日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,626 |
1,636 |
1,578 |
1,581 |
-3.07% |
10,900 |
2024/5/20 |
1,612 |
1,670 |
1,610 |
1,631 |
+0.37% |
18,300 |
2024/5/17 |
1,637 |
1,675 |
1,620 |
1,625 |
-0.43% |
5,700 |
2024/5/16 |
1,666 |
1,680 |
1,632 |
1,632 |
+0.00% |
5,900 |
2024/5/15 |
1,638 |
1,770 |
1,619 |
1,632 |
+2.00% |
55,400 |
2024/5/14 |
1,590 |
1,630 |
1,570 |
1,600 |
+0.88% |
14,300 |
2024/5/13 |
1,551 |
1,586 |
1,529 |
1,586 |
+1.60% |
8,800 |
2024/5/10 |
1,564 |
1,591 |
1,560 |
1,561 |
-2.68% |
17,500 |
2024/5/9 |
1,553 |
1,604 |
1,532 |
1,604 |
+3.02% |
7,300 |
2024/5/8 |
1,590 |
1,619 |
1,553 |
1,557 |
-1.02% |
10,900 |
2024/5/7 |
1,557 |
1,583 |
1,542 |
1,573 |
+0.70% |
8,000 |
2024/5/2 |
1,644 |
1,644 |
1,540 |
1,562 |
-3.64% |
15,800 |
2024/5/1 |
1,519 |
1,621 |
1,519 |
1,621 |
+5.12% |
73,000 |
2024/4/30 |
1,542 |
1,575 |
1,526 |
1,542 |
-0.52% |
7,400 |
2024/4/26 |
1,542 |
1,550 |
1,521 |
1,550 |
-3.12% |
13,300 |
2024/4/25 |
1,597 |
1,600 |
1,517 |
1,600 |
+1.91% |
13,000 |
2024/4/24 |
1,590 |
1,623 |
1,555 |
1,570 |
-3.38% |
22,700 |
2024/4/23 |
1,617 |
1,677 |
1,589 |
1,625 |
+0.31% |
26,400 |
2024/4/22 |
1,578 |
1,640 |
1,577 |
1,620 |
+1.12% |
21,800 |
2024/4/19 |
1,650 |
1,650 |
1,585 |
1,602 |
-4.70% |
13,200 |
2024/4/18 |
1,601 |
1,700 |
1,601 |
1,681 |
+2.56% |
7,100 |
2024/4/17 |
1,635 |
1,654 |
1,588 |
1,639 |
-0.18% |
13,400 |
2024/4/16 |
1,641 |
1,650 |
1,602 |
1,642 |
-0.12% |
6,800 |
2024/4/15 |
1,695 |
1,695 |
1,644 |
1,644 |
-3.12% |
7,500 |
2024/4/12 |
1,709 |
1,719 |
1,695 |
1,697 |
-0.18% |
7,200 |
2024/4/11 |
1,675 |
1,706 |
1,660 |
1,700 |
-0.23% |
7,200 |
2024/4/10 |
1,724 |
1,735 |
1,662 |
1,704 |
+0.00% |
23,000 |
2024/4/9 |
1,727 |
1,767 |
1,704 |
1,704 |
-2.24% |
13,200 |
2024/4/8 |
1,645 |
1,746 |
1,645 |
1,743 |
+6.02% |
23,900 |
2024/4/5 |
1,714 |
1,726 |
1,521 |
1,644 |
-6.27% |
78,500 |
2024/4/4 |
1,834 |
1,834 |
1,750 |
1,754 |
-4.36% |
26,900 |
2024/4/3 |
1,789 |
1,860 |
1,775 |
1,834 |
+2.00% |
15,700 |
2024/4/2 |
1,873 |
1,874 |
1,798 |
1,798 |
-4.00% |
15,700 |
2024/4/1 |
1,926 |
1,940 |
1,862 |
1,873 |
-2.75% |
18,800 |
2024/3/29 |
1,912 |
1,992 |
1,909 |
1,926 |
+0.42% |
22,200 |
2024/3/28 |
1,887 |
1,940 |
1,882 |
1,918 |
+2.90% |
13,400 |
2024/3/27 |
1,864 |
1,902 |
1,864 |
1,864 |
-0.53% |
6,500 |
2024/3/26 |
1,875 |
1,914 |
1,863 |
1,874 |
+0.00% |
5,900 |
2024/3/25 |
1,880 |
1,916 |
1,868 |
1,874 |
-0.16% |
17,200 |
2024/3/22 |
1,831 |
1,999 |
1,809 |
1,877 |
+2.12% |
16,900 |
2024/3/21 |
1,849 |
1,862 |
1,818 |
1,838 |
-0.59% |
