日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,671 |
1,765 |
1,671 |
1,698 |
+1.98% |
110,100 |
2024/5/20 |
1,630 |
1,700 |
1,625 |
1,665 |
+1.28% |
146,000 |
2024/5/17 |
1,538 |
1,650 |
1,518 |
1,644 |
+8.44% |
137,200 |
2024/5/16 |
1,515 |
1,530 |
1,495 |
1,516 |
-1.11% |
44,600 |
2024/5/15 |
1,560 |
1,565 |
1,521 |
1,533 |
-0.13% |
46,300 |
2024/5/14 |
1,512 |
1,558 |
1,510 |
1,535 |
+0.07% |
62,900 |
2024/5/13 |
1,538 |
1,610 |
1,505 |
1,534 |
-0.39% |
166,400 |
2024/5/10 |
1,590 |
1,638 |
1,515 |
1,540 |
+12.41% |
453,600 |
2024/5/9 |
1,367 |
1,376 |
1,332 |
1,370 |
+0.22% |
75,400 |
2024/5/8 |
1,410 |
1,430 |
1,367 |
1,367 |
-3.05% |
31,900 |
2024/5/7 |
1,391 |
1,410 |
1,388 |
1,410 |
+1.66% |
24,400 |
2024/5/2 |
1,408 |
1,412 |
1,387 |
1,387 |
-1.70% |
18,800 |
2024/5/1 |
1,393 |
1,419 |
1,393 |
1,411 |
-0.14% |
8,600 |
2024/4/30 |
1,420 |
1,420 |
1,385 |
1,413 |
+0.43% |
19,800 |
2024/4/26 |
1,415 |
1,423 |
1,390 |
1,407 |
-0.21% |
14,000 |
2024/4/25 |
1,449 |
1,449 |
1,410 |
1,410 |
-2.69% |
26,600 |
2024/4/24 |
1,433 |
1,449 |
1,428 |
1,449 |
+2.33% |
16,600 |
2024/4/23 |
1,445 |
1,445 |
1,414 |
1,416 |
+0.07% |
20,100 |
2024/4/22 |
1,408 |
1,422 |
1,395 |
1,415 |
+1.95% |
24,900 |
2024/4/19 |
1,444 |
1,444 |
1,376 |
1,388 |
-4.41% |
42,900 |
2024/4/18 |
1,410 |
1,459 |
1,405 |
1,452 |
+2.11% |
22,000 |
2024/4/17 |
1,438 |
1,460 |
1,419 |
1,422 |
-2.40% |
39,600 |
2024/4/16 |
1,482 |
1,489 |
1,450 |
1,457 |
-3.19% |
32,800 |
2024/4/15 |
1,473 |
1,505 |
1,463 |
1,505 |
+1.90% |
29,800 |
2024/4/12 |
1,558 |
1,558 |
1,460 |
1,477 |
-5.50% |
133,400 |
2024/4/11 |
1,572 |
1,577 |
1,540 |
1,563 |
+0.19% |
55,000 |
2024/4/10 |
1,576 |
1,600 |
1,531 |
1,560 |
-1.89% |
110,100 |
2024/4/9 |
1,519 |
1,613 |
1,519 |
1,590 |
+8.24% |
277,700 |
2024/4/8 |
1,474 |
1,495 |
1,461 |
1,469 |
+2.58% |
100,800 |
2024/4/5 |
1,351 |
1,453 |
1,351 |
1,432 |
+4.07% |
149,900 |
2024/4/4 |
1,366 |
1,378 |
1,341 |
1,376 |
+1.55% |
16,100 |
2024/4/3 |
1,340 |
1,365 |
1,323 |
1,355 |
+0.30% |
18,400 |
2024/4/2 |
1,400 |
1,400 |
1,351 |
1,351 |
-3.22% |
26,800 |
2024/4/1 |
1,387 |
1,409 |
1,360 |
1,396 |
+2.05% |
50,900 |
2024/3/29 |
1,340 |
1,368 |
1,335 |
1,368 |
+2.78% |
21,600 |
2024/3/28 |
1,317 |
1,344 |
1,316 |
1,331 |
+0.99% |
20,500 |
2024/3/27 |
1,323 |
1,332 |
1,317 |
1,318 |
-0.45% |
13,500 |
2024/3/26 |
1,349 |
1,349 |
1,314 |
1,324 |
-1.93% |
22,800 |
2024/3/25 |
1,338 |
1,375 |
1,325 |
1,350 |
+1.81% |
35,900 |
2024/3/22 |
1,331 |
1,350 |
1,319 |
1,326 |
-0.30% |
33,700 |
2024/3/21 |
1,350 |
1,350 |
1,323 |
