1,619 |
1,685 |
1,614 |
1,685 |
+3.88% |
206,800 |
2024/3/5 |
1,594 |
1,624 |
1,582 |
1,622 |
+1.25% |
96,400 |
2024/3/4 |
1,601 |
1,633 |
1,582 |
1,602 |
+0.75% |
128,900 |
2024/3/1 |
1,568 |
1,597 |
1,565 |
1,590 |
+1.66% |
79,800 |
2024/2/29 |
1,571 |
1,592 |
1,564 |
1,564 |
-0.45% |
51,400 |
2024/2/28 |
1,564 |
1,604 |
1,560 |
1,571 |
+0.83% |
104,600 |
2024/2/27 |
1,531 |
1,571 |
1,527 |
1,558 |
+1.76% |
97,700 |
2024/2/26 |
1,535 |
1,542 |
1,520 |
1,531 |
+1.53% |
87,300 |
2024/2/22 |
1,470 |
1,517 |
1,460 |
1,508 |
+4.00% |
99,000 |
2024/2/21 |
1,473 |
1,473 |
1,450 |
1,450 |
-1.43% |
45,300 |
2024/2/20 |
1,460 |
1,471 |
1,445 |
1,471 |
+0.62% |
57,900 |
2024/2/19 |
1,461 |
1,469 |
1,441 |
1,462 |
-0.81% |
91,700 |
2024/2/16 |
1,462 |
1,491 |
1,452 |
1,474 |
+0.14% |
89,700 |
2024/2/15 |
1,492 |
1,492 |
1,465 |
1,472 |
-0.81% |
82,400 |
2024/2/14 |
1,489 |
1,501 |
1,478 |
1,484 |
-1.72% |
37,200 |
2024/2/13 |
1,506 |
1,520 |
1,502 |
1,510 |
+0.60% |
61,100 |
2024/2/9 |
1,509 |
1,518 |
1,499 |
1,501 |
-1.05% |
34,800 |
2024/2/8 |
1,510 |
1,529 |
1,499 |
1,517 |
-0.20% |
74,400 |
2024/2/7 |
1,528 |
1,528 |
1,507 |
1,520 |
-0.52% |
43,100 |
2024/2/6 |
1,510 |
1,538 |
1,507 |
1,528 |
+1.19% |
66,900 |
2024/2/5 |
1,530 |
1,530 |
1,504 |
1,510 |
-0.53% |
78,600 |
2024/2/2 |
1,505 |
1,525 |
1,500 |
1,518 |
+2.22% |
135,100 |
2024/2/1 |
1,491 |
1,493 |
1,475 |
1,485 |
-0.40% |
39,400 |
2024/1/31 |
1,500 |
1,510 |
1,485 |
1,491 |
-0.93% |
47,600 |
2024/1/30 |
1,519 |
1,531 |
1,493 |
1,505 |
-1.44% |
175,200 |
2024/1/29 |
1,521 |
1,534 |
1,516 |
1,527 |
+0.99% |
72,100 |
2024/1/26 |
1,560 |
1,560 |
1,508 |
1,512 |
-4.00% |
172,400 |
2024/1/25 |
1,545 |
1,579 |
1,545 |
1,575 |
+2.34% |
101,300 |
2024/1/24 |
1,547 |
1,554 |
1,530 |
1,539 |
+0.20% |
44,000 |
2024/1/23 |
1,564 |
1,564 |
1,530 |
1,536 |
-2.04% |
95,400 |
2024/1/22 |
1,540 |
1,570 |
1,532 |
1,568 |
+2.69% |
149,500 |
2024/1/19 |
1,479 |
1,527 |
1,479 |
1,527 |
+3.25% |
140,500 |
2024/1/18 |
1,458 |
1,480 |
1,453 |
1,479 |
+1.30% |
44,300 |
2024/1/17 |
1,471 |
1,502 |
1,460 |
1,460 |
-0.61% |
112,400 |
2024/1/16 |
1,490 |
1,490 |
1,469 |
1,469 |
-0.47% |
40,500 |
2024/1/15 |
1,465 |
1,483 |
1,460 |
1,476 |
+1.17% |
46,900 |
2024/1/12 |
1,489 |
1,498 |
1,458 |
1,459 |
-2.01% |
