日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,820 |
1,829 |
1,803 |
1,815 |
-0.27% |
19,000 |
2024/5/20 |
1,800 |
1,835 |
1,800 |
1,820 |
+1.11% |
21,700 |
2024/5/17 |
1,770 |
1,800 |
1,764 |
1,800 |
+1.07% |
26,300 |
2024/5/16 |
1,808 |
1,808 |
1,772 |
1,781 |
-1.49% |
30,800 |
2024/5/15 |
1,751 |
1,828 |
1,736 |
1,808 |
+3.26% |
80,400 |
2024/5/14 |
1,752 |
1,755 |
1,740 |
1,751 |
+0.57% |
32,000 |
2024/5/13 |
1,733 |
1,751 |
1,732 |
1,741 |
+0.29% |
39,800 |
2024/5/10 |
1,735 |
1,740 |
1,727 |
1,736 |
+0.06% |
31,000 |
2024/5/9 |
1,722 |
1,738 |
1,721 |
1,735 |
+0.46% |
33,200 |
2024/5/8 |
1,740 |
1,746 |
1,724 |
1,727 |
-0.86% |
41,200 |
2024/5/7 |
1,720 |
1,746 |
1,720 |
1,742 |
+1.28% |
45,000 |
2024/5/2 |
1,712 |
1,724 |
1,710 |
1,720 |
+0.58% |
49,700 |
2024/5/1 |
1,717 |
1,723 |
1,703 |
1,710 |
-0.64% |
96,100 |
2024/4/30 |
1,734 |
1,734 |
1,715 |
1,721 |
+0.35% |
92,400 |
2024/4/26 |
1,714 |
1,721 |
1,697 |
1,715 |
+0.29% |
51,300 |
2024/4/25 |
1,711 |
1,716 |
1,705 |
1,710 |
-0.87% |
43,300 |
2024/4/24 |
1,713 |
1,725 |
1,708 |
1,725 |
+1.11% |
22,200 |
2024/4/23 |
1,708 |
1,722 |
1,703 |
1,706 |
+0.35% |
24,500 |
2024/4/22 |
1,701 |
1,709 |
1,687 |
1,700 |
+0.77% |
45,400 |
2024/4/19 |
1,702 |
1,721 |
1,670 |
1,687 |
-1.86% |
102,300 |
2024/4/18 |
1,717 |
1,731 |
1,704 |
1,719 |
-0.46% |
63,200 |
2024/4/17 |
1,747 |
1,759 |
1,720 |
1,727 |
-1.31% |
30,800 |
2024/4/16 |
1,785 |
1,785 |
1,748 |
1,750 |
-2.02% |
35,900 |
2024/4/15 |
1,778 |
1,792 |
1,766 |
1,786 |
+0.90% |
27,800 |
2024/4/12 |
1,772 |
1,774 |
1,761 |
1,770 |
+0.34% |
32,100 |
2024/4/11 |
1,771 |
1,772 |
1,755 |
1,764 |
-0.51% |
33,700 |
2024/4/10 |
1,746 |
1,778 |
1,745 |
1,773 |
+1.43% |
29,700 |
2024/4/9 |
1,729 |
1,748 |
1,729 |
1,748 |
+0.98% |
29,700 |
2024/4/8 |
1,734 |
1,734 |
1,717 |
1,731 |
-0.35% |
43,600 |
2024/4/5 |
1,729 |
1,738 |
1,723 |
1,737 |
+0.17% |
32,000 |
2024/4/4 |
1,744 |
1,744 |
1,726 |
1,734 |
+0.29% |
38,200 |
2024/4/3 |
1,715 |
1,740 |
1,712 |
1,729 |
+0.82% |
37,700 |
2024/4/2 |
1,719 |
1,743 |
1,712 |
1,715 |
-0.23% |
36,600 |
2024/4/1 |
1,737 |
1,737 |
1,712 |
1,719 |
-1.38% |
40,300 |
2024/3/29 |
1,718 |
1,751 |
1,718 |
1,743 |
+2.29% |
41,700 |
2024/3/28 |
1,693 |
1,722 |
1,693 |
1,704 |
-0.81% |
36,800 |
2024/3/27 |
1,700 |
1,728 |
1,700 |
1,718 |
+1.24% |
42,400 |
2024/3/26 |
1,686 |
1,700 |
1,685 |
1,697 |
+0.35% |
20,800 |
2024/3/25 |
1,694 |
1,698 |
1,681 |
1,691 |
-0.35% |
26,800 |
2024/3/22 |
1,708 |
1,708 |
1,689 |
1,697 |
-0.24% |
19,400 |
2024/3/21 |
1,709 |
1,712 |
1,697 |
1,701 |
