日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,397 |
1,414 |
1,348 |
1,349 |
-3.57% |
90,600 |
2024/5/20 |
1,405 |
1,405 |
1,382 |
1,399 |
-1.20% |
49,600 |
2024/5/17 |
1,359 |
1,427 |
1,353 |
1,416 |
+2.46% |
83,500 |
2024/5/16 |
1,373 |
1,395 |
1,356 |
1,382 |
-2.26% |
148,900 |
2024/5/15 |
1,442 |
1,453 |
1,411 |
1,414 |
-2.95% |
137,100 |
2024/5/14 |
1,488 |
1,493 |
1,454 |
1,457 |
-2.67% |
103,700 |
2024/5/13 |
1,484 |
1,499 |
1,450 |
1,497 |
-0.40% |
106,000 |
2024/5/10 |
1,517 |
1,557 |
1,487 |
1,503 |
-3.47% |
206,900 |
2024/5/9 |
1,601 |
1,700 |
1,481 |
1,557 |
-2.26% |
365,500 |
2024/5/8 |
1,583 |
1,603 |
1,557 |
1,593 |
+0.63% |
48,800 |
2024/5/7 |
1,601 |
1,625 |
1,550 |
1,583 |
-0.50% |
81,500 |
2024/5/2 |
1,598 |
1,606 |
1,574 |
1,591 |
-0.56% |
39,200 |
2024/5/1 |
1,630 |
1,635 |
1,585 |
1,600 |
-2.20% |
48,700 |
2024/4/30 |
1,595 |
1,639 |
1,575 |
1,636 |
+2.70% |
56,500 |
2024/4/26 |
1,552 |
1,616 |
1,552 |
1,593 |
+2.38% |
45,100 |
2024/4/25 |
1,566 |
1,576 |
1,553 |
1,556 |
-1.89% |
39,500 |
2024/4/24 |
1,610 |
1,636 |
1,583 |
1,586 |
-0.25% |
60,300 |
2024/4/23 |
1,657 |
1,657 |
1,570 |
1,590 |
-1.85% |
107,000 |
2024/4/22 |
1,608 |
1,636 |
1,585 |
1,620 |
-1.10% |
85,600 |
2024/4/19 |
1,712 |
1,726 |
1,626 |
1,638 |
-5.15% |
118,800 |
2024/4/18 |
1,684 |
1,734 |
1,641 |
1,727 |
+1.47% |
66,000 |
2024/4/17 |
1,713 |
1,727 |
1,673 |
1,702 |
-0.64% |
64,000 |
2024/4/16 |
1,730 |
1,754 |
1,695 |
1,713 |
-1.15% |
73,100 |
2024/4/15 |
1,729 |
1,734 |
1,694 |
1,733 |
-1.42% |
66,400 |
2024/4/12 |
1,763 |
1,778 |
1,732 |
1,758 |
-0.11% |
56,800 |
2024/4/11 |
1,785 |
1,785 |
1,721 |
1,760 |
-2.22% |
97,600 |
2024/4/10 |
1,710 |
1,834 |
1,707 |
1,800 |
+5.51% |
136,400 |
2024/4/9 |
1,686 |
1,739 |
1,686 |
1,706 |
+1.19% |
79,900 |
2024/4/8 |
1,766 |
1,778 |
1,684 |
1,686 |
-2.32% |
131,500 |
2024/4/5 |
1,771 |
1,794 |
1,707 |
1,726 |
-4.85% |
172,600 |
2024/4/4 |
1,904 |
1,904 |
1,793 |
1,814 |
-2.37% |
122,300 |
2024/4/3 |
1,845 |
1,917 |
1,842 |
1,858 |
+0.00% |
98,200 |
2024/4/2 |
1,930 |
1,933 |
1,836 |
1,858 |
-3.53% |
142,300 |
2024/4/1 |
1,954 |
1,980 |
1,902 |
1,926 |
+5.13% |
221,300 |
2024/3/29 |
1,880 |
1,914 |
1,776 |
1,832 |
-1.72% |
174,500 |
2024/3/28 |
1,900 |
1,985 |
1,860 |
1,864 |
-2.56% |
137,100 |
2024/3/27 |
1,941 |
1,941 |
1,890 |
1,913 |
-1.09% |
101,400 |
2024/3/26 |
1,861 |
1,960 |
1,861 |
1,934 |
+4.99% |
262,400 |
2024/3/25 |
1,800 |
1,855 |
1,764 |
1,842 |
+4.13% |
112,800 |
2024/3/22 |
1,811 |
1,828 |
1,761 |
1,769 |
-2.27% |
103,700 |
2024/3/21 |
1,790 |
1,816 |