10,400 |
2024/3/19 |
1,778 |
1,849 |
1,745 |
1,849 |
+2.49% |
13,800 |
2024/3/18 |
1,752 |
1,835 |
1,751 |
1,804 |
+0.67% |
29,800 |
2024/3/15 |
1,847 |
1,847 |
1,788 |
1,792 |
-2.98% |
6,800 |
2024/3/14 |
1,788 |
1,870 |
1,745 |
1,847 |
+2.50% |
22,800 |
2024/3/13 |
1,860 |
1,860 |
1,773 |
1,802 |
-2.12% |
18,500 |
2024/3/12 |
1,855 |
1,900 |
1,800 |
1,841 |
-2.07% |
27,800 |
2024/3/11 |
1,918 |
1,952 |
1,837 |
1,880 |
-3.98% |
39,900 |
2024/3/8 |
2,016 |
2,016 |
1,943 |
1,958 |
-1.16% |
20,400 |
2024/3/7 |
2,032 |
2,032 |
1,966 |
1,981 |
-1.49% |
15,000 |
2024/3/6 |
2,011 |
2,065 |
2,010 |
2,011 |
+0.00% |
22,200 |
2024/3/5 |
1,999 |
2,025 |
1,960 |
2,011 |
+0.60% |
26,800 |
2024/3/4 |
2,017 |
2,026 |
1,979 |
1,999 |
-0.25% |
20,900 |
2024/3/1 |
2,016 |
2,049 |
2,004 |
2,004 |
+0.00% |
15,100 |
2024/2/29 |
2,011 |
2,046 |
1,980 |
2,004 |
-0.25% |
24,700 |
2024/2/28 |
1,974 |
2,016 |
1,972 |
2,009 |
+1.77% |
22,800 |
2024/2/27 |
2,007 |
2,007 |
1,955 |
1,974 |
-1.64% |
18,800 |
2024/2/26 |
1,918 |
2,012 |
1,897 |
2,007 |
+4.37% |
43,600 |
2024/2/22 |
2,004 |
2,004 |
1,923 |
1,923 |
-4.42% |
55,100 |
2024/2/21 |
2,025 |
2,030 |
1,988 |
2,012 |
-0.79% |
34,500 |
2024/2/20 |
2,087 |
2,087 |
2,000 |
2,028 |
-1.02% |
32,200 |
2024/2/19 |
2,055 |
2,080 |
2,043 |
2,049 |
+0.20% |
20,300 |
2024/2/16 |
2,062 |
2,099 |
2,045 |
2,045 |
-0.63% |
21,900 |
2024/2/15 |
2,110 |
2,144 |
2,058 |
2,058 |
-2.42% |
30,700 |
2024/2/14 |
2,165 |
2,175 |
2,104 |
2,109 |
-2.63% |
22,100 |
2024/2/13 |
2,193 |
2,221 |
2,166 |
2,166 |
-1.41% |
37,400 |
2024/2/9 |
2,079 |
2,220 |
2,075 |
2,197 |
+4.27% |
59,900 |
2024/2/8 |
2,076 |
2,129 |
2,066 |
2,107 |
+1.35% |
42,700 |
2024/2/7 |
2,078 |
2,118 |
2,062 |
2,079 |
-0.38% |
23,500 |
2024/2/6 |
2,140 |
2,184 |
2,087 |
2,087 |
-2.93% |
21,500 |
2024/2/5 |
2,110 |
2,160 |
2,100 |
2,150 |
-0.14% |
35,300 |
2024/2/2 |
2,063 |
2,216 |
2,041 |
2,153 |
+4.36% |
132,700 |
2024/2/1 |
2,015 |
2,098 |
2,010 |
2,063 |
+1.13% |
44,000 |
2024/1/31 |
2,028 |
2,050 |
2,007 |
2,040 |
+0.59% |
21,000 |
2024/1/30 |
2,040 |
2,053 |
1,986 |
2,028 |
+0.10% |
62,100 |
2024/1/29 |
2,057 |
2,057 |
2,016 |
2,026 |
-0.59% |
20,000 |
2024/1/26 |
2,050 |
2,072 |
2,024 |
2,038 |
-0.73% |
26,200 |
2024/1/25 |
2,081 |
2,099 |
2,030 |
2,053 |
-2.70% |
34,300 |
2024/1/24 |
2,106 |
2,120 |
2,080 |
2,110 |
-0.14% |
14,900 |
2024/1/23 |
2,136 |
2,141 |
2,080 |
2,113 |
-1.08% |
29,200 |
2024/1/22 |
2,060 |
2,136 |
2,035 |
2,136 |
+5.22% |
43,300 |
2024/1/19 |
2,060 |
2,076 |
2,015 |
2,030 |
-1.46% |
26,900 |
2024/1/18 |
