日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,690 |
1,722 |
1,626 |
1,636 |
-3.76% |
420,300 |
2024/5/20 |
1,696 |
1,734 |
1,686 |
1,700 |
+0.77% |
356,500 |
2024/5/17 |
1,650 |
1,705 |
1,646 |
1,687 |
+2.37% |
266,800 |
2024/5/16 |
1,660 |
1,684 |
1,622 |
1,648 |
-0.06% |
310,500 |
2024/5/15 |
1,639 |
1,675 |
1,608 |
1,649 |
+2.42% |
403,600 |
2024/5/14 |
1,619 |
1,634 |
1,590 |
1,610 |
-1.71% |
462,000 |
2024/5/13 |
1,599 |
1,656 |
1,594 |
1,638 |
+3.93% |
417,300 |
2024/5/10 |
1,524 |
1,605 |
1,523 |
1,576 |
+3.75% |
447,400 |
2024/5/9 |
1,525 |
1,576 |
1,476 |
1,519 |
-0.20% |
683,900 |
2024/5/8 |
1,570 |
1,578 |
1,453 |
1,522 |
-4.04% |
1,690,200 |
2024/5/7 |
1,543 |
1,586 |
1,523 |
1,586 |
+4.27% |
513,300 |
2024/5/2 |
1,500 |
1,528 |
1,492 |
1,521 |
+1.00% |
226,100 |
2024/5/1 |
1,527 |
1,539 |
1,506 |
1,506 |
-3.89% |
258,000 |
2024/4/30 |
1,535 |
1,571 |
1,513 |
1,567 |
+4.26% |
306,300 |
2024/4/26 |
1,482 |
1,519 |
1,445 |
1,503 |
+2.38% |
273,900 |
2024/4/25 |
1,510 |
1,517 |
1,468 |
1,468 |
-4.30% |
189,800 |
2024/4/24 |
1,539 |
1,544 |
1,520 |
1,534 |
+1.52% |
214,900 |
2024/4/23 |
1,509 |
1,537 |
1,491 |
1,511 |
+1.27% |
234,700 |
2024/4/22 |
1,489 |
1,517 |
1,475 |
1,492 |
+0.07% |
194,700 |
2024/4/19 |
1,548 |
1,548 |
1,463 |
1,491 |
-3.93% |
337,800 |
2024/4/18 |
1,545 |
1,575 |
1,533 |
1,552 |
-1.65% |
180,600 |
2024/4/17 |
1,610 |
1,614 |
1,557 |
1,578 |
-1.93% |
272,600 |
2024/4/16 |
1,626 |
1,636 |
1,594 |
1,609 |
-3.42% |
325,600 |
2024/4/15 |
1,641 |
1,675 |
1,633 |
1,666 |
-0.89% |
182,500 |
2024/4/12 |
1,715 |
1,715 |
1,675 |
1,681 |
-2.44% |
273,800 |
2024/4/11 |
1,696 |
1,731 |
1,685 |
1,723 |
-0.06% |
202,200 |
2024/4/10 |
1,754 |
1,760 |
1,720 |
1,724 |
-2.10% |
209,300 |
2024/4/9 |
1,729 |
1,784 |
1,715 |
1,761 |
+1.85% |
223,800 |
2024/4/8 |
1,735 |
1,740 |
1,712 |
1,729 |
+0.35% |
199,500 |
2024/4/5 |
1,752 |
1,775 |
1,718 |
1,723 |
-3.31% |
327,500 |
2024/4/4 |
1,768 |
1,807 |
1,767 |
1,782 |
+2.71% |
274,900 |
2024/4/3 |
1,733 |
1,767 |
1,712 |
1,735 |
-2.80% |
442,300 |
2024/4/2 |
1,796 |
1,823 |
1,758 |
1,785 |
-0.72% |
469,400 |
2024/4/1 |
1,880 |
1,894 |
1,788 |
1,798 |
-5.07% |
660,100 |
2024/3/29 |
1,845 |
1,907 |
1,832 |
1,894 |
+3.50% |
462,300 |
2024/3/28 |
1,808 |
1,880 |
1,789 |
1,830 |
+2.23% |
570,000 |
2024/3/27 |
1,826 |
1,844 |
1,789 |
1,790 |
-1.21% |
647,100 |
2024/3/26 |
1,828 |
1,845 |
1,793 |
1,812 |
+0.50% |
393,700 |
2024/3/25 |
1,822 |
1,843 |
1,756 |
1,803 |
-3.17% |
1,001,900 |
2024/3/22 |
1,908 |
1,922 |
1,847 |
1,862 |
-3.42% |
897,600 |
2024/3/21 |
1,823 |
1,928 |
1,779 |
1,928 |
