日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,310 |
1,320 |
1,267 |
1,282 |
-2.14% |
3,500 |
2024/5/20 |
1,296 |
1,328 |
1,294 |
1,310 |
+2.10% |
4,800 |
2024/5/17 |
1,255 |
1,314 |
1,255 |
1,283 |
+2.31% |
4,000 |
2024/5/16 |
1,255 |
1,299 |
1,235 |
1,254 |
+1.46% |
11,700 |
2024/5/15 |
1,358 |
1,374 |
1,236 |
1,236 |
-8.92% |
12,900 |
2024/5/14 |
1,323 |
1,362 |
1,323 |
1,357 |
+3.59% |
5,200 |
2024/5/13 |
1,330 |
1,331 |
1,308 |
1,310 |
-2.09% |
4,800 |
2024/5/10 |
1,340 |
1,340 |
1,317 |
1,338 |
-0.45% |
2,100 |
2024/5/9 |
1,329 |
1,347 |
1,320 |
1,344 |
+1.13% |
3,000 |
2024/5/8 |
1,300 |
1,330 |
1,270 |
1,329 |
+2.07% |
3,200 |
2024/5/7 |
1,294 |
1,318 |
1,288 |
1,302 |
+1.56% |
6,000 |
2024/5/2 |
1,288 |
1,292 |
1,254 |
1,282 |
+1.91% |
4,700 |
2024/5/1 |
1,250 |
1,298 |
1,235 |
1,258 |
-0.55% |
7,600 |
2024/4/30 |
1,278 |
1,287 |
1,265 |
1,265 |
-1.48% |
3,000 |
2024/4/26 |
1,305 |
1,305 |
1,250 |
1,284 |
-2.36% |
9,700 |
2024/4/25 |
1,259 |
1,383 |
1,259 |
1,315 |
+2.02% |
32,000 |
2024/4/24 |
1,280 |
1,313 |
1,240 |
1,289 |
+0.70% |
10,000 |
2024/4/23 |
1,290 |
1,300 |
1,270 |
1,280 |
-0.93% |
4,200 |
2024/4/22 |
1,277 |
1,313 |
1,265 |
1,292 |
+1.33% |
2,600 |
2024/4/19 |
1,261 |
1,288 |
1,225 |
1,275 |
+0.08% |
19,000 |
2024/4/18 |
1,253 |
1,274 |
1,251 |
1,274 |
+1.35% |
4,400 |
2024/4/17 |
1,287 |
1,287 |
1,223 |
1,257 |
-1.02% |
12,900 |
2024/4/16 |
1,327 |
1,327 |
1,260 |
1,270 |
-4.30% |
17,200 |
2024/4/15 |
1,338 |
1,341 |
1,311 |
1,327 |
-2.50% |
3,900 |
2024/4/12 |
1,353 |
1,376 |
1,351 |
1,361 |
+0.44% |
6,900 |
2024/4/11 |
1,351 |
1,364 |
1,341 |
1,355 |
+0.07% |
1,500 |
2024/4/10 |
1,351 |
1,372 |
1,351 |
1,354 |
+1.65% |
7,100 |
2024/4/9 |
1,311 |
1,346 |
1,311 |
1,332 |
+1.60% |
7,600 |
2024/4/8 |
1,344 |
1,344 |
1,310 |
1,311 |
-1.35% |
5,300 |
2024/4/5 |
1,319 |
1,344 |
1,302 |
1,329 |
-0.89% |
14,400 |
2024/4/4 |
1,355 |
1,355 |
1,328 |
1,341 |
-0.30% |
9,100 |
2024/4/3 |
1,364 |
1,368 |
1,339 |
1,345 |
-2.04% |
11,900 |
2024/4/2 |
1,381 |
1,399 |
1,352 |
1,373 |
+0.15% |
15,300 |
2024/4/1 |
1,404 |
1,404 |
1,370 |
1,371 |
-1.65% |
7,100 |
2024/3/29 |
1,382 |
1,404 |
1,378 |
1,394 |
+1.01% |
6,800 |
2024/3/28 |
1,381 |
1,408 |
1,378 |
1,380 |
+0.00% |
9,000 |
2024/3/27 |
1,409 |
1,410 |
1,380 |
1,380 |
-1.36% |
11,600 |
2024/3/26 |
1,434 |
1,439 |
1,399 |
1,399 |
-2.44% |
24,500 |
2024/3/25 |
1,431 |
1,455 |
1,402 |
1,434 |
+3.31% |
29,500 |
2024/3/22 |
1,421 |
1,421 |
1,370 |
1,388 |
-1.28% |
17,600 |
2024/3/21 |
1,404 |
1,421 |
1,388 |
1,406 |
+1.08% |
30,300 |