2,071 |
2,090 |
2,047 |
2,060 |
-0.58% |
20,200 |
2024/1/17 |
2,083 |
2,115 |
2,065 |
2,072 |
-0.72% |
29,800 |
2024/1/16 |
2,091 |
2,112 |
2,068 |
2,087 |
-0.38% |
16,700 |
2024/1/15 |
2,100 |
2,138 |
2,085 |
2,095 |
-0.66% |
23,300 |
2024/1/12 |
2,084 |
2,113 |
2,050 |
2,109 |
+0.19% |
26,100 |
2024/1/11 |
2,094 |
2,120 |
2,082 |
2,105 |
+0.62% |
10,200 |
2024/1/10 |
2,123 |
2,153 |
2,090 |
2,092 |
-1.78% |
24,000 |
2024/1/9 |
2,115 |
2,163 |
2,110 |
2,130 |
+0.71% |
25,400 |
2024/1/5 |
2,158 |
2,158 |
2,062 |
2,115 |
-1.67% |
42,100 |
2024/1/4 |
2,127 |
2,214 |
2,102 |
2,151 |
-2.49% |
36,600 |
2023/12/29 |
2,230 |
2,233 |
2,164 |
2,206 |
+0.27% |
34,200 |
2023/12/28 |
2,054 |
2,205 |
2,044 |
2,200 |
+7.58% |
40,800 |
2023/12/27 |
2,080 |
2,112 |
2,040 |
2,045 |
-1.45% |
60,000 |
2023/12/26 |
2,106 |
2,189 |
2,067 |
2,075 |
-1.10% |
166,700 |
2023/12/25 |
2,186 |
2,186 |
2,092 |
2,098 |
-2.01% |
26,400 |
2023/12/22 |
2,203 |
2,246 |
2,120 |
2,141 |
-0.56% |
33,400 |
2023/12/21 |
2,272 |
2,281 |
2,134 |
2,153 |
-5.86% |
70,500 |
2023/12/20 |
2,304 |
2,334 |
2,273 |
2,287 |
+0.22% |
38,700 |
2023/12/19 |
2,295 |
2,303 |
2,279 |
2,282 |
-0.57% |
7,200 |
2023/12/18 |
2,318 |
2,333 |
2,284 |
2,295 |
-0.39% |
17,300 |
2023/12/15 |
2,269 |
2,328 |
2,269 |
2,304 |
+1.77% |
19,700 |
2023/12/14 |
2,310 |
2,332 |
2,260 |
2,264 |
-2.20% |
35,700 |
2023/12/13 |
2,271 |
2,338 |
2,271 |
2,315 |
+1.80% |
26,000 |
2023/12/12 |
2,339 |
2,376 |
2,269 |
2,274 |
-1.77% |
46,300 |
2023/12/11 |
2,347 |
2,377 |
2,315 |
2,315 |
+0.00% |
25,900 |
2023/12/8 |
2,370 |
2,385 |
2,315 |
2,315 |
-2.73% |
34,000 |
2023/12/7 |
2,380 |
2,415 |
2,360 |
2,380 |
-0.63% |
30,300 |
2023/12/6 |
2,400 |
2,444 |
2,368 |
2,395 |
-0.21% |
47,000 |
2023/12/5 |
2,406 |
2,450 |
2,386 |
2,400 |
-1.23% |
38,700 |
2023/12/4 |
2,314 |
2,442 |
2,293 |
2,430 |
+5.65% |
95,300 |
2023/12/1 |
2,264 |
2,300 |
2,243 |
2,300 |
+0.83% |
25,300 |
2023/11/30 |
2,288 |
2,301 |
2,252 |
2,281 |
-1.04% |
26,000 |
2023/11/29 |
2,298 |
2,338 |
2,298 |
2,305 |
-0.52% |
15,900 |
2023/11/28 |
2,352 |
2,360 |
2,293 |
2,317 |
-0.98% |
33,900 |
2023/11/27 |
2,299 |
2,390 |
2,280 |
2,340 |
+1.78% |
67,200 |
2023/11/24 |
2,305 |
2,373 |
2,285 |
2,299 |
-1.20% |
71,200 |
2023/11/22 |
2,387 |
2,387 |
2,285 |
2,327 |
-2.55% |
61,700 |
2023/11/21 |
2,361 |
2,408 |
2,342 |
2,388 |
+0.76% |
48,100 |
2023/11/20 |
2,366 |
2,379 |
2,317 |
2,370 |
+0.17% |
44,900 |
2023/11/17 |
2,340 |
2,396 |
2,324 |
2,366 |
+0.55% |
48,100 |
2023/11/16 |
2,379 |
2,379 |
2,315 |
2,353 |
-0.55% |
18,500 |
|