1,330 |
-0.97% |
27,800 |
2024/3/19 |
1,326 |
1,343 |
1,315 |
1,343 |
+1.28% |
20,400 |
2024/3/18 |
1,334 |
1,340 |
1,315 |
1,326 |
-0.38% |
19,400 |
2024/3/15 |
1,305 |
1,360 |
1,296 |
1,331 |
+1.06% |
42,200 |
2024/3/14 |
1,306 |
1,320 |
1,276 |
1,317 |
+0.84% |
29,400 |
2024/3/13 |
1,350 |
1,358 |
1,304 |
1,306 |
-3.12% |
24,200 |
2024/3/12 |
1,305 |
1,349 |
1,294 |
1,348 |
+2.51% |
27,900 |
2024/3/11 |
1,337 |
1,378 |
1,314 |
1,315 |
-3.66% |
46,700 |
2024/3/8 |
1,392 |
1,399 |
1,352 |
1,365 |
-2.43% |
36,800 |
2024/3/7 |
1,398 |
1,446 |
1,376 |
1,399 |
+3.32% |
154,900 |
2024/3/6 |
1,314 |
1,356 |
1,306 |
1,354 |
+2.50% |
29,000 |
2024/3/5 |
1,310 |
1,335 |
1,308 |
1,321 |
+0.00% |
32,700 |
2024/3/4 |
1,335 |
1,354 |
1,321 |
1,321 |
+0.08% |
40,000 |
2024/3/1 |
1,331 |
1,331 |
1,307 |
1,320 |
-0.83% |
29,800 |
2024/2/29 |
1,330 |
1,335 |
1,300 |
1,331 |
+0.08% |
27,900 |
2024/2/28 |
1,336 |
1,345 |
1,315 |
1,330 |
-0.37% |
17,100 |
2024/2/27 |
1,348 |
1,355 |
1,330 |
1,335 |
-1.77% |
18,700 |
2024/2/26 |
1,335 |
1,360 |
1,316 |
1,359 |
+4.54% |
70,700 |
2024/2/22 |
1,289 |
1,323 |
1,270 |
1,300 |
+1.96% |
56,000 |
2024/2/21 |
1,278 |
1,281 |
1,272 |
1,275 |
-0.55% |
9,800 |
2024/2/20 |
1,294 |
1,305 |
1,280 |
1,282 |
-1.46% |
20,600 |
2024/2/19 |
1,269 |
1,310 |
1,266 |
1,301 |
+3.42% |
58,800 |
2024/2/16 |
1,245 |
1,264 |
1,233 |
1,258 |
+1.04% |
28,400 |
2024/2/15 |
1,271 |
1,273 |
1,233 |
1,245 |
-2.05% |
38,400 |
2024/2/14 |
1,265 |
1,284 |
1,250 |
1,271 |
-1.85% |
42,000 |
2024/2/13 |
1,306 |
1,306 |
1,258 |
1,295 |
+2.05% |
99,100 |
2024/2/9 |
1,230 |
1,269 |
1,207 |
1,269 |
+8.74% |
188,500 |
2024/2/8 |
1,157 |
1,170 |
1,139 |
1,167 |
+0.09% |
25,400 |
2024/2/7 |
1,180 |
1,180 |
1,155 |
1,166 |
+0.00% |
20,700 |
2024/2/6 |
1,176 |
1,176 |
1,152 |
1,166 |
-0.43% |
10,900 |
2024/2/5 |
1,162 |
1,176 |
1,159 |
1,171 |
+1.04% |
9,800 |
2024/2/2 |
1,159 |
1,169 |
1,152 |
1,159 |
+0.00% |
11,000 |
2024/2/1 |
1,164 |
1,166 |
1,144 |
1,159 |
-0.69% |
10,100 |
2024/1/31 |
1,167 |
1,168 |
1,156 |
1,167 |
-0.34% |
13,400 |
2024/1/30 |
1,161 |
1,203 |
1,161 |
1,171 |
+0.52% |
32,900 |
2024/1/29 |
1,166 |
1,177 |
1,156 |
1,165 |
-0.17% |
6,400 |
2024/1/26 |
1,188 |
1,188 |
1,163 |
1,167 |
-1.77% |
9,800 |
2024/1/25 |
1,190 |
1,197 |
1,178 |
1,188 |
-1.25% |
15,700 |
2024/1/24 |
1,200 |
1,219 |
1,192 |
1,203 |
+1.78% |
28,900 |
2024/1/23 |
1,180 |
1,204 |
1,173 |
1,182 |
-0.84% |
39,300 |
2024/1/22 |
1,169 |
1,197 |
1,160 |
1,192 |
+5.11% |
69,300 |
2024/1/19 |
1,127 |
1,138 |
1,120 |
1,134 |
+1.61% |
12,600 |
