日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,611 |
1,626 |
1,603 |
1,605 |
-0.37% |
24,000 |
2024/5/20 |
1,600 |
1,622 |
1,596 |
1,611 |
+1.00% |
24,600 |
2024/5/17 |
1,589 |
1,596 |
1,563 |
1,595 |
-0.19% |
45,500 |
2024/5/16 |
1,607 |
1,607 |
1,570 |
1,598 |
-0.50% |
59,900 |
2024/5/15 |
1,635 |
1,643 |
1,606 |
1,606 |
-2.31% |
73,800 |
2024/5/14 |
1,760 |
1,764 |
1,591 |
1,644 |
-5.52% |
173,300 |
2024/5/13 |
1,720 |
1,740 |
1,700 |
1,740 |
+1.81% |
42,000 |
2024/5/10 |
1,700 |
1,713 |
1,699 |
1,709 |
+0.65% |
19,300 |
2024/5/9 |
1,712 |
1,712 |
1,684 |
1,698 |
-0.29% |
20,600 |
2024/5/8 |
1,699 |
1,710 |
1,686 |
1,703 |
+1.13% |
37,000 |
2024/5/7 |
1,681 |
1,694 |
1,665 |
1,684 |
+1.38% |
52,600 |
2024/5/2 |
1,679 |
1,679 |
1,651 |
1,661 |
-1.25% |
51,100 |
2024/5/1 |
1,708 |
1,708 |
1,682 |
1,682 |
-1.58% |
33,400 |
2024/4/30 |
1,696 |
1,709 |
1,688 |
1,709 |
+0.47% |
41,400 |
2024/4/26 |
1,682 |
1,704 |
1,669 |
1,701 |
+0.89% |
137,200 |
2024/4/25 |
1,700 |
1,700 |
1,682 |
1,686 |
-0.77% |
25,200 |
2024/4/24 |
1,688 |
1,705 |
1,678 |
1,699 |
+0.65% |
26,000 |
2024/4/23 |
1,690 |
1,700 |
1,671 |
1,688 |
+0.00% |
25,700 |
2024/4/22 |
1,684 |
1,700 |
1,673 |
1,688 |
+0.84% |
33,600 |
2024/4/19 |
1,697 |
1,697 |
1,641 |
1,674 |
-1.88% |
72,300 |
2024/4/18 |
1,693 |
1,709 |
1,681 |
1,706 |
+0.65% |
32,300 |
2024/4/17 |
1,717 |
1,718 |
1,671 |
1,695 |
-1.28% |
55,000 |
2024/4/16 |
1,755 |
1,760 |
1,717 |
1,717 |
-2.83% |
57,000 |
2024/4/15 |
1,771 |
1,783 |
1,757 |
1,767 |
-0.73% |
30,200 |
2024/4/12 |
1,800 |
1,807 |
1,779 |
1,780 |
-0.95% |
37,400 |
2024/4/11 |
1,792 |
1,802 |
1,780 |
1,797 |
-0.55% |
29,400 |
2024/4/10 |
1,804 |
1,835 |
1,804 |
1,807 |
+0.00% |
36,900 |
2024/4/9 |
1,790 |
1,816 |
1,790 |
1,807 |
+0.50% |
41,300 |
2024/4/8 |
1,818 |
1,828 |
1,790 |
1,798 |
-0.99% |
50,600 |
2024/4/5 |
1,816 |
1,836 |
1,809 |
1,816 |
-1.89% |
27,800 |
2024/4/4 |
1,867 |
1,867 |
1,846 |
1,851 |
-0.16% |
27,300 |
2024/4/3 |
1,821 |
1,869 |
1,813 |
1,854 |
+0.43% |
33,900 |
2024/4/2 |
1,895 |
1,895 |
1,831 |
1,846 |
-2.53% |
60,700 |
2024/4/1 |
1,928 |
1,928 |
1,884 |
1,894 |
-1.30% |
47,400 |
2024/3/29 |
1,889 |
1,940 |
1,887 |
1,919 |
+1.86% |
30,900 |
2024/3/28 |
1,924 |
1,936 |
1,884 |
1,884 |
-2.64% |
42,500 |
2024/3/27 |
1,931 |
1,957 |
1,916 |
1,935 |
-0.36% |
56,300 |
2024/3/26 |
1,939 |
1,958 |
1,933 |
1,942 |
+0.52% |
37,800 |
2024/3/25 |
1,955 |
1,955 |
1,922 |
1,932 |
-1.93% |
40,500 |
2024/3/22 |
1,977 |
1,980 |
1,945 |
1,970 |
-0.35% |
59,100 |
2024/3/21 |
1,930 |
1,979 |
1,913 |
1,977 |
+3.62% |
