日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,422 |
1,446 |
1,408 |
1,434 |
+0.91% |
19,800 |
2024/5/20 |
1,399 |
1,430 |
1,391 |
1,421 |
+1.57% |
13,800 |
2024/5/17 |
1,366 |
1,413 |
1,366 |
1,399 |
+1.75% |
18,700 |
2024/5/16 |
1,429 |
1,429 |
1,370 |
1,375 |
-3.85% |
28,800 |
2024/5/15 |
1,447 |
1,447 |
1,414 |
1,430 |
-0.76% |
18,800 |
2024/5/14 |
1,441 |
1,455 |
1,440 |
1,441 |
-0.07% |
13,700 |
2024/5/13 |
1,435 |
1,447 |
1,426 |
1,442 |
-0.35% |
12,500 |
2024/5/10 |
1,444 |
1,463 |
1,422 |
1,447 |
+1.05% |
22,100 |
2024/5/9 |
1,424 |
1,438 |
1,399 |
1,432 |
+1.13% |
25,500 |
2024/5/8 |
1,423 |
1,436 |
1,416 |
1,416 |
+0.00% |
19,000 |
2024/5/7 |
1,422 |
1,430 |
1,407 |
1,416 |
+0.28% |
20,400 |
2024/5/2 |
1,417 |
1,440 |
1,402 |
1,412 |
-0.56% |
23,300 |
2024/5/1 |
1,454 |
1,454 |
1,407 |
1,420 |
-2.61% |
50,100 |
2024/4/30 |
1,497 |
1,497 |
1,430 |
1,458 |
+4.82% |
92,800 |
2024/4/26 |
1,422 |
1,425 |
1,380 |
1,391 |
-1.35% |
47,100 |
2024/4/25 |
1,407 |
1,438 |
1,407 |
1,410 |
+0.28% |
50,400 |
2024/4/24 |
1,361 |
1,410 |
1,355 |
1,406 |
+3.84% |
53,400 |
2024/4/23 |
1,350 |
1,367 |
1,336 |
1,354 |
+0.59% |
52,500 |
2024/4/22 |
1,313 |
1,355 |
1,309 |
1,346 |
+2.83% |
63,600 |
2024/4/19 |
1,421 |
1,426 |
1,308 |
1,309 |
-10.16% |
197,000 |
2024/4/18 |
1,440 |
1,472 |
1,416 |
1,457 |
+1.04% |
31,000 |
2024/4/17 |
1,401 |
1,472 |
1,372 |
1,442 |
+2.63% |
54,500 |
2024/4/16 |
1,400 |
1,421 |
1,323 |
1,405 |
-1.75% |
154,500 |
2024/4/15 |
1,429 |
1,502 |
1,401 |
1,430 |
-0.69% |
148,900 |
2024/4/12 |
1,507 |
1,507 |
1,437 |
1,440 |
-4.76% |
106,500 |
2024/4/11 |
1,519 |
1,572 |
1,506 |
1,512 |
-1.43% |
74,200 |
2024/4/10 |
1,520 |
1,554 |
1,516 |
1,534 |
-0.71% |
57,300 |
2024/4/9 |
1,539 |
1,550 |
1,503 |
1,545 |
+1.51% |
34,200 |
2024/4/8 |
1,506 |
1,556 |
1,506 |
1,522 |
+1.06% |
71,900 |
2024/4/5 |
1,569 |
1,571 |
1,504 |
1,506 |
-6.29% |
79,900 |
2024/4/4 |
1,657 |
1,680 |
1,607 |
1,607 |
-2.61% |
61,800 |
2024/4/3 |
1,616 |
1,682 |
1,588 |
1,650 |
-0.36% |
61,700 |
2024/4/2 |
1,659 |
1,706 |
1,642 |
1,656 |
+0.49% |
74,000 |
2024/4/1 |
1,750 |
1,750 |
1,645 |
1,648 |
-6.36% |
108,400 |
2024/3/29 |
1,728 |
1,780 |
1,712 |
1,760 |
+3.41% |
97,100 |
2024/3/28 |
1,653 |
1,719 |
1,645 |
1,702 |
+3.97% |
89,200 |
2024/3/27 |
1,655 |
1,685 |
1,633 |
1,637 |
+1.93% |
39,300 |
2024/3/26 |
1,588 |
1,643 |
1,569 |
1,606 |
+1.13% |
45,700 |
2024/3/25 |
1,615 |
1,635 |
1,588 |
1,588 |
-1.00% |
31,900 |
2024/3/22 |
1,626 |
1,641 |
1,582 |
1,604 |
-0.62% |
54,300 |
2024/3/21 |
1,598 |
1,614 |
1,581 |
1,614 |