+0.41% |
19,400 |
2024/3/19 |
1,698 |
1,699 |
1,682 |
1,694 |
-0.18% |
15,000 |
2024/3/18 |
1,718 |
1,725 |
1,691 |
1,697 |
-0.59% |
26,400 |
2024/3/15 |
1,697 |
1,717 |
1,697 |
1,707 |
+0.89% |
34,300 |
2024/3/14 |
1,689 |
1,695 |
1,680 |
1,692 |
+0.30% |
18,100 |
2024/3/13 |
1,680 |
1,693 |
1,673 |
1,687 |
+0.60% |
20,700 |
2024/3/12 |
1,659 |
1,677 |
1,645 |
1,677 |
+1.08% |
19,900 |
2024/3/11 |
1,664 |
1,665 |
1,645 |
1,659 |
-0.48% |
22,700 |
2024/3/8 |
1,652 |
1,678 |
1,652 |
1,667 |
+0.91% |
54,400 |
2024/3/7 |
1,659 |
1,659 |
1,646 |
1,652 |
+0.55% |
18,400 |
2024/3/6 |
1,640 |
1,652 |
1,635 |
1,643 |
-0.60% |
30,100 |
2024/3/5 |
1,650 |
1,666 |
1,648 |
1,653 |
+0.30% |
22,100 |
2024/3/4 |
1,668 |
1,668 |
1,642 |
1,648 |
-1.20% |
24,700 |
2024/3/1 |
1,655 |
1,672 |
1,653 |
1,668 |
+0.48% |
25,100 |
2024/2/29 |
1,660 |
1,667 |
1,649 |
1,660 |
-0.24% |
29,500 |
2024/2/28 |
1,636 |
1,674 |
1,636 |
1,664 |
+1.03% |
44,600 |
2024/2/27 |
1,608 |
1,647 |
1,608 |
1,647 |
+2.23% |
51,100 |
2024/2/26 |
1,619 |
1,621 |
1,606 |
1,611 |
+0.00% |
29,400 |
2024/2/22 |
1,597 |
1,612 |
1,591 |
1,611 |
+1.19% |
37,800 |
2024/2/21 |
1,588 |
1,593 |
1,580 |
1,592 |
+0.25% |
11,900 |
2024/2/20 |
1,579 |
1,594 |
1,579 |
1,588 |
+0.89% |
15,400 |
2024/2/19 |
1,575 |
1,580 |
1,564 |
1,574 |
-0.25% |
18,500 |
2024/2/16 |
1,586 |
1,590 |
1,577 |
1,578 |
-0.50% |
31,000 |
2024/2/15 |
1,592 |
1,594 |
1,583 |
1,586 |
-0.13% |
16,900 |
2024/2/14 |
1,602 |
1,602 |
1,585 |
1,588 |
-0.87% |
22,900 |
2024/2/13 |
1,597 |
1,605 |
1,597 |
1,602 |
+0.25% |
25,000 |
2024/2/9 |
1,589 |
1,607 |
1,589 |
1,598 |
-0.19% |
21,500 |
2024/2/8 |
1,601 |
1,606 |
1,589 |
1,601 |
-0.25% |
35,600 |
2024/2/7 |
1,590 |
1,608 |
1,590 |
1,605 |
+0.75% |
33,300 |
2024/2/6 |
1,599 |
1,608 |
1,588 |
1,593 |
-0.38% |
28,400 |
2024/2/5 |
1,590 |
1,600 |
1,590 |
1,599 |
+0.44% |
36,800 |
2024/2/2 |
1,583 |
1,596 |
1,583 |
1,592 |
+0.70% |
32,900 |
2024/2/1 |
1,575 |
1,587 |
1,573 |
1,581 |
+0.06% |
30,900 |
2024/1/31 |
1,574 |
1,585 |
1,572 |
1,580 |
-0.44% |
27,100 |
2024/1/30 |
1,590 |
1,593 |
1,585 |
1,587 |
+0.00% |
26,600 |
2024/1/29 |
1,576 |
1,587 |
1,576 |
1,587 |
+0.95% |
12,600 |
2024/1/26 |
1,577 |
1,583 |
1,572 |
1,572 |
-0.32% |
20,100 |
2024/1/25 |
1,562 |
1,580 |
1,562 |
1,577 |
+0.64% |
20,000 |
2024/1/24 |
1,580 |
1,583 |
1,565 |
1,567 |
-1.07% |
30,100 |
2024/1/23 |
1,596 |
1,597 |
1,583 |
1,584 |
-0.81% |
25,100 |
2024/1/22 |
1,591 |
1,599 |
1,591 |
1,597 |
+0.44% |
20,200 |
2024/1/19 |
1,580 |
1,591 |
1,580 |
1,590 |
+0.38% |
23,900 |
2024/1/18 |