85,200 |
2024/3/19 |
1,903 |
1,910 |
1,885 |
1,908 |
+0.37% |
52,800 |
2024/3/18 |
1,908 |
1,930 |
1,889 |
1,901 |
+0.90% |
56,600 |
2024/3/15 |
1,853 |
1,891 |
1,835 |
1,884 |
+0.91% |
45,100 |
2024/3/14 |
1,891 |
1,908 |
1,859 |
1,867 |
-1.27% |
61,900 |
2024/3/13 |
1,989 |
1,989 |
1,885 |
1,891 |
-4.93% |
95,200 |
2024/3/12 |
1,977 |
2,009 |
1,955 |
1,989 |
+1.74% |
149,400 |
2024/3/11 |
1,951 |
2,008 |
1,935 |
1,955 |
-0.10% |
191,300 |
2024/3/8 |
1,840 |
1,963 |
1,837 |
1,957 |
+5.73% |
131,900 |
2024/3/7 |
1,869 |
1,869 |
1,836 |
1,851 |
+0.00% |
59,600 |
2024/3/6 |
1,814 |
1,853 |
1,810 |
1,851 |
+1.20% |
62,200 |
2024/3/5 |
1,800 |
1,838 |
1,789 |
1,829 |
+1.95% |
119,900 |
2024/3/4 |
1,807 |
1,812 |
1,785 |
1,794 |
-0.33% |
65,300 |
2024/3/1 |
1,819 |
1,823 |
1,800 |
1,800 |
-0.44% |
47,600 |
2024/2/29 |
1,820 |
1,833 |
1,798 |
1,808 |
-1.15% |
55,800 |
2024/2/28 |
1,809 |
1,853 |
1,806 |
1,829 |
+1.11% |
61,400 |
2024/2/27 |
1,800 |
1,828 |
1,796 |
1,809 |
+0.44% |
47,500 |
2024/2/26 |
1,832 |
1,837 |
1,801 |
1,801 |
-1.53% |
81,200 |
2024/2/22 |
1,803 |
1,833 |
1,799 |
1,829 |
+2.18% |
78,200 |
2024/2/21 |
1,791 |
1,804 |
1,776 |
1,790 |
-0.33% |
38,800 |
2024/2/20 |
1,818 |
1,836 |
1,793 |
1,796 |
-0.22% |
55,300 |
2024/2/19 |
1,769 |
1,819 |
1,747 |
1,800 |
+1.41% |
85,700 |
2024/2/16 |
1,780 |
1,801 |
1,764 |
1,775 |
-0.22% |
50,200 |
2024/2/15 |
1,805 |
1,815 |
1,764 |
1,779 |
-1.28% |
68,500 |
2024/2/14 |
1,858 |
1,858 |
1,796 |
1,802 |
-4.10% |
98,800 |
2024/2/13 |
1,915 |
1,925 |
1,840 |
1,879 |
-2.03% |
205,000 |
2024/2/9 |
2,025 |
2,072 |
1,853 |
1,918 |
-5.00% |
349,500 |
2024/2/8 |
2,009 |
2,023 |
1,970 |
2,019 |
+0.55% |
118,900 |
2024/2/7 |
2,016 |
2,026 |
1,991 |
2,008 |
-0.50% |
51,100 |
2024/2/6 |
2,046 |
2,053 |
2,015 |
2,018 |
-0.59% |
85,600 |
2024/2/5 |
1,971 |
2,030 |
1,970 |
2,030 |
+4.53% |
79,600 |
2024/2/2 |
1,993 |
1,993 |
1,932 |
1,942 |
-2.07% |
38,000 |
2024/2/1 |
1,990 |
2,015 |
1,972 |
1,983 |
-0.75% |
53,700 |
2024/1/31 |
1,930 |
1,998 |
1,909 |
1,998 |
+3.58% |
100,300 |
2024/1/30 |
1,921 |
1,937 |
1,906 |
1,929 |
+1.05% |
92,500 |
2024/1/29 |
1,899 |
1,928 |
1,892 |
1,909 |
+1.01% |
40,200 |
2024/1/26 |
1,920 |
1,923 |
1,889 |
1,890 |
-2.17% |
58,400 |
2024/1/25 |
1,917 |
1,963 |
1,917 |
1,932 |
+0.62% |
105,600 |
2024/1/24 |
1,916 |
1,924 |
1,889 |
1,920 |
+0.16% |
68,400 |
2024/1/23 |
1,941 |
1,956 |
1,900 |
1,917 |
-2.29% |
110,000 |
2024/1/22 |
1,947 |
1,969 |
1,934 |
1,962 |
+0.93% |
40,500 |
2024/1/19 |
1,939 |
1,954 |
1,904 |
1,944 |
+1.62% |
79,500 |
2024/1/18 |
