日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,599 |
1,599 |
1,564 |
1,567 |
-1.57% |
40,100 |
2024/5/20 |
1,579 |
1,604 |
1,578 |
1,592 |
+0.89% |
69,700 |
2024/5/17 |
1,656 |
1,656 |
1,566 |
1,578 |
-4.65% |
133,000 |
2024/5/16 |
1,613 |
1,663 |
1,600 |
1,655 |
+2.35% |
129,200 |
2024/5/15 |
1,615 |
1,653 |
1,598 |
1,617 |
+7.73% |
193,900 |
2024/5/14 |
1,524 |
1,524 |
1,487 |
1,501 |
-0.66% |
118,300 |
2024/5/13 |
1,519 |
1,526 |
1,509 |
1,511 |
-0.85% |
48,700 |
2024/5/10 |
1,537 |
1,543 |
1,518 |
1,524 |
-0.52% |
34,000 |
2024/5/9 |
1,514 |
1,537 |
1,511 |
1,532 |
+1.26% |
40,800 |
2024/5/8 |
1,500 |
1,521 |
1,500 |
1,513 |
+0.60% |
33,100 |
2024/5/7 |
1,486 |
1,510 |
1,486 |
1,504 |
+0.94% |
27,100 |
2024/5/2 |
1,486 |
1,496 |
1,477 |
1,490 |
+0.27% |
30,300 |
2024/5/1 |
1,503 |
1,503 |
1,482 |
1,486 |
-1.13% |
31,800 |
2024/4/30 |
1,497 |
1,506 |
1,486 |
1,503 |
+2.45% |
44,600 |
2024/4/26 |
1,452 |
1,475 |
1,436 |
1,467 |
+0.89% |
51,100 |
2024/4/25 |
1,474 |
1,474 |
1,451 |
1,454 |
-2.09% |
43,800 |
2024/4/24 |
1,465 |
1,489 |
1,465 |
1,485 |
+1.57% |
42,700 |
2024/4/23 |
1,468 |
1,477 |
1,455 |
1,462 |
-0.07% |
43,900 |
2024/4/22 |
1,465 |
1,469 |
1,452 |
1,463 |
+1.25% |
36,200 |
2024/4/19 |
1,500 |
1,500 |
1,430 |
1,445 |
-4.56% |
69,000 |
2024/4/18 |
1,507 |
1,523 |
1,494 |
1,514 |
+0.46% |
51,900 |
2024/4/17 |
1,542 |
1,542 |
1,500 |
1,507 |
-2.40% |
37,100 |
2024/4/16 |
1,550 |
1,550 |
1,538 |
1,544 |
-1.28% |
46,000 |
2024/4/15 |
1,580 |
1,580 |
1,558 |
1,564 |
-1.88% |
37,400 |
2024/4/12 |
1,586 |
1,602 |
1,583 |
1,594 |
+0.76% |
66,100 |
2024/4/11 |
1,562 |
1,582 |
1,549 |
1,582 |
+1.02% |
51,700 |
2024/4/10 |
1,569 |
1,581 |
1,564 |
1,566 |
-0.32% |
51,800 |
2024/4/9 |
1,556 |
1,571 |
1,543 |
1,571 |
+1.03% |
74,200 |
2024/4/8 |
1,534 |
1,561 |
1,525 |
1,555 |
+2.50% |
89,700 |
2024/4/5 |
1,508 |
1,532 |
1,503 |
1,517 |
-0.91% |
31,700 |
2024/4/4 |
1,522 |
1,533 |
1,513 |
1,531 |
+0.79% |
83,900 |
2024/4/3 |
1,500 |
1,527 |
1,498 |
1,519 |
+0.60% |
46,600 |
2024/4/2 |
1,539 |
1,539 |
1,506 |
1,510 |
-1.37% |
44,900 |
2024/4/1 |
1,555 |
1,567 |
1,525 |
1,531 |
-2.05% |
83,100 |
2024/3/29 |
1,542 |
1,567 |
1,542 |
1,563 |
+1.10% |
48,100 |
2024/3/28 |
1,542 |
1,564 |
1,537 |
1,546 |
-1.53% |
39,700 |
2024/3/27 |
1,546 |
1,578 |
1,543 |
1,570 |
+1.75% |
76,400 |
2024/3/26 |
1,527 |
1,548 |
1,515 |
1,543 |
+1.45% |
33,800 |
2024/3/25 |
1,530 |
1,537 |
1,516 |
1,521 |
-1.30% |
104,100 |
2024/3/22 |
1,531 |
1,561 |
1,527 |
1,541 |
+1.12% |
67,600 |
2024/3/21 |
1,515 |
1,532 |
1,510 |
1,524 |