1,579 |
1,587 |
1,578 |
1,584 |
+0.06% |
18,400 |
2024/1/17 |
1,578 |
1,599 |
1,574 |
1,583 |
+0.44% |
45,200 |
2024/1/16 |
1,593 |
1,598 |
1,575 |
1,576 |
-1.07% |
42,700 |
2024/1/15 |
1,580 |
1,597 |
1,580 |
1,593 |
+0.44% |
31,700 |
2024/1/12 |
1,585 |
1,593 |
1,579 |
1,586 |
+0.06% |
52,100 |
2024/1/11 |
1,588 |
1,588 |
1,571 |
1,585 |
+0.83% |
47,100 |
2024/1/10 |
1,551 |
1,577 |
1,551 |
1,572 |
+1.95% |
68,200 |
2024/1/9 |
1,526 |
1,542 |
1,519 |
1,542 |
+1.25% |
65,800 |
2024/1/5 |
1,526 |
1,549 |
1,521 |
1,523 |
-0.46% |
72,700 |
2024/1/4 |
1,520 |
1,530 |
1,509 |
1,530 |
+0.33% |
51,100 |
2023/12/29 |
1,499 |
1,532 |
1,499 |
1,525 |
+1.73% |
83,500 |
2023/12/28 |
1,490 |
1,508 |
1,490 |
1,499 |
-0.79% |
276,600 |
2023/12/27 |
1,516 |
1,521 |
1,505 |
1,511 |
-0.40% |
532,200 |
2023/12/26 |
1,524 |
1,525 |
1,511 |
1,517 |
-0.26% |
93,900 |
2023/12/25 |
1,534 |
1,534 |
1,518 |
1,521 |
-0.26% |
48,600 |
2023/12/22 |
1,512 |
1,525 |
1,512 |
1,525 |
+0.86% |
47,100 |
2023/12/21 |
1,512 |
1,514 |
1,508 |
1,512 |
-0.40% |
49,000 |
2023/12/20 |
1,522 |
1,525 |
1,517 |
1,518 |
-0.26% |
47,600 |
2023/12/19 |
1,524 |
1,525 |
1,512 |
1,522 |
-0.26% |
43,800 |
2023/12/18 |
1,520 |
1,526 |
1,515 |
1,526 |
-0.07% |
58,400 |
2023/12/15 |
1,548 |
1,552 |
1,527 |
1,527 |
-1.74% |
84,700 |
2023/12/14 |
1,558 |
1,562 |
1,549 |
1,554 |
-0.38% |
47,500 |
2023/12/13 |
1,567 |
1,567 |
1,553 |
1,560 |
-0.19% |
20,600 |
2023/12/12 |
1,564 |
1,568 |
1,561 |
1,563 |
+0.32% |
28,800 |
2023/12/11 |
1,548 |
1,558 |
1,548 |
1,558 |
+1.04% |
29,100 |
2023/12/8 |
1,557 |
1,564 |
1,539 |
1,542 |
-1.22% |
67,500 |
2023/12/7 |
1,570 |
1,573 |
1,558 |
1,561 |
-0.89% |
109,700 |
2023/12/6 |
1,571 |
1,581 |
1,569 |
1,575 |
+0.32% |
40,200 |
2023/12/5 |
1,578 |
1,588 |
1,570 |
1,570 |
-0.82% |
53,500 |
2023/12/4 |
1,574 |
1,584 |
1,570 |
1,583 |
+0.83% |
33,400 |
2023/12/1 |
1,582 |
1,585 |
1,570 |
1,570 |
-0.63% |
38,400 |
2023/11/30 |
1,572 |
1,582 |
1,567 |
1,580 |
+0.77% |
43,600 |
2023/11/29 |
1,564 |
1,577 |
1,564 |
1,568 |
+0.13% |
24,100 |
2023/11/28 |
1,565 |
1,570 |
1,562 |
1,566 |
+0.06% |
20,600 |
2023/11/27 |
1,570 |
1,578 |
1,562 |
1,565 |
-0.32% |
48,100 |
2023/11/24 |
1,575 |
1,575 |
1,566 |
1,570 |
+0.45% |
25,000 |
2023/11/22 |
1,565 |
1,575 |
1,562 |
1,563 |
+0.13% |
28,100 |
2023/11/21 |
1,558 |
1,566 |
1,555 |
1,561 |
+0.06% |
33,600 |
2023/11/20 |
1,568 |
1,575 |
1,560 |
1,560 |
-0.26% |
41,800 |
2023/11/17 |
1,557 |
1,572 |
1,557 |
1,564 |
+0.51% |
39,100 |
2023/11/16 |
1,554 |
1,560 |
1,545 |
1,556 |
+0.06% |
27,700 |
|