+3.20% |
31,800 |
2024/3/19 |
1,559 |
1,577 |
1,531 |
1,564 |
+1.76% |
37,800 |
2024/3/18 |
1,480 |
1,542 |
1,480 |
1,537 |
+4.34% |
28,500 |
2024/3/15 |
1,498 |
1,498 |
1,449 |
1,473 |
-1.93% |
30,100 |
2024/3/14 |
1,487 |
1,502 |
1,481 |
1,502 |
+1.14% |
16,200 |
2024/3/13 |
1,508 |
1,520 |
1,477 |
1,485 |
-0.47% |
26,900 |
2024/3/12 |
1,433 |
1,511 |
1,405 |
1,492 |
+4.63% |
47,500 |
2024/3/11 |
1,411 |
1,428 |
1,398 |
1,426 |
+0.28% |
29,900 |
2024/3/8 |
1,392 |
1,448 |
1,385 |
1,422 |
+1.50% |
33,800 |
2024/3/7 |
1,462 |
1,477 |
1,400 |
1,401 |
-3.38% |
64,900 |
2024/3/6 |
1,430 |
1,474 |
1,424 |
1,450 |
+0.21% |
70,700 |
2024/3/5 |
1,451 |
1,453 |
1,426 |
1,447 |
-3.28% |
78,800 |
2024/3/4 |
1,500 |
1,520 |
1,486 |
1,496 |
-1.25% |
72,400 |
2024/3/1 |
1,531 |
1,531 |
1,513 |
1,515 |
-1.62% |
23,500 |
2024/2/29 |
1,575 |
1,575 |
1,516 |
1,540 |
-2.53% |
48,700 |
2024/2/28 |
1,585 |
1,649 |
1,570 |
1,580 |
+0.51% |
57,100 |
2024/2/27 |
1,585 |
1,592 |
1,540 |
1,572 |
-0.82% |
53,400 |
2024/2/26 |
1,549 |
1,595 |
1,546 |
1,585 |
+3.73% |
40,300 |
2024/2/22 |
1,531 |
1,549 |
1,518 |
1,528 |
+1.26% |
22,900 |
2024/2/21 |
1,549 |
1,550 |
1,501 |
1,509 |
-2.20% |
32,100 |
2024/2/20 |
1,571 |
1,579 |
1,537 |
1,543 |
-1.97% |
56,400 |
2024/2/19 |
1,550 |
1,612 |
1,545 |
1,574 |
+3.62% |
69,900 |
2024/2/16 |
1,473 |
1,533 |
1,461 |
1,519 |
+5.27% |
51,600 |
2024/2/15 |
1,508 |
1,508 |
1,441 |
1,443 |
-4.37% |
51,800 |
2024/2/14 |
1,542 |
1,542 |
1,477 |
1,509 |
-3.21% |
61,200 |
2024/2/13 |
1,556 |
1,578 |
1,544 |
1,559 |
+0.58% |
33,200 |
2024/2/9 |
1,567 |
1,578 |
1,534 |
1,550 |
-2.33% |
70,700 |
2024/2/8 |
1,579 |
1,628 |
1,534 |
1,587 |
-0.06% |
90,800 |
2024/2/7 |
1,599 |
1,620 |
1,583 |
1,588 |
-1.49% |
32,200 |
2024/2/6 |
1,679 |
1,685 |
1,601 |
1,612 |
-4.05% |
53,300 |
2024/2/5 |
1,691 |
1,735 |
1,675 |
1,680 |
-0.06% |
32,800 |
2024/2/2 |
1,682 |
1,712 |
1,671 |
1,681 |
+1.57% |
46,000 |
2024/2/1 |
1,698 |
1,701 |
1,655 |
1,655 |
-2.53% |
40,300 |
2024/1/31 |
1,698 |
1,708 |
1,681 |
1,698 |
-0.99% |
49,800 |
2024/1/30 |
1,750 |
1,750 |
1,710 |
1,715 |
-1.78% |
52,100 |
2024/1/29 |
1,751 |
1,784 |
1,731 |
1,746 |
-0.23% |
56,700 |
2024/1/26 |
1,732 |
1,801 |
1,730 |
1,750 |
+1.74% |
120,200 |
2024/1/25 |
1,753 |
1,755 |
1,663 |
1,720 |
-2.88% |
82,500 |
2024/1/24 |
1,838 |
1,870 |
1,760 |
1,771 |
-3.96% |
96,600 |
2024/1/23 |
1,915 |
1,915 |
1,830 |
1,844 |
-3.71% |
103,700 |
2024/1/22 |
1,900 |
1,915 |
1,870 |
1,915 |
+1.43% |
32,900 |
2024/1/19 |
1,950 |
1,966 |
1,860 |
1,888 |
-3.67% |
78,400 |
2024/1/18 |