+2.01% |
85,500 |
2024/3/19 |
1,481 |
1,500 |
1,479 |
1,494 |
+0.88% |
25,100 |
2024/3/18 |
1,502 |
1,502 |
1,470 |
1,481 |
-1.13% |
46,800 |
2024/3/15 |
1,488 |
1,511 |
1,486 |
1,498 |
+1.01% |
84,500 |
2024/3/14 |
1,414 |
1,489 |
1,411 |
1,483 |
+5.48% |
80,500 |
2024/3/13 |
1,405 |
1,410 |
1,394 |
1,406 |
-0.14% |
65,500 |
2024/3/12 |
1,392 |
1,408 |
1,379 |
1,408 |
+0.64% |
66,200 |
2024/3/11 |
1,398 |
1,411 |
1,388 |
1,399 |
-1.55% |
65,100 |
2024/3/8 |
1,381 |
1,426 |
1,380 |
1,421 |
+1.94% |
78,400 |
2024/3/7 |
1,408 |
1,412 |
1,394 |
1,394 |
-0.99% |
70,300 |
2024/3/6 |
1,397 |
1,419 |
1,393 |
1,408 |
-0.21% |
58,500 |
2024/3/5 |
1,401 |
1,415 |
1,391 |
1,411 |
+0.64% |
76,100 |
2024/3/4 |
1,434 |
1,434 |
1,402 |
1,402 |
-2.57% |
94,900 |
2024/3/1 |
1,447 |
1,448 |
1,438 |
1,439 |
-0.14% |
50,800 |
2024/2/29 |
1,434 |
1,450 |
1,434 |
1,441 |
+0.14% |
57,300 |
2024/2/28 |
1,447 |
1,457 |
1,430 |
1,439 |
-0.28% |
80,300 |
2024/2/27 |
1,444 |
1,452 |
1,437 |
1,443 |
+0.14% |
49,500 |
2024/2/26 |
1,440 |
1,463 |
1,433 |
1,441 |
+0.14% |
84,800 |
2024/2/22 |
1,428 |
1,442 |
1,424 |
1,439 |
+1.20% |
41,800 |
2024/2/21 |
1,430 |
1,430 |
1,418 |
1,422 |
-0.42% |
51,200 |
2024/2/20 |
1,408 |
1,439 |
1,408 |
1,428 |
+2.15% |
84,800 |
2024/2/19 |
1,421 |
1,421 |
1,389 |
1,398 |
-1.89% |
84,300 |
2024/2/16 |
1,397 |
1,427 |
1,382 |
1,425 |
+3.49% |
80,800 |
2024/2/15 |
1,384 |
1,397 |
1,371 |
1,377 |
+0.88% |
69,200 |
2024/2/14 |
1,390 |
1,401 |
1,361 |
1,365 |
-4.01% |
167,300 |
2024/2/13 |
1,383 |
1,422 |
1,365 |
1,422 |
-6.01% |
271,800 |
2024/2/9 |
1,535 |
1,546 |
1,506 |
1,513 |
-1.43% |
96,500 |
2024/2/8 |
1,521 |
1,538 |
1,501 |
1,535 |
+2.27% |
82,300 |
2024/2/7 |
1,505 |
1,520 |
1,496 |
1,501 |
-0.20% |
73,200 |
2024/2/6 |
1,522 |
1,527 |
1,502 |
1,504 |
-1.51% |
52,700 |
2024/2/5 |
1,537 |
1,545 |
1,510 |
1,527 |
-0.13% |
130,500 |
2024/2/2 |
1,548 |
1,549 |
1,528 |
1,529 |
-0.91% |
37,800 |
2024/2/1 |
1,531 |
1,546 |
1,526 |
1,543 |
-0.58% |
39,800 |
2024/1/31 |
1,529 |
1,552 |
1,523 |
1,552 |
+0.78% |
47,700 |
2024/1/30 |
1,533 |
1,552 |
1,533 |
1,540 |
+0.13% |
43,800 |
2024/1/29 |
1,527 |
1,556 |
1,527 |
1,538 |
+0.92% |
37,700 |
2024/1/26 |
1,516 |
1,543 |
1,516 |
1,524 |
-0.20% |
54,200 |
2024/1/25 |
1,511 |
1,535 |
1,509 |
1,527 |
+0.39% |
36,700 |
2024/1/24 |
1,527 |
1,553 |
1,519 |
1,521 |
+0.07% |
41,000 |
2024/1/23 |
1,530 |
1,541 |
1,519 |
1,520 |
+0.40% |
46,500 |
2024/1/22 |
1,523 |
1,525 |
1,508 |
1,514 |
+0.40% |
23,000 |
2024/1/19 |
1,521 |
1,523 |
1,502 |
1,508 |
-0.66% |
44,100 |
2024/1/18 |