+9.67% |
1,110,600 |
2024/3/19 |
1,719 |
1,774 |
1,673 |
1,758 |
+2.27% |
653,600 |
2024/3/18 |
1,673 |
1,725 |
1,673 |
1,719 |
+4.37% |
506,700 |
2024/3/15 |
1,596 |
1,682 |
1,591 |
1,647 |
+2.81% |
527,200 |
2024/3/14 |
1,585 |
1,604 |
1,539 |
1,602 |
+0.50% |
495,200 |
2024/3/13 |
1,688 |
1,711 |
1,592 |
1,594 |
-4.89% |
583,500 |
2024/3/12 |
1,646 |
1,679 |
1,632 |
1,676 |
-0.24% |
353,200 |
2024/3/11 |
1,746 |
1,779 |
1,656 |
1,680 |
-5.94% |
664,200 |
2024/3/8 |
1,790 |
1,854 |
1,773 |
1,786 |
-0.67% |
534,100 |
2024/3/7 |
1,888 |
1,929 |
1,782 |
1,798 |
-1.10% |
757,900 |
2024/3/6 |
1,769 |
1,826 |
1,743 |
1,818 |
+0.66% |
546,100 |
2024/3/5 |
1,788 |
1,819 |
1,716 |
1,806 |
+0.84% |
619,900 |
2024/3/4 |
1,848 |
1,853 |
1,751 |
1,791 |
-0.50% |
663,800 |
2024/3/1 |
1,650 |
1,833 |
1,642 |
1,800 |
+8.70% |
1,507,300 |
2024/2/29 |
1,487 |
1,660 |
1,476 |
1,656 |
+9.31% |
973,300 |
2024/2/28 |
1,414 |
1,558 |
1,405 |
1,515 |
+5.94% |
985,300 |
2024/2/27 |
1,458 |
1,459 |
1,423 |
1,430 |
-1.38% |
177,200 |
2024/2/26 |
1,440 |
1,459 |
1,430 |
1,450 |
+1.26% |
353,100 |
2024/2/22 |
1,419 |
1,435 |
1,392 |
1,432 |
+1.13% |
324,600 |
2024/2/21 |
1,448 |
1,459 |
1,416 |
1,416 |
-3.41% |
273,300 |
2024/2/20 |
1,483 |
1,508 |
1,448 |
1,466 |
+0.21% |
387,700 |
2024/2/19 |
1,438 |
1,477 |
1,430 |
1,463 |
+2.31% |
289,800 |
2024/2/16 |
1,466 |
1,468 |
1,417 |
1,430 |
-1.11% |
246,400 |
2024/2/15 |
1,429 |
1,454 |
1,421 |
1,446 |
+2.19% |
404,800 |
2024/2/14 |
1,451 |
1,461 |
1,415 |
1,415 |
-3.94% |
290,900 |
2024/2/13 |
1,490 |
1,497 |
1,441 |
1,473 |
+0.00% |
314,700 |
2024/2/9 |
1,508 |
1,522 |
1,468 |
1,473 |
-2.96% |
486,000 |
2024/2/8 |
1,562 |
1,577 |
1,495 |
1,518 |
-2.94% |
483,700 |
2024/2/7 |
1,550 |
1,591 |
1,512 |
1,564 |
+1.96% |
859,400 |
2024/2/6 |
1,615 |
1,624 |
1,505 |
1,534 |
-5.60% |
1,616,900 |
2024/2/5 |
1,584 |
1,626 |
1,580 |
1,625 |
+5.25% |
585,100 |
2024/2/2 |
1,524 |
1,547 |
1,503 |
1,544 |
+2.25% |
308,500 |
2024/2/1 |
1,520 |
1,525 |
1,498 |
1,510 |
-1.95% |
301,500 |
2024/1/31 |
1,509 |
1,541 |
1,508 |
1,540 |
+0.79% |
241,000 |
2024/1/30 |
1,537 |
1,555 |
1,507 |
1,528 |
+0.20% |
255,800 |
2024/1/29 |
1,494 |
1,529 |
1,494 |
1,525 |
+2.42% |
186,900 |
2024/1/26 |
1,495 |
1,520 |
1,487 |
1,489 |
-1.46% |
157,800 |
2024/1/25 |
1,500 |
1,511 |
1,485 |
1,511 |
+0.73% |
171,300 |
2024/1/24 |
1,549 |
1,553 |
1,492 |
1,500 |
-3.16% |
407,500 |
2024/1/23 |
1,494 |
1,580 |
1,491 |
1,549 |
+5.16% |
763,600 |
2024/1/22 |
1,411 |
1,473 |
1,407 |
1,473 |
+5.29% |
428,900 |
2024/1/19 |
1,390 |
1,400 |
1,375 |
1,399 |
+1.89% |
147,900 |
2024/1/18 |
