日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,621 |
1,651 |
1,621 |
1,643 |
+1.42% |
38,600 |
2024/5/20 |
1,629 |
1,630 |
1,620 |
1,620 |
+0.25% |
28,400 |
2024/5/17 |
1,605 |
1,619 |
1,605 |
1,616 |
+0.37% |
26,600 |
2024/5/16 |
1,617 |
1,620 |
1,605 |
1,610 |
-0.43% |
30,900 |
2024/5/15 |
1,626 |
1,631 |
1,616 |
1,617 |
+0.06% |
31,100 |
2024/5/14 |
1,643 |
1,644 |
1,615 |
1,616 |
-0.43% |
48,100 |
2024/5/13 |
1,613 |
1,624 |
1,609 |
1,623 |
+1.00% |
28,600 |
2024/5/10 |
1,605 |
1,610 |
1,596 |
1,607 |
-0.86% |
41,500 |
2024/5/9 |
1,608 |
1,621 |
1,607 |
1,621 |
+0.68% |
20,500 |
2024/5/8 |
1,617 |
1,622 |
1,604 |
1,610 |
+0.12% |
33,000 |
2024/5/7 |
1,617 |
1,617 |
1,600 |
1,608 |
+0.12% |
23,600 |
2024/5/2 |
1,618 |
1,618 |
1,602 |
1,606 |
-0.31% |
14,400 |
2024/5/1 |
1,621 |
1,622 |
1,610 |
1,611 |
-0.62% |
12,700 |
2024/4/30 |
1,608 |
1,621 |
1,600 |
1,621 |
+0.81% |
20,200 |
2024/4/26 |
1,611 |
1,611 |
1,598 |
1,608 |
-0.31% |
39,500 |
2024/4/25 |
1,618 |
1,620 |
1,611 |
1,613 |
-0.37% |
18,300 |
2024/4/24 |
1,618 |
1,625 |
1,616 |
1,619 |
+0.06% |
14,300 |
2024/4/23 |
1,624 |
1,630 |
1,618 |
1,618 |
-0.49% |
9,900 |
2024/4/22 |
1,623 |
1,630 |
1,609 |
1,626 |
+1.06% |
20,300 |
2024/4/19 |
1,617 |
1,619 |
1,595 |
1,609 |
-0.92% |
41,800 |
2024/4/18 |
1,618 |
1,624 |
1,613 |
1,624 |
+0.87% |
10,300 |
2024/4/17 |
1,627 |
1,629 |
1,609 |
1,610 |
-1.04% |
22,700 |
2024/4/16 |
1,640 |
1,640 |
1,626 |
1,627 |
-1.21% |
23,200 |
2024/4/15 |
1,643 |
1,648 |
1,640 |
1,647 |
+0.12% |
15,400 |
2024/4/12 |
1,646 |
1,652 |
1,643 |
1,645 |
+0.12% |
23,900 |
2024/4/11 |
1,634 |
1,649 |
1,627 |
1,643 |
+0.31% |
23,000 |
2024/4/10 |
1,640 |
1,645 |
1,636 |
1,638 |
+0.12% |
18,400 |
2024/4/9 |
1,635 |
1,637 |
1,625 |
1,636 |
+0.43% |
15,700 |
2024/4/8 |
1,622 |
1,629 |
1,617 |
1,629 |
+1.18% |
25,400 |
2024/4/5 |
1,607 |
1,618 |
1,606 |
1,610 |
-0.06% |
21,200 |
2024/4/4 |
1,610 |
1,618 |
1,605 |
1,611 |
+0.06% |
32,500 |
2024/4/3 |
1,608 |
1,620 |
1,603 |
1,610 |
-0.12% |
37,600 |
2024/4/2 |
1,632 |
1,632 |
1,612 |
1,612 |
-1.23% |
23,700 |
2024/4/1 |
1,632 |
1,642 |
1,630 |
1,632 |
+0.00% |
17,600 |
2024/3/29 |
1,617 |
1,636 |
1,617 |
1,632 |
+0.99% |
21,000 |
2024/3/28 |
1,640 |
1,641 |
1,614 |
1,616 |
-2.59% |
40,900 |
2024/3/27 |
1,651 |
1,670 |
1,651 |
1,659 |
+0.42% |
52,900 |
2024/3/26 |
1,647 |
1,654 |
1,641 |
1,652 |
+0.24% |
15,300 |
2024/3/25 |
1,656 |
1,660 |
1,648 |
1,648 |
-0.54% |
21,300 |
2024/3/22 |
1,652 |
1,660 |
1,642 |
1,657 |
+0.30% |
28,300 |
2024/3/21 |
1,660 |
1,662 |
1,650 |
1,652 |