2024/3/19 |
1,356 |
1,398 |
1,345 |
1,391 |
+4.90% |
23,100 |
2024/3/18 |
1,299 |
1,335 |
1,292 |
1,326 |
+1.61% |
17,500 |
2024/3/15 |
1,344 |
1,344 |
1,269 |
1,305 |
-2.90% |
33,200 |
2024/3/14 |
1,320 |
1,357 |
1,313 |
1,344 |
+0.98% |
7,700 |
2024/3/13 |
1,381 |
1,382 |
1,320 |
1,331 |
-2.20% |
21,500 |
2024/3/12 |
1,386 |
1,402 |
1,352 |
1,361 |
-1.73% |
25,700 |
2024/3/11 |
1,385 |
1,411 |
1,380 |
1,385 |
-1.14% |
17,600 |
2024/3/8 |
1,417 |
1,441 |
1,401 |
1,401 |
-1.13% |
26,500 |
2024/3/7 |
1,438 |
1,450 |
1,409 |
1,417 |
-0.84% |
25,800 |
2024/3/6 |
1,381 |
1,432 |
1,380 |
1,429 |
+2.51% |
18,300 |
2024/3/5 |
1,367 |
1,413 |
1,355 |
1,394 |
+2.12% |
22,700 |
2024/3/4 |
1,369 |
1,382 |
1,339 |
1,365 |
-0.07% |
27,800 |
2024/3/1 |
1,398 |
1,398 |
1,364 |
1,366 |
-0.65% |
21,300 |
2024/2/29 |
1,381 |
1,396 |
1,357 |
1,375 |
-0.79% |
21,400 |
2024/2/28 |
1,390 |
1,435 |
1,383 |
1,386 |
-0.50% |
30,600 |
2024/2/27 |
1,454 |
1,477 |
1,392 |
1,393 |
-4.13% |
55,400 |
2024/2/26 |
1,448 |
1,505 |
1,448 |
1,453 |
-0.07% |
38,200 |
2024/2/22 |
1,497 |
1,519 |
1,437 |
1,454 |
-1.69% |
50,900 |
2024/2/21 |
1,472 |
1,497 |
1,440 |
1,479 |
+0.14% |
59,400 |
2024/2/20 |
1,460 |
1,516 |
1,417 |
1,477 |
+1.79% |
94,800 |
2024/2/19 |
1,366 |
1,491 |
1,352 |
1,451 |
+6.30% |
93,700 |
2024/2/16 |
1,300 |
1,380 |
1,292 |
1,365 |
-8.76% |
304,700 |
2024/2/15 |
1,496 |
1,496 |
1,496 |
1,496 |
-21.10% |
19,500 |
2024/2/14 |
1,855 |
1,902 |
1,820 |
1,896 |
+0.64% |
67,100 |
2024/2/13 |
1,842 |
1,893 |
1,842 |
1,884 |
+3.35% |
40,000 |
2024/2/9 |
1,821 |
1,883 |
1,812 |
1,823 |
-0.44% |
25,800 |
2024/2/8 |
1,872 |
1,873 |
1,810 |
1,831 |
-2.19% |
29,800 |
2024/2/7 |
1,851 |
1,909 |
1,841 |
1,872 |
+0.92% |
29,300 |
2024/2/6 |
1,870 |
1,888 |
1,850 |
1,855 |
-0.80% |
9,400 |
2024/2/5 |
1,812 |
1,895 |
1,808 |
1,870 |
+3.31% |
27,200 |
2024/2/2 |
1,835 |
1,850 |
1,809 |
1,810 |
+1.34% |
16,200 |
2024/2/1 |
1,818 |
1,865 |
1,771 |
1,786 |
-2.56% |
41,000 |
2024/1/31 |
1,856 |
1,856 |
1,815 |
1,833 |
-1.24% |
23,000 |
2024/1/30 |
1,917 |
1,917 |
1,851 |
1,856 |
-2.01% |
17,900 |
2024/1/29 |
1,876 |
1,915 |
1,866 |
1,894 |
+1.55% |
19,600 |
2024/1/26 |
1,940 |
1,949 |
1,856 |
1,865 |
-5.47% |
79,900 |
2024/1/25 |
1,788 |
1,984 |
1,788 |
1,973 |
+10.35% |
123,700 |
2024/1/24 |
1,753 |
1,810 |
1,753 |
1,788 |
+2.41% |
34,200 |
2024/1/23 |
1,777 |
1,789 |
1,723 |
1,746 |
-1.24% |
29,800 |
2024/1/22 |
1,659 |
1,768 |
1,617 |
1,768 |
+6.63% |
56,300 |
2024/1/19 |
1,675 |
1,712 |
1,655 |
1,658 |
-0.96% |
33,800 |
2024/1/18 |
1,687 |
