日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,587 |
1,592 |
1,533 |
1,540 |
-3.14% |
561,900 |
2024/5/20 |
1,581 |
1,611 |
1,574 |
1,590 |
+0.63% |
214,200 |
2024/5/17 |
1,576 |
1,595 |
1,573 |
1,580 |
+0.19% |
252,100 |
2024/5/16 |
1,626 |
1,629 |
1,557 |
1,577 |
-2.77% |
533,000 |
2024/5/15 |
1,742 |
1,742 |
1,618 |
1,622 |
-6.73% |
573,000 |
2024/5/14 |
1,683 |
1,747 |
1,675 |
1,739 |
+2.90% |
297,500 |
2024/5/13 |
1,694 |
1,705 |
1,684 |
1,690 |
-0.24% |
178,900 |
2024/5/10 |
1,695 |
1,707 |
1,673 |
1,694 |
-0.24% |
116,900 |
2024/5/9 |
1,677 |
1,702 |
1,667 |
1,698 |
+1.07% |
123,300 |
2024/5/8 |
1,691 |
1,716 |
1,680 |
1,680 |
-0.65% |
180,300 |
2024/5/7 |
1,699 |
1,710 |
1,683 |
1,691 |
+1.02% |
250,000 |
2024/5/2 |
1,675 |
1,689 |
1,671 |
1,674 |
+0.48% |
148,500 |
2024/5/1 |
1,650 |
1,691 |
1,650 |
1,666 |
+0.60% |
225,700 |
2024/4/30 |
1,697 |
1,697 |
1,650 |
1,656 |
-1.55% |
240,300 |
2024/4/26 |
1,649 |
1,694 |
1,634 |
1,682 |
+3.13% |
361,200 |
2024/4/25 |
1,680 |
1,686 |
1,629 |
1,631 |
-3.49% |
364,500 |
2024/4/24 |
1,676 |
1,716 |
1,666 |
1,690 |
+0.90% |
280,400 |
2024/4/23 |
1,668 |
1,707 |
1,663 |
1,675 |
+1.33% |
313,200 |
2024/4/22 |
1,639 |
1,659 |
1,629 |
1,653 |
+2.04% |
187,400 |
2024/4/19 |
1,722 |
1,722 |
1,620 |
1,620 |
-6.41% |
551,600 |
2024/4/18 |
1,708 |
1,744 |
1,699 |
1,731 |
+1.35% |
272,300 |
2024/4/17 |
1,710 |
1,725 |
1,703 |
1,708 |
+0.00% |
258,800 |
2024/4/16 |
1,713 |
1,735 |
1,662 |
1,708 |
-8.81% |
1,150,700 |
2024/4/15 |
1,898 |
1,898 |
1,873 |
1,873 |
-1.68% |
163,100 |
2024/4/12 |
1,902 |
1,923 |
1,899 |
1,905 |
+0.00% |
113,000 |
2024/4/11 |
1,899 |
1,910 |
1,890 |
1,905 |
+0.26% |
106,300 |
2024/4/10 |
1,885 |
1,914 |
1,885 |
1,900 |
+0.80% |
127,500 |
2024/4/9 |
1,878 |
1,887 |
1,856 |
1,885 |
+0.75% |
136,300 |
2024/4/8 |
1,874 |
1,886 |
1,852 |
1,871 |
+0.65% |
132,800 |
2024/4/5 |
1,871 |
1,890 |
1,859 |
1,859 |
-1.64% |
180,800 |
2024/4/4 |
1,921 |
1,925 |
1,885 |
1,890 |
-0.47% |
134,800 |
2024/4/3 |
1,880 |
1,913 |
1,868 |
1,899 |
-0.26% |
154,600 |
2024/4/2 |
1,961 |
1,961 |
1,902 |
1,904 |
-2.86% |
212,800 |
2024/4/1 |
2,009 |
2,009 |
1,945 |
1,960 |
-2.44% |
232,200 |
2024/3/29 |
2,006 |
2,063 |
1,991 |
2,009 |
+4.31% |
495,600 |
2024/3/28 |
1,933 |
1,957 |
1,922 |
1,926 |
-0.36% |
157,200 |
2024/3/27 |
1,926 |
1,955 |
1,907 |
1,933 |
+0.62% |
219,000 |
2024/3/26 |
1,934 |
1,941 |
1,914 |
1,921 |
-0.26% |
194,800 |
2024/3/25 |
1,970 |
1,975 |
1,922 |
1,926 |
-2.48% |
286,700 |
2024/3/22 |
1,984 |
1,991 |
1,947 |
1,975 |
-0.35% |
250,700 |
2024/3/21 |
1,922 |
1,997 |
1,906 |
1,982 |
+5.31% |