2024/1/18 |
1,116 |
1,126 |
1,113 |
1,116 |
+0.00% |
9,900 |
2024/1/17 |
1,133 |
1,133 |
1,112 |
1,116 |
-1.24% |
28,500 |
2024/1/16 |
1,150 |
1,150 |
1,119 |
1,130 |
-1.22% |
16,600 |
2024/1/15 |
1,147 |
1,157 |
1,139 |
1,144 |
+0.44% |
21,300 |
2024/1/12 |
1,128 |
1,139 |
1,116 |
1,139 |
+1.24% |
22,200 |
2024/1/11 |
1,145 |
1,145 |
1,118 |
1,125 |
-1.92% |
39,100 |
2024/1/10 |
1,142 |
1,149 |
1,128 |
1,147 |
+0.61% |
14,700 |
2024/1/9 |
1,156 |
1,164 |
1,133 |
1,140 |
-1.38% |
24,800 |
2024/1/5 |
1,169 |
1,175 |
1,151 |
1,156 |
-1.11% |
20,400 |
2024/1/4 |
1,163 |
1,177 |
1,145 |
1,169 |
-0.60% |
23,900 |
2023/12/29 |
1,200 |
1,200 |
1,172 |
1,176 |
-2.00% |
21,100 |
2023/12/28 |
1,208 |
1,209 |
1,191 |
1,200 |
-0.66% |
30,000 |
2023/12/27 |
1,165 |
1,208 |
1,165 |
1,208 |
+3.51% |
81,600 |
2023/12/26 |
1,149 |
1,195 |
1,131 |
1,167 |
+7.56% |
161,600 |
2023/12/25 |
1,115 |
1,120 |
1,082 |
1,085 |
-2.52% |
41,300 |
2023/12/22 |
1,114 |
1,130 |
1,110 |
1,113 |
+0.72% |
26,500 |
2023/12/21 |
1,116 |
1,120 |
1,102 |
1,105 |
-0.99% |
22,000 |
2023/12/20 |
1,127 |
1,145 |
1,116 |
1,116 |
-1.33% |
23,000 |
2023/12/19 |
1,132 |
1,140 |
1,118 |
1,131 |
-0.09% |
17,200 |
2023/12/18 |
1,137 |
1,150 |
1,120 |
1,132 |
-1.74% |
17,500 |
2023/12/15 |
1,114 |
1,152 |
1,114 |
1,152 |
+3.32% |
20,100 |
2023/12/14 |
1,133 |
1,145 |
1,112 |
1,115 |
-1.59% |
34,500 |
2023/12/13 |
1,165 |
1,165 |
1,132 |
1,133 |
-0.18% |
14,600 |
2023/12/12 |
1,181 |
1,181 |
1,135 |
1,135 |
-3.16% |
35,000 |
2023/12/11 |
1,171 |
1,192 |
1,155 |
1,172 |
+0.60% |
38,400 |
2023/12/8 |
1,224 |
1,237 |
1,156 |
1,165 |
-4.82% |
66,600 |
2023/12/7 |
1,194 |
1,248 |
1,175 |
1,224 |
+1.24% |
80,300 |
2023/12/6 |
1,168 |
1,243 |
1,142 |
1,209 |
+2.63% |
112,400 |
2023/12/5 |
1,150 |
1,378 |
1,150 |
1,178 |
+2.17% |
538,800 |
2023/12/4 |
1,180 |
1,181 |
1,143 |
1,153 |
+2.95% |
42,300 |
2023/12/1 |
1,129 |
1,129 |
1,115 |
1,120 |
+0.27% |
14,200 |
2023/11/30 |
1,128 |
1,130 |
1,112 |
1,117 |
-0.98% |
6,900 |
2023/11/29 |
1,125 |
1,136 |
1,124 |
1,128 |
-0.62% |
5,000 |
2023/11/28 |
1,143 |
1,143 |
1,123 |
1,135 |
-0.18% |
8,900 |
2023/11/27 |
1,130 |
1,141 |
1,117 |
1,137 |
+0.62% |
16,800 |
2023/11/24 |
1,112 |
1,137 |
1,112 |
1,130 |
+1.71% |
16,300 |
2023/11/22 |
1,101 |
1,116 |
1,096 |
1,111 |
+0.09% |
10,500 |
2023/11/21 |
1,100 |
1,110 |
1,091 |
1,110 |
+1.56% |
6,500 |
2023/11/20 |
1,103 |
1,116 |
1,071 |
1,093 |
-1.26% |
21,500 |
2023/11/17 |
1,086 |
1,128 |
1,086 |
1,107 |
+1.10% |
19,200 |
2023/11/16 |
1,077 |
1,101 |
1,055 |
1,095 |
+1.67% |
19,200 |
|