-0.18% |
25,700 |
2024/3/19 |
1,640 |
1,655 |
1,636 |
1,655 |
+0.85% |
22,400 |
2024/3/18 |
1,635 |
1,643 |
1,631 |
1,641 |
+0.74% |
22,800 |
2024/3/15 |
1,622 |
1,639 |
1,622 |
1,629 |
+0.12% |
27,100 |
2024/3/14 |
1,615 |
1,629 |
1,615 |
1,627 |
+0.43% |
17,700 |
2024/3/13 |
1,635 |
1,640 |
1,615 |
1,620 |
-0.92% |
25,700 |
2024/3/12 |
1,632 |
1,635 |
1,613 |
1,635 |
+0.18% |
27,400 |
2024/3/11 |
1,639 |
1,641 |
1,625 |
1,632 |
-0.43% |
27,200 |
2024/3/8 |
1,631 |
1,644 |
1,630 |
1,639 |
+0.18% |
37,800 |
2024/3/7 |
1,625 |
1,638 |
1,625 |
1,636 |
+0.74% |
23,200 |
2024/3/6 |
1,620 |
1,630 |
1,618 |
1,624 |
+0.06% |
33,200 |
2024/3/5 |
1,635 |
1,635 |
1,618 |
1,623 |
-0.73% |
33,900 |
2024/3/4 |
1,653 |
1,655 |
1,635 |
1,635 |
-1.27% |
34,400 |
2024/3/1 |
1,665 |
1,670 |
1,653 |
1,656 |
-0.48% |
20,100 |
2024/2/29 |
1,675 |
1,677 |
1,660 |
1,664 |
-0.42% |
23,800 |
2024/2/28 |
1,650 |
1,678 |
1,650 |
1,671 |
+1.03% |
31,100 |
2024/2/27 |
1,655 |
1,664 |
1,647 |
1,654 |
+0.85% |
28,000 |
2024/2/26 |
1,655 |
1,662 |
1,640 |
1,640 |
-0.67% |
28,600 |
2024/2/22 |
1,665 |
1,666 |
1,650 |
1,651 |
+0.18% |
24,200 |
2024/2/21 |
1,669 |
1,669 |
1,646 |
1,648 |
-0.96% |
17,400 |
2024/2/20 |
1,664 |
1,670 |
1,658 |
1,664 |
+0.73% |
33,600 |
2024/2/19 |
1,636 |
1,653 |
1,636 |
1,652 |
+1.04% |
19,300 |
2024/2/16 |
1,612 |
1,637 |
1,612 |
1,635 |
+1.62% |
29,500 |
2024/2/15 |
1,624 |
1,629 |
1,608 |
1,609 |
-0.92% |
28,300 |
2024/2/14 |
1,639 |
1,640 |
1,619 |
1,624 |
-0.92% |
37,800 |
2024/2/13 |
1,634 |
1,644 |
1,618 |
1,639 |
+1.80% |
44,700 |
2024/2/9 |
1,636 |
1,643 |
1,610 |
1,610 |
-2.19% |
53,500 |
2024/2/8 |
1,649 |
1,659 |
1,620 |
1,646 |
-2.55% |
83,500 |
2024/2/7 |
1,688 |
1,698 |
1,677 |
1,689 |
+0.36% |
67,100 |
2024/2/6 |
1,681 |
1,688 |
1,675 |
1,683 |
+0.18% |
29,300 |
2024/2/5 |
1,682 |
1,692 |
1,680 |
1,680 |
-0.12% |
29,900 |
2024/2/2 |
1,683 |
1,690 |
1,670 |
1,682 |
-0.41% |
27,300 |
2024/2/1 |
1,678 |
1,695 |
1,668 |
1,689 |
+0.48% |
55,100 |
2024/1/31 |
1,665 |
1,682 |
1,661 |
1,681 |
+1.45% |
41,000 |
2024/1/30 |
1,690 |
1,705 |
1,657 |
1,657 |
+1.35% |
110,700 |
2024/1/29 |
1,634 |
1,635 |
1,630 |
1,635 |
+0.86% |
21,700 |
2024/1/26 |
1,632 |
1,632 |
1,620 |
1,621 |
-0.67% |
30,700 |
2024/1/25 |
1,622 |
1,632 |
1,620 |
1,632 |
+0.74% |
22,000 |
2024/1/24 |
1,632 |
1,632 |
1,618 |
1,620 |
-0.31% |
36,800 |
2024/1/23 |
1,626 |
1,637 |
1,622 |
1,625 |
-0.31% |
38,300 |
2024/1/22 |
1,627 |
1,635 |
1,623 |
1,630 |
+0.18% |
32,700 |
2024/1/19 |
1,640 |
1,640 |
1,627 |
1,627 |
-0.73% |
22,600 |
2024/1/18 |