398,100 |
2024/3/19 |
1,900 |
1,905 |
1,872 |
1,882 |
-0.95% |
181,600 |
2024/3/18 |
1,893 |
1,905 |
1,876 |
1,900 |
+0.80% |
175,900 |
2024/3/15 |
1,902 |
1,913 |
1,876 |
1,885 |
-2.18% |
183,600 |
2024/3/14 |
1,882 |
1,942 |
1,881 |
1,927 |
+2.45% |
273,700 |
2024/3/13 |
1,893 |
1,898 |
1,869 |
1,881 |
-0.53% |
193,000 |
2024/3/12 |
1,858 |
1,897 |
1,848 |
1,891 |
+2.38% |
338,000 |
2024/3/11 |
1,847 |
1,852 |
1,825 |
1,847 |
+0.27% |
246,200 |
2024/3/8 |
1,830 |
1,860 |
1,824 |
1,842 |
+0.66% |
223,800 |
2024/3/7 |
1,841 |
1,854 |
1,820 |
1,830 |
-0.49% |
282,800 |
2024/3/6 |
1,823 |
1,858 |
1,823 |
1,839 |
+0.88% |
233,400 |
2024/3/5 |
1,849 |
1,850 |
1,814 |
1,823 |
-0.65% |
266,200 |
2024/3/4 |
1,828 |
1,863 |
1,825 |
1,835 |
+1.10% |
372,800 |
2024/3/1 |
1,849 |
1,865 |
1,813 |
1,815 |
-1.47% |
280,400 |
2024/2/29 |
1,850 |
1,855 |
1,822 |
1,842 |
-0.91% |
258,200 |
2024/2/28 |
1,839 |
1,868 |
1,821 |
1,859 |
+2.71% |
425,500 |
2024/2/27 |
1,809 |
1,814 |
1,797 |
1,810 |
+1.34% |
350,700 |
2024/2/26 |
1,787 |
1,808 |
1,758 |
1,786 |
+0.06% |
452,600 |
2024/2/22 |
1,833 |
1,833 |
1,766 |
1,785 |
-1.71% |
614,800 |
2024/2/21 |
1,858 |
1,859 |
1,801 |
1,816 |
-2.52% |
493,300 |
2024/2/20 |
1,898 |
1,898 |
1,845 |
1,863 |
-1.43% |
405,400 |
2024/2/19 |
1,869 |
1,891 |
1,822 |
1,890 |
+1.94% |
360,500 |
2024/2/16 |
1,841 |
1,873 |
1,790 |
1,854 |
+0.60% |
1,195,600 |
2024/2/15 |
1,945 |
2,013 |
1,841 |
1,843 |
-10.40% |
1,777,100 |
2024/2/14 |
2,069 |
2,073 |
2,028 |
2,057 |
-1.34% |
524,100 |
2024/2/13 |
2,057 |
2,086 |
2,029 |
2,085 |
+1.12% |
489,900 |
2024/2/9 |
2,082 |
2,115 |
2,057 |
2,062 |
-1.95% |
281,900 |
2024/2/8 |
2,122 |
2,129 |
2,092 |
2,103 |
-0.57% |
142,100 |
2024/2/7 |
2,109 |
2,130 |
2,088 |
2,115 |
+0.33% |
224,400 |
2024/2/6 |
2,137 |
2,137 |
2,104 |
2,108 |
-1.72% |
156,500 |
2024/2/5 |
2,123 |
2,162 |
2,108 |
2,145 |
+0.70% |
263,900 |
2024/2/2 |
2,105 |
2,150 |
2,105 |
2,130 |
+1.19% |
169,300 |
2024/2/1 |
2,120 |
2,129 |
2,091 |
2,105 |
-1.86% |
252,800 |
2024/1/31 |
2,140 |
2,165 |
2,127 |
2,145 |
-0.42% |
202,900 |
2024/1/30 |
2,164 |
2,164 |
2,136 |
2,154 |
+0.14% |
140,800 |
2024/1/29 |
2,130 |
2,165 |
2,115 |
2,151 |
+1.99% |
244,500 |
2024/1/26 |
2,147 |
2,147 |
2,108 |
2,109 |
-1.68% |
181,200 |
2024/1/25 |
2,160 |
2,173 |
2,123 |
2,145 |
-0.88% |
237,800 |
2024/1/24 |
2,153 |
2,179 |
2,147 |
2,164 |
+0.32% |
189,900 |
2024/1/23 |
2,230 |
2,234 |
2,157 |
2,157 |
-2.40% |
349,000 |
2024/1/22 |
2,160 |
2,218 |
2,147 |
2,210 |
+2.31% |
239,600 |
2024/1/19 |
2,143 |
2,195 |
2,128 |
2,160 |
+0.93% |
277,700 |
2024/1/18 |