1,954 |
1,980 |
1,945 |
1,960 |
+0.46% |
17,700 |
2024/1/17 |
1,925 |
2,008 |
1,925 |
1,951 |
+2.20% |
57,400 |
2024/1/16 |
1,946 |
1,954 |
1,874 |
1,909 |
-2.10% |
65,300 |
2024/1/15 |
1,900 |
2,000 |
1,898 |
1,950 |
-6.34% |
140,100 |
2024/1/12 |
2,075 |
2,090 |
2,024 |
2,082 |
-0.53% |
36,500 |
2024/1/11 |
2,123 |
2,124 |
2,074 |
2,093 |
-1.41% |
31,000 |
2024/1/10 |
2,120 |
2,150 |
2,092 |
2,123 |
+0.52% |
38,300 |
2024/1/9 |
2,186 |
2,230 |
2,096 |
2,112 |
-1.12% |
52,800 |
2024/1/5 |
2,231 |
2,234 |
2,072 |
2,136 |
-2.60% |
65,600 |
2024/1/4 |
2,090 |
2,196 |
2,049 |
2,193 |
+6.98% |
62,100 |
2023/12/29 |
2,000 |
2,050 |
2,000 |
2,050 |
+3.74% |
23,700 |
2023/12/28 |
1,911 |
1,978 |
1,900 |
1,976 |
+3.40% |
42,700 |
2023/12/27 |
1,892 |
1,928 |
1,891 |
1,911 |
+0.68% |
24,400 |
2023/12/26 |
1,926 |
1,960 |
1,895 |
1,898 |
-1.76% |
28,300 |
2023/12/25 |
1,948 |
1,956 |
1,917 |
1,932 |
+0.31% |
17,500 |
2023/12/22 |
1,897 |
1,956 |
1,882 |
1,926 |
+2.83% |
45,400 |
2023/12/21 |
1,882 |
1,900 |
1,863 |
1,873 |
-1.99% |
42,500 |
2023/12/20 |
1,950 |
1,953 |
1,890 |
1,911 |
-3.97% |
50,300 |
2023/12/19 |
1,949 |
1,992 |
1,933 |
1,990 |
+2.05% |
21,400 |
2023/12/18 |
1,925 |
1,955 |
1,910 |
1,950 |
+0.88% |
16,500 |
2023/12/15 |
1,919 |
1,950 |
1,919 |
1,933 |
+0.52% |
13,300 |
2023/12/14 |
2,011 |
2,011 |
1,923 |
1,923 |
-4.90% |
27,400 |
2023/12/13 |
1,986 |
2,036 |
1,986 |
2,022 |
+1.86% |
12,300 |
2023/12/12 |
2,039 |
2,039 |
1,979 |
1,985 |
-1.34% |
10,200 |
2023/12/11 |
1,991 |
2,019 |
1,961 |
2,012 |
+1.05% |
29,000 |
2023/12/8 |
1,974 |
2,034 |
1,971 |
1,991 |
+0.50% |
20,800 |
2023/12/7 |
2,041 |
2,055 |
1,965 |
1,981 |
-5.26% |
59,400 |
2023/12/6 |
2,041 |
2,125 |
2,037 |
2,091 |
+2.45% |
22,700 |
2023/12/5 |
2,061 |
2,078 |
2,025 |
2,041 |
-1.35% |
10,000 |
2023/12/4 |
1,986 |
2,078 |
1,980 |
2,069 |
+3.45% |
23,200 |
2023/12/1 |
2,004 |
2,019 |
1,990 |
2,000 |
+0.30% |
20,100 |
2023/11/30 |
2,020 |
2,023 |
1,971 |
1,994 |
-1.43% |
32,300 |
2023/11/29 |
2,066 |
2,074 |
2,023 |
2,023 |
-2.08% |
24,400 |
2023/11/28 |
2,068 |
2,150 |
2,044 |
2,066 |
+3.98% |
59,000 |
2023/11/27 |
2,019 |
2,024 |
1,952 |
1,987 |
-1.39% |
23,200 |
2023/11/24 |
2,062 |
2,063 |
2,006 |
2,015 |
-0.84% |
11,600 |
2023/11/22 |
2,011 |
2,034 |
2,005 |
2,032 |
+0.30% |
11,100 |
2023/11/21 |
2,008 |
2,028 |
1,960 |
2,026 |
+1.30% |
16,000 |
2023/11/20 |
1,954 |
2,030 |
1,954 |
2,000 |
+2.62% |
36,800 |
2023/11/17 |
1,904 |
1,949 |
1,900 |
1,949 |
+2.85% |
15,200 |
2023/11/16 |
1,921 |
1,929 |
1,893 |
1,895 |
-1.56% |
7,100 |
|