1,763 |
1,810 |
+3.43% |
111,400 |
2024/3/19 |
1,711 |
1,750 |
1,695 |
1,750 |
+2.94% |
114,000 |
2024/3/18 |
1,649 |
1,719 |
1,643 |
1,700 |
+4.17% |
96,500 |
2024/3/15 |
1,628 |
1,645 |
1,602 |
1,632 |
-0.73% |
65,300 |
2024/3/14 |
1,622 |
1,650 |
1,585 |
1,644 |
-0.42% |
124,000 |
2024/3/13 |
1,738 |
1,740 |
1,620 |
1,651 |
-3.22% |
141,000 |
2024/3/12 |
1,620 |
1,730 |
1,616 |
1,706 |
+4.09% |
120,600 |
2024/3/11 |
1,643 |
1,662 |
1,612 |
1,639 |
-3.02% |
128,800 |
2024/3/8 |
1,679 |
1,743 |
1,678 |
1,690 |
-0.29% |
75,600 |
2024/3/7 |
1,760 |
1,774 |
1,672 |
1,695 |
-2.92% |
120,100 |
2024/3/6 |
1,721 |
1,749 |
1,701 |
1,746 |
+1.45% |
83,100 |
2024/3/5 |
1,630 |
1,767 |
1,625 |
1,721 |
+3.49% |
188,600 |
2024/3/4 |
1,703 |
1,717 |
1,643 |
1,663 |
-1.71% |
154,400 |
2024/3/1 |
1,715 |
1,734 |
1,665 |
1,692 |
-0.99% |
144,600 |
2024/2/29 |
1,700 |
1,724 |
1,611 |
1,709 |
-2.62% |
244,000 |
2024/2/28 |
1,808 |
1,820 |
1,747 |
1,755 |
-2.93% |
234,600 |
2024/2/27 |
1,857 |
1,859 |
1,771 |
1,808 |
+2.79% |
391,500 |
2024/2/26 |
1,651 |
1,760 |
1,651 |
1,759 |
+13.92% |
389,100 |
2024/2/22 |
1,505 |
1,544 |
1,485 |
1,544 |
+4.68% |
113,700 |
2024/2/21 |
1,500 |
1,529 |
1,470 |
1,475 |
-1.14% |
84,100 |
2024/2/20 |
1,429 |
1,550 |
1,429 |
1,492 |
+5.07% |
430,200 |
2024/2/19 |
1,356 |
1,426 |
1,348 |
1,420 |
+3.12% |
101,100 |
2024/2/16 |
1,356 |
1,435 |
1,341 |
1,377 |
+0.81% |
121,200 |
2024/2/15 |
1,389 |
1,403 |
1,366 |
1,366 |
-2.36% |
156,600 |
2024/2/14 |
1,414 |
1,435 |
1,394 |
1,399 |
-1.41% |
139,700 |
2024/2/13 |
1,429 |
1,430 |
1,356 |
1,419 |
-1.39% |
270,200 |
2024/2/9 |
1,465 |
1,489 |
1,392 |
1,439 |
-2.84% |
503,100 |
2024/2/8 |
1,400 |
1,545 |
1,363 |
1,481 |
+7.40% |
959,900 |
2024/2/7 |
1,323 |
1,379 |
1,299 |
1,379 |
+9.18% |
346,500 |
2024/2/6 |
1,260 |
1,267 |
1,233 |
1,263 |
-0.08% |
133,800 |
2024/2/5 |
1,286 |
1,294 |
1,247 |
1,264 |
+0.08% |
130,900 |
2024/2/2 |
1,277 |
1,277 |
1,241 |
1,263 |
-0.32% |
115,500 |
2024/2/1 |
1,231 |
1,296 |
1,218 |
1,267 |
+2.51% |
155,200 |
2024/1/31 |
1,211 |
1,247 |
1,192 |
1,236 |
+1.56% |
93,800 |
2024/1/30 |
1,242 |
1,277 |
1,215 |
1,217 |
-2.01% |
119,800 |
2024/1/29 |
1,253 |
1,282 |
1,234 |
1,242 |
+6.15% |
232,000 |
2024/1/26 |
1,255 |
1,256 |
1,170 |
1,170 |
-6.33% |
234,400 |
2024/1/25 |
1,165 |
1,254 |
1,156 |
1,249 |
+7.39% |
304,300 |
2024/1/24 |
1,125 |
1,166 |
1,125 |
1,163 |
+3.38% |
105,800 |
2024/1/23 |
1,133 |
1,159 |
1,116 |
1,125 |
-2.26% |
187,500 |
2024/1/22 |
1,183 |
1,188 |
1,140 |
1,151 |
-1.71% |
194,600 |
2024/1/19 |
1,144 |
1,176 |