2,081 |
2,147 |
2,081 |
2,140 |
+2.39% |
449,600 |
2024/1/17 |
2,171 |
2,181 |
2,081 |
2,090 |
-3.82% |
798,100 |
2024/1/16 |
2,231 |
2,263 |
2,156 |
2,173 |
-3.03% |
803,900 |
2024/1/15 |
2,308 |
2,310 |
2,224 |
2,241 |
-2.69% |
451,900 |
2024/1/12 |
2,322 |
2,325 |
2,296 |
2,303 |
-1.45% |
291,400 |
2024/1/11 |
2,353 |
2,357 |
2,328 |
2,337 |
-0.60% |
239,500 |
2024/1/10 |
2,349 |
2,394 |
2,344 |
2,351 |
+0.04% |
204,300 |
2024/1/9 |
2,290 |
2,355 |
2,279 |
2,350 |
+2.04% |
354,300 |
2024/1/5 |
2,350 |
2,350 |
2,297 |
2,303 |
-0.78% |
282,600 |
2024/1/4 |
2,290 |
2,340 |
2,245 |
2,321 |
+0.91% |
450,400 |
2023/12/29 |
2,320 |
2,350 |
2,283 |
2,300 |
-0.43% |
488,100 |
2023/12/28 |
2,400 |
2,403 |
2,307 |
2,310 |
-2.86% |
524,300 |
2023/12/27 |
2,400 |
2,412 |
2,352 |
2,378 |
-0.63% |
540,300 |
2023/12/26 |
2,335 |
2,406 |
2,295 |
2,393 |
+2.44% |
627,000 |
2023/12/25 |
2,409 |
2,420 |
2,321 |
2,336 |
-2.67% |
526,500 |
2023/12/22 |
2,394 |
2,432 |
2,391 |
2,400 |
+0.67% |
371,800 |
2023/12/21 |
2,388 |
2,427 |
2,356 |
2,384 |
-0.04% |
593,500 |
2023/12/20 |
2,303 |
2,399 |
2,303 |
2,385 |
+3.79% |
718,700 |
2023/12/19 |
2,248 |
2,305 |
2,227 |
2,298 |
+2.27% |
587,100 |
2023/12/18 |
2,166 |
2,253 |
2,155 |
2,247 |
+3.31% |
549,700 |
2023/12/15 |
2,101 |
2,214 |
2,098 |
2,175 |
+3.62% |
657,500 |
2023/12/14 |
2,053 |
2,141 |
2,040 |
2,099 |
+2.69% |
538,500 |
2023/12/13 |
2,038 |
2,050 |
2,021 |
2,044 |
+0.44% |
364,500 |
2023/12/12 |
2,058 |
2,061 |
2,009 |
2,035 |
-1.69% |
459,500 |
2023/12/11 |
2,085 |
2,085 |
2,045 |
2,070 |
+0.68% |
388,500 |
2023/12/8 |
2,090 |
2,108 |
2,041 |
2,056 |
-2.79% |
447,800 |
2023/12/7 |
2,139 |
2,154 |
2,112 |
2,115 |
-1.81% |
234,200 |
2023/12/6 |
2,100 |
2,157 |
2,097 |
2,154 |
+2.13% |
275,900 |
2023/12/5 |
2,126 |
2,146 |
2,108 |
2,109 |
-0.89% |
324,300 |
2023/12/4 |
2,141 |
2,151 |
2,101 |
2,128 |
-0.61% |
354,300 |
2023/12/1 |
2,163 |
2,171 |
2,127 |
2,141 |
-0.88% |
480,000 |
2023/11/30 |
2,129 |
2,185 |
2,123 |
2,160 |
+1.46% |
595,900 |
2023/11/29 |
2,146 |
2,163 |
2,116 |
2,129 |
-1.48% |
420,300 |
2023/11/28 |
2,135 |
2,189 |
2,100 |
2,161 |
+1.65% |
1,271,200 |
2023/11/27 |
1,956 |
2,273 |
1,945 |
2,126 |
+8.69% |
3,341,900 |
2023/11/24 |
1,993 |
1,995 |
1,956 |
1,956 |
-1.95% |
273,400 |
2023/11/22 |
2,000 |
2,040 |
1,972 |
1,995 |
-0.50% |
387,500 |
2023/11/21 |
1,939 |
2,006 |
1,931 |
2,005 |
+4.70% |
514,900 |
2023/11/20 |
1,939 |
1,950 |
1,910 |
1,915 |
-1.08% |
576,900 |
2023/11/17 |
1,869 |
1,940 |
1,851 |
1,936 |
+2.71% |
754,800 |
2023/11/16 |
1,940 |
1,951 |
1,862 |
1,885 |
-2.43% |
988,700 |
|