1,739 |
1,661 |
1,674 |
-2.33% |
83,100 |
2024/1/17 |
1,751 |
1,769 |
1,714 |
1,714 |
-2.72% |
51,600 |
2024/1/16 |
1,787 |
1,837 |
1,756 |
1,762 |
-0.62% |
60,600 |
2024/1/15 |
1,783 |
1,807 |
1,752 |
1,773 |
-1.88% |
39,900 |
2024/1/12 |
1,800 |
1,842 |
1,766 |
1,807 |
+0.67% |
43,100 |
2024/1/11 |
1,788 |
1,813 |
1,760 |
1,795 |
-1.10% |
56,200 |
2024/1/10 |
1,800 |
1,834 |
1,784 |
1,815 |
-0.87% |
61,700 |
2024/1/9 |
1,900 |
1,929 |
1,810 |
1,831 |
-2.61% |
95,800 |
2024/1/5 |
1,919 |
1,919 |
1,839 |
1,880 |
+0.05% |
86,200 |
2024/1/4 |
1,755 |
1,889 |
1,755 |
1,879 |
+7.37% |
118,900 |
2023/12/29 |
1,760 |
1,787 |
1,712 |
1,750 |
-2.45% |
64,400 |
2023/12/28 |
1,840 |
1,873 |
1,750 |
1,794 |
-2.50% |
77,100 |
2023/12/27 |
1,822 |
1,882 |
1,783 |
1,840 |
+0.55% |
76,300 |
2023/12/26 |
1,900 |
1,922 |
1,820 |
1,830 |
+0.44% |
88,100 |
2023/12/25 |
1,906 |
1,906 |
1,803 |
1,822 |
+4.35% |
143,600 |
2023/12/22 |
1,717 |
1,759 |
1,701 |
1,746 |
+6.40% |
77,300 |
2023/12/21 |
1,649 |
1,680 |
1,616 |
1,641 |
-2.50% |
63,900 |
2023/12/20 |
1,639 |
1,735 |
1,584 |
1,683 |
+7.82% |
133,200 |
2023/12/19 |
1,534 |
1,599 |
1,467 |
1,561 |
+0.90% |
45,400 |
2023/12/18 |
1,629 |
1,629 |
1,532 |
1,547 |
-3.43% |
44,900 |
2023/12/15 |
1,581 |
1,630 |
1,560 |
1,602 |
+0.19% |
57,100 |
2023/12/14 |
1,543 |
1,606 |
1,523 |
1,599 |
+4.99% |
54,900 |
2023/12/13 |
1,487 |
1,530 |
1,485 |
1,523 |
+2.49% |
20,700 |
2023/12/12 |
1,549 |
1,550 |
1,473 |
1,486 |
-1.59% |
55,600 |
2023/12/11 |
1,506 |
1,537 |
1,466 |
1,510 |
+2.30% |
45,300 |
2023/12/8 |
1,485 |
1,527 |
1,468 |
1,476 |
-3.02% |
52,900 |
2023/12/7 |
1,525 |
1,598 |
1,508 |
1,522 |
-1.17% |
54,000 |
2023/12/6 |
1,565 |
1,628 |
1,519 |
1,540 |
-2.65% |
69,800 |
2023/12/5 |
1,595 |
1,650 |
1,561 |
1,582 |
-0.06% |
130,600 |
2023/12/4 |
1,500 |
1,596 |
1,492 |
1,583 |
+10.47% |
146,900 |
2023/12/1 |
1,447 |
1,492 |
1,429 |
1,433 |
+0.21% |
37,000 |
2023/11/30 |
1,408 |
1,434 |
1,381 |
1,430 |
+1.63% |
25,200 |
2023/11/29 |
1,392 |
1,449 |
1,349 |
1,407 |
+0.64% |
52,000 |
2023/11/28 |
1,427 |
1,427 |
1,396 |
1,398 |
-2.98% |
36,100 |
2023/11/27 |
1,408 |
1,480 |
1,408 |
1,441 |
+2.42% |
95,600 |
2023/11/24 |
1,425 |
1,454 |
1,390 |
1,407 |
-1.33% |
53,300 |
2023/11/22 |
1,437 |
1,462 |
1,392 |
1,426 |
-1.66% |
44,100 |
2023/11/21 |
1,445 |
1,471 |
1,406 |
1,450 |
+0.83% |
74,800 |
2023/11/20 |
1,380 |
1,460 |
1,353 |
1,438 |
+3.98% |
95,400 |
2023/11/17 |
1,328 |
1,394 |
1,328 |
1,383 |
+1.99% |
82,300 |
2023/11/16 |
1,275 |
1,419 |
1,275 |
1,356 |
+7.36% |
188,900 |
|