1,139 |
1,171 |
+3.17% |
182,000 |
2024/1/18 |
1,115 |
1,181 |
1,107 |
1,135 |
+1.25% |
217,100 |
2024/1/17 |
1,120 |
1,145 |
1,101 |
1,121 |
+1.08% |
240,000 |
2024/1/16 |
1,077 |
1,127 |
1,068 |
1,109 |
+3.94% |
235,800 |
2024/1/15 |
1,075 |
1,078 |
1,034 |
1,067 |
-0.37% |
131,300 |
2024/1/12 |
1,054 |
1,082 |
1,048 |
1,071 |
+3.48% |
137,800 |
2024/1/11 |
1,050 |
1,065 |
1,032 |
1,035 |
-0.96% |
72,400 |
2024/1/10 |
1,021 |
1,055 |
1,011 |
1,045 |
+1.36% |
80,400 |
2024/1/9 |
1,050 |
1,063 |
1,026 |
1,031 |
-1.62% |
149,000 |
2024/1/5 |
1,098 |
1,098 |
1,037 |
1,048 |
-4.38% |
216,600 |
2024/1/4 |
1,141 |
1,145 |
1,081 |
1,096 |
-1.35% |
231,600 |
2023/12/29 |
1,094 |
1,147 |
1,087 |
1,111 |
+2.30% |
159,700 |
2023/12/28 |
1,100 |
1,106 |
1,070 |
1,086 |
-0.55% |
117,500 |
2023/12/27 |
1,085 |
1,113 |
1,080 |
1,092 |
-0.73% |
111,200 |
2023/12/26 |
1,085 |
1,115 |
1,085 |
1,100 |
+1.48% |
77,100 |
2023/12/25 |
1,121 |
1,121 |
1,081 |
1,084 |
-3.47% |
147,900 |
2023/12/22 |
1,146 |
1,170 |
1,110 |
1,123 |
-1.92% |
173,400 |
2023/12/21 |
1,127 |
1,155 |
1,119 |
1,145 |
+0.79% |
115,700 |
2023/12/20 |
1,203 |
1,205 |
1,057 |
1,136 |
-5.41% |
575,700 |
2023/12/19 |
1,215 |
1,225 |
1,154 |
1,201 |
-0.08% |
318,600 |
2023/12/18 |
1,195 |
1,212 |
1,136 |
1,202 |
+8.78% |
609,400 |
2023/12/15 |
1,020 |
1,108 |
1,005 |
1,105 |
+9.19% |
233,000 |
2023/12/14 |
1,026 |
1,043 |
988 |
1,012 |
+0.40% |
106,600 |
2023/12/13 |
1,050 |
1,069 |
1,008 |
1,008 |
-2.61% |
131,100 |
2023/12/12 |
1,050 |
1,050 |
1,000 |
1,035 |
+3.50% |
153,000 |
2023/12/11 |
964 |
1,006 |
964 |
1,000 |
+4.28% |
132,600 |
2023/12/8 |
939 |
985 |
939 |
959 |
+0.74% |
104,400 |
2023/12/7 |
928 |
955 |
923 |
952 |
+1.60% |
82,500 |
2023/12/6 |
936 |
966 |
930 |
937 |
+0.21% |
111,800 |
2023/12/5 |
987 |
987 |
935 |
935 |
-5.36% |
212,000 |
2023/12/4 |
1,027 |
1,044 |
980 |
988 |
-3.70% |
203,100 |
2023/12/1 |
1,034 |
1,055 |
1,024 |
1,026 |
-2.01% |
106,700 |
2023/11/30 |
1,054 |
1,067 |
1,021 |
1,047 |
-1.13% |
135,000 |
2023/11/29 |
1,110 |
1,117 |
1,056 |
1,059 |
-4.08% |
190,900 |
2023/11/28 |
1,129 |
1,132 |
1,086 |
1,104 |
+0.45% |
256,600 |
2023/11/27 |
1,080 |
1,116 |
1,063 |
1,099 |
+6.49% |
331,900 |
2023/11/24 |
1,047 |
1,058 |
1,018 |
1,032 |
+1.18% |
339,700 |
2023/11/22 |
950 |
1,034 |
950 |
1,020 |
+12.71% |
469,500 |
2023/11/21 |
884 |
912 |
864 |
905 |
+2.26% |
80,400 |
2023/11/20 |
875 |
910 |
873 |
885 |
+1.14% |
126,100 |
2023/11/17 |
881 |
898 |
870 |
875 |
-1.13% |
56,100 |
2023/11/16 |
877 |
889 |
857 |
885 |
-0.56% |
79,600 |
|