1,910 |
1,955 |
1,910 |
1,913 |
+1.38% |
65,800 |
2024/1/17 |
1,940 |
1,958 |
1,887 |
1,887 |
-2.48% |
72,100 |
2024/1/16 |
1,946 |
1,956 |
1,919 |
1,935 |
-1.53% |
53,700 |
2024/1/15 |
1,901 |
1,978 |
1,900 |
1,965 |
+4.63% |
99,700 |
2024/1/12 |
1,898 |
1,910 |
1,865 |
1,878 |
-1.93% |
85,700 |
2024/1/11 |
1,959 |
1,978 |
1,908 |
1,915 |
-2.49% |
97,700 |
2024/1/10 |
1,994 |
1,994 |
1,952 |
1,964 |
-1.26% |
67,400 |
2024/1/9 |
1,925 |
2,005 |
1,925 |
1,989 |
+4.19% |
162,400 |
2024/1/5 |
1,889 |
1,909 |
1,873 |
1,909 |
+3.13% |
56,600 |
2024/1/4 |
1,820 |
1,855 |
1,790 |
1,851 |
+0.33% |
78,400 |
2023/12/29 |
1,850 |
1,888 |
1,830 |
1,845 |
+1.32% |
113,600 |
2023/12/28 |
1,831 |
1,846 |
1,794 |
1,821 |
+1.39% |
65,400 |
2023/12/27 |
1,800 |
1,800 |
1,750 |
1,796 |
-0.22% |
68,200 |
2023/12/26 |
1,740 |
1,810 |
1,738 |
1,800 |
+3.57% |
120,300 |
2023/12/25 |
1,766 |
1,768 |
1,723 |
1,738 |
-0.11% |
27,500 |
2023/12/22 |
1,695 |
1,750 |
1,695 |
1,740 |
+3.08% |
36,000 |
2023/12/21 |
1,690 |
1,719 |
1,680 |
1,688 |
-1.06% |
33,100 |
2023/12/20 |
1,712 |
1,728 |
1,702 |
1,706 |
-1.16% |
35,700 |
2023/12/19 |
1,735 |
1,753 |
1,701 |
1,726 |
-1.65% |
41,400 |
2023/12/18 |
1,751 |
1,774 |
1,713 |
1,755 |
-0.45% |
78,900 |
2023/12/15 |
1,690 |
1,764 |
1,690 |
1,763 |
+4.44% |
112,400 |
2023/12/14 |
1,677 |
1,724 |
1,667 |
1,688 |
+3.12% |
80,000 |
2023/12/13 |
1,664 |
1,668 |
1,634 |
1,637 |
-2.56% |
40,500 |
2023/12/12 |
1,699 |
1,699 |
1,674 |
1,680 |
+0.06% |
33,000 |
2023/12/11 |
1,697 |
1,714 |
1,660 |
1,679 |
+0.06% |
64,100 |
2023/12/8 |
1,647 |
1,689 |
1,638 |
1,678 |
+3.26% |
140,000 |
2023/12/7 |
1,641 |
1,641 |
1,612 |
1,625 |
-0.98% |
19,300 |
2023/12/6 |
1,601 |
1,653 |
1,600 |
1,641 |
+1.80% |
41,900 |
2023/12/5 |
1,637 |
1,648 |
1,612 |
1,612 |
-1.53% |
28,400 |
2023/12/4 |
1,680 |
1,686 |
1,633 |
1,637 |
-2.56% |
66,300 |
2023/12/1 |
1,720 |
1,720 |
1,671 |
1,680 |
-2.67% |
76,400 |
2023/11/30 |
1,680 |
1,726 |
1,672 |
1,726 |
+3.79% |
111,900 |
2023/11/29 |
1,639 |
1,674 |
1,635 |
1,663 |
+2.09% |
73,100 |
2023/11/28 |
1,615 |
1,643 |
1,614 |
1,629 |
+0.87% |
40,600 |
2023/11/27 |
1,612 |
1,640 |
1,610 |
1,615 |
+1.25% |
36,200 |
2023/11/24 |
1,615 |
1,619 |
1,582 |
1,595 |
-0.81% |
51,600 |
2023/11/22 |
1,560 |
1,635 |
1,560 |
1,608 |
+3.28% |
87,600 |
2023/11/21 |
1,536 |
1,557 |
1,526 |
1,557 |
+1.43% |
31,700 |
2023/11/20 |
1,578 |
1,599 |
1,535 |
1,535 |
-2.54% |
41,000 |
2023/11/17 |
1,532 |
1,589 |
1,532 |
1,575 |
+2.01% |
47,600 |
2023/11/16 |
1,537 |
1,557 |
1,531 |
1,544 |
-0.58% |
21,100 |
|