1,499 |
1,526 |
1,492 |
1,518 |
+1.95% |
80,300 |
2024/1/17 |
1,525 |
1,541 |
1,489 |
1,489 |
-2.17% |
53,900 |
2024/1/16 |
1,567 |
1,567 |
1,522 |
1,522 |
-3.37% |
34,000 |
2024/1/15 |
1,559 |
1,582 |
1,554 |
1,575 |
+1.03% |
51,300 |
2024/1/12 |
1,587 |
1,587 |
1,546 |
1,559 |
-0.57% |
41,600 |
2024/1/11 |
1,578 |
1,597 |
1,558 |
1,568 |
+1.29% |
95,200 |
2024/1/10 |
1,513 |
1,563 |
1,513 |
1,548 |
+2.38% |
72,600 |
2024/1/9 |
1,514 |
1,543 |
1,510 |
1,512 |
+0.00% |
61,900 |
2024/1/5 |
1,510 |
1,522 |
1,508 |
1,512 |
+0.53% |
50,500 |
2024/1/4 |
1,499 |
1,513 |
1,474 |
1,504 |
+0.00% |
48,100 |
2023/12/29 |
1,471 |
1,516 |
1,471 |
1,504 |
+0.60% |
104,000 |
2023/12/28 |
1,462 |
1,513 |
1,459 |
1,495 |
+2.47% |
96,500 |
2023/12/27 |
1,467 |
1,473 |
1,456 |
1,459 |
-0.48% |
46,500 |
2023/12/26 |
1,462 |
1,482 |
1,455 |
1,466 |
-0.20% |
38,600 |
2023/12/25 |
1,524 |
1,524 |
1,463 |
1,469 |
-1.94% |
46,500 |
2023/12/22 |
1,488 |
1,508 |
1,480 |
1,498 |
+1.35% |
74,700 |
2023/12/21 |
1,460 |
1,488 |
1,452 |
1,478 |
+0.82% |
73,500 |
2023/12/20 |
1,421 |
1,474 |
1,421 |
1,466 |
+2.73% |
71,500 |
2023/12/19 |
1,384 |
1,431 |
1,381 |
1,427 |
+3.33% |
124,400 |
2023/12/18 |
1,405 |
1,409 |
1,374 |
1,381 |
-3.49% |
204,300 |
2023/12/15 |
1,438 |
1,439 |
1,417 |
1,431 |
+0.49% |
94,100 |
2023/12/14 |
1,464 |
1,465 |
1,414 |
1,424 |
-3.26% |
114,800 |
2023/12/13 |
1,499 |
1,499 |
1,469 |
1,472 |
-1.87% |
78,000 |
2023/12/12 |
1,513 |
1,518 |
1,487 |
1,500 |
-0.46% |
56,800 |
2023/12/11 |
1,519 |
1,527 |
1,494 |
1,507 |
+1.01% |
60,500 |
2023/12/8 |
1,536 |
1,551 |
1,486 |
1,492 |
-4.48% |
100,800 |
2023/12/7 |
1,533 |
1,579 |
1,533 |
1,562 |
+0.06% |
76,700 |
2023/12/6 |
1,518 |
1,564 |
1,518 |
1,561 |
+3.31% |
65,400 |
2023/12/5 |
1,558 |
1,562 |
1,510 |
1,511 |
-3.57% |
85,100 |
2023/12/4 |
1,590 |
1,590 |
1,559 |
1,567 |
-1.76% |
50,800 |
2023/12/1 |
1,566 |
1,604 |
1,560 |
1,595 |
+2.11% |
108,300 |
2023/11/30 |
1,574 |
1,590 |
1,552 |
1,562 |
-2.38% |
141,300 |
2023/11/29 |
1,594 |
1,620 |
1,593 |
1,600 |
+0.44% |
102,300 |
2023/11/28 |
1,605 |
1,615 |
1,583 |
1,593 |
+0.00% |
94,700 |
2023/11/27 |
1,597 |
1,617 |
1,571 |
1,593 |
+0.50% |
130,200 |
2023/11/24 |
1,560 |
1,586 |
1,560 |
1,585 |
+3.46% |
157,000 |
2023/11/22 |
1,519 |
1,573 |
1,516 |
1,532 |
+0.79% |
205,200 |
2023/11/21 |
1,509 |
1,532 |
1,501 |
1,520 |
+1.95% |
114,400 |
2023/11/20 |
1,493 |
1,519 |
1,481 |
1,491 |
-1.32% |
88,600 |
2023/11/17 |
1,463 |
1,512 |
1,463 |
1,511 |
+2.72% |
79,100 |
2023/11/16 |
1,493 |
1,493 |
1,458 |
1,471 |
-2.06% |
163,800 |
|