1,359 |
1,384 |
1,354 |
1,373 |
+0.59% |
168,900 |
2024/1/17 |
1,429 |
1,430 |
1,365 |
1,365 |
-3.26% |
238,300 |
2024/1/16 |
1,460 |
1,465 |
1,409 |
1,411 |
-2.89% |
190,900 |
2024/1/15 |
1,425 |
1,453 |
1,424 |
1,453 |
+2.25% |
163,100 |
2024/1/12 |
1,438 |
1,446 |
1,395 |
1,421 |
-1.18% |
242,000 |
2024/1/11 |
1,411 |
1,452 |
1,411 |
1,438 |
+2.79% |
408,200 |
2024/1/10 |
1,358 |
1,411 |
1,358 |
1,399 |
+2.49% |
266,800 |
2024/1/9 |
1,375 |
1,384 |
1,350 |
1,365 |
+0.37% |
281,600 |
2024/1/5 |
1,425 |
1,429 |
1,358 |
1,360 |
-4.16% |
309,800 |
2024/1/4 |
1,385 |
1,446 |
1,368 |
1,419 |
+2.68% |
364,500 |
2023/12/29 |
1,383 |
1,390 |
1,356 |
1,382 |
-1.14% |
254,800 |
2023/12/28 |
1,355 |
1,398 |
1,353 |
1,398 |
+1.90% |
216,300 |
2023/12/27 |
1,326 |
1,372 |
1,303 |
1,372 |
+3.78% |
261,600 |
2023/12/26 |
1,317 |
1,324 |
1,300 |
1,322 |
+0.61% |
241,400 |
2023/12/25 |
1,332 |
1,334 |
1,295 |
1,314 |
+0.00% |
313,500 |
2023/12/22 |
1,315 |
1,340 |
1,302 |
1,314 |
-0.76% |
317,400 |
2023/12/21 |
1,341 |
1,354 |
1,307 |
1,324 |
-3.43% |
278,500 |
2023/12/20 |
1,403 |
1,407 |
1,369 |
1,371 |
-1.15% |
360,100 |
2023/12/19 |
1,328 |
1,387 |
1,304 |
1,387 |
+2.29% |
257,800 |
2023/12/18 |
1,392 |
1,394 |
1,319 |
1,356 |
-3.90% |
445,200 |
2023/12/15 |
1,371 |
1,415 |
1,365 |
1,411 |
+3.07% |
341,700 |
2023/12/14 |
1,442 |
1,448 |
1,355 |
1,369 |
-5.39% |
535,300 |
2023/12/13 |
1,397 |
1,447 |
1,397 |
1,447 |
+4.78% |
476,700 |
2023/12/12 |
1,338 |
1,394 |
1,319 |
1,381 |
+4.31% |
390,200 |
2023/12/11 |
1,318 |
1,339 |
1,302 |
1,324 |
+2.00% |
239,100 |
2023/12/8 |
1,329 |
1,332 |
1,288 |
1,298 |
-3.49% |
354,200 |
2023/12/7 |
1,349 |
1,378 |
1,338 |
1,345 |
+0.37% |
360,600 |
2023/12/6 |
1,310 |
1,355 |
1,303 |
1,340 |
+2.13% |
240,200 |
2023/12/5 |
1,346 |
1,362 |
1,305 |
1,312 |
-2.31% |
316,900 |
2023/12/4 |
1,338 |
1,363 |
1,322 |
1,343 |
+0.00% |
370,500 |
2023/12/1 |
1,354 |
1,375 |
1,329 |
1,343 |
+1.44% |
530,600 |
2023/11/30 |
1,310 |
1,325 |
1,289 |
1,324 |
+2.16% |
324,000 |
2023/11/29 |
1,316 |
1,336 |
1,296 |
1,296 |
-1.97% |
190,800 |
2023/11/28 |
1,301 |
1,324 |
1,293 |
1,322 |
+2.32% |
221,200 |
2023/11/27 |
1,277 |
1,333 |
1,276 |
1,292 |
+2.30% |
394,900 |
2023/11/24 |
1,228 |
1,269 |
1,220 |
1,263 |
+4.55% |
258,200 |
2023/11/22 |
1,212 |
1,228 |
1,198 |
1,208 |
-0.98% |
234,900 |
2023/11/21 |
1,232 |
1,238 |
1,209 |
1,220 |
-1.13% |
213,500 |
2023/11/20 |
1,264 |
1,284 |
1,234 |
1,234 |
-2.37% |
216,900 |
2023/11/17 |
1,290 |
1,308 |
1,246 |
1,264 |
-2.84% |
301,100 |
2023/11/16 |
1,283 |
1,320 |
1,273 |
1,301 |
+1.17% |
178,100 |
|