1,634 |
1,640 |
1,627 |
1,639 |
+0.31% |
21,500 |
2024/1/17 |
1,637 |
1,648 |
1,634 |
1,634 |
+0.31% |
21,900 |
2024/1/16 |
1,649 |
1,650 |
1,629 |
1,629 |
-1.15% |
20,100 |
2024/1/15 |
1,640 |
1,653 |
1,637 |
1,648 |
+1.10% |
25,500 |
2024/1/12 |
1,647 |
1,651 |
1,628 |
1,630 |
-0.85% |
41,400 |
2024/1/11 |
1,649 |
1,651 |
1,642 |
1,644 |
+0.00% |
34,900 |
2024/1/10 |
1,641 |
1,648 |
1,636 |
1,644 |
+0.37% |
34,600 |
2024/1/9 |
1,625 |
1,640 |
1,623 |
1,638 |
+0.80% |
40,900 |
2024/1/5 |
1,625 |
1,628 |
1,621 |
1,625 |
-0.06% |
24,500 |
2024/1/4 |
1,626 |
1,628 |
1,617 |
1,626 |
+0.00% |
29,500 |
2023/12/29 |
1,624 |
1,631 |
1,621 |
1,626 |
+0.12% |
21,100 |
2023/12/28 |
1,618 |
1,630 |
1,617 |
1,624 |
-0.37% |
15,700 |
2023/12/27 |
1,613 |
1,630 |
1,610 |
1,630 |
+1.05% |
41,800 |
2023/12/26 |
1,620 |
1,620 |
1,608 |
1,613 |
-0.31% |
41,600 |
2023/12/25 |
1,605 |
1,620 |
1,602 |
1,618 |
+0.81% |
35,300 |
2023/12/22 |
1,591 |
1,608 |
1,591 |
1,605 |
+0.44% |
37,200 |
2023/12/21 |
1,584 |
1,598 |
1,584 |
1,598 |
+0.69% |
22,100 |
2023/12/20 |
1,590 |
1,594 |
1,585 |
1,587 |
+0.44% |
33,900 |
2023/12/19 |
1,570 |
1,581 |
1,567 |
1,580 |
+0.70% |
32,400 |
2023/12/18 |
1,556 |
1,573 |
1,552 |
1,569 |
+0.06% |
30,400 |
2023/12/15 |
1,592 |
1,592 |
1,562 |
1,568 |
-1.63% |
55,900 |
2023/12/14 |
1,598 |
1,601 |
1,587 |
1,594 |
-0.19% |
34,700 |
2023/12/13 |
1,615 |
1,619 |
1,596 |
1,597 |
-1.36% |
44,500 |
2023/12/12 |
1,630 |
1,630 |
1,615 |
1,619 |
-0.49% |
29,400 |
2023/12/11 |
1,618 |
1,628 |
1,617 |
1,627 |
+0.56% |
30,000 |
2023/12/8 |
1,621 |
1,633 |
1,612 |
1,618 |
-0.61% |
46,000 |
2023/12/7 |
1,623 |
1,632 |
1,623 |
1,628 |
+0.25% |
41,300 |
2023/12/6 |
1,610 |
1,627 |
1,610 |
1,624 |
+0.81% |
40,700 |
2023/12/5 |
1,606 |
1,617 |
1,606 |
1,611 |
-0.37% |
23,800 |
2023/12/4 |
1,601 |
1,619 |
1,601 |
1,617 |
+0.06% |
32,100 |
2023/12/1 |
1,618 |
1,623 |
1,612 |
1,616 |
-0.06% |
27,000 |
2023/11/30 |
1,619 |
1,622 |
1,602 |
1,617 |
+0.19% |
25,800 |
2023/11/29 |
1,608 |
1,621 |
1,604 |
1,614 |
+0.37% |
28,700 |
2023/11/28 |
1,588 |
1,608 |
1,588 |
1,608 |
+1.26% |
30,700 |
2023/11/27 |
1,583 |
1,592 |
1,582 |
1,588 |
+0.32% |
29,800 |
2023/11/24 |
1,599 |
1,599 |
1,578 |
1,583 |
-0.19% |
32,800 |
2023/11/22 |
1,585 |
1,599 |
1,585 |
1,586 |
+0.06% |
25,500 |
2023/11/21 |
1,591 |
1,598 |
1,580 |
1,585 |
-0.38% |
34,400 |
2023/11/20 |
1,614 |
1,617 |
1,591 |
1,591 |
-1.00% |
42,900 |
2023/11/17 |
1,584 |
1,607 |
1,583 |
1,607 |
+1.39% |
31,600 |
2023/11/16 |
1,590 |
1,600 |
1,585 |
1,585 |
-0.50% |
27,800 |
|