77,200 |
2024/1/11 |
1,500 |
1,503 |
1,483 |
1,489 |
+0.27% |
115,900 |
2024/1/10 |
1,480 |
1,494 |
1,470 |
1,485 |
+1.02% |
54,200 |
2024/1/9 |
1,468 |
1,482 |
1,463 |
1,470 |
+1.45% |
56,900 |
2024/1/5 |
1,454 |
1,454 |
1,440 |
1,449 |
+0.14% |
41,500 |
2024/1/4 |
1,424 |
1,456 |
1,408 |
1,447 |
+0.91% |
62,800 |
2023/12/29 |
1,419 |
1,434 |
1,419 |
1,434 |
+0.14% |
31,700 |
2023/12/28 |
1,411 |
1,433 |
1,403 |
1,432 |
+1.63% |
32,600 |
2023/12/27 |
1,400 |
1,414 |
1,391 |
1,409 |
+1.59% |
62,300 |
2023/12/26 |
1,393 |
1,401 |
1,383 |
1,387 |
-0.93% |
54,500 |
2023/12/25 |
1,399 |
1,408 |
1,389 |
1,400 |
+0.36% |
38,300 |
2023/12/22 |
1,417 |
1,422 |
1,393 |
1,395 |
-0.85% |
48,200 |
2023/12/21 |
1,401 |
1,416 |
1,398 |
1,407 |
-1.05% |
73,100 |
2023/12/20 |
1,427 |
1,451 |
1,422 |
1,422 |
-0.42% |
62,800 |
2023/12/19 |
1,426 |
1,435 |
1,409 |
1,428 |
-0.83% |
66,200 |
2023/12/18 |
1,450 |
1,465 |
1,428 |
1,440 |
-2.44% |
73,000 |
2023/12/15 |
1,439 |
1,496 |
1,439 |
1,476 |
+2.71% |
86,400 |
2023/12/14 |
1,470 |
1,490 |
1,424 |
1,437 |
-2.64% |
54,800 |
2023/12/13 |
1,478 |
1,483 |
1,460 |
1,476 |
+0.41% |
30,000 |
2023/12/12 |
1,474 |
1,492 |
1,469 |
1,470 |
+0.62% |
63,700 |
2023/12/11 |
1,456 |
1,482 |
1,438 |
1,461 |
+2.45% |
187,500 |
2023/12/8 |
1,428 |
1,440 |
1,416 |
1,426 |
-1.25% |
94,400 |
2023/12/7 |
1,458 |
1,471 |
1,444 |
1,444 |
-2.43% |
92,900 |
2023/12/6 |
1,483 |
1,492 |
1,478 |
1,480 |
+0.14% |
31,900 |
2023/12/5 |
1,508 |
1,508 |
1,478 |
1,478 |
-2.57% |
57,900 |
2023/12/4 |
1,518 |
1,526 |
1,500 |
1,517 |
+1.13% |
58,300 |
2023/12/1 |
1,519 |
1,522 |
1,492 |
1,500 |
-1.25% |
40,200 |
2023/11/30 |
1,486 |
1,534 |
1,486 |
1,519 |
+1.88% |
98,500 |
2023/11/29 |
1,479 |
1,498 |
1,478 |
1,491 |
+0.13% |
42,200 |
2023/11/28 |
1,518 |
1,520 |
1,474 |
1,489 |
-0.73% |
98,000 |
2023/11/27 |
1,521 |
1,526 |
1,498 |
1,500 |
-1.19% |
108,900 |
2023/11/24 |
1,508 |
1,545 |
1,508 |
1,518 |
+0.73% |
135,900 |
2023/11/22 |
1,487 |
1,511 |
1,479 |
1,507 |
+1.41% |
82,500 |
2023/11/21 |
1,483 |
1,495 |
1,475 |
1,486 |
+0.61% |
67,500 |
2023/11/20 |
1,490 |
1,498 |
1,469 |
1,477 |
-0.40% |
68,400 |
2023/11/17 |
1,456 |
1,483 |
1,441 |
1,483 |
+2.63% |
93,200 |
2023/11/16 |
1,462 |
1,463 |
1,440 |
1,445 |
-1.10% |
37,300 |
|