日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,802 |
1,807 |
1,766 |
1,772 |
-1.23% |
8,600 |
2024/5/20 |
1,760 |
1,815 |
1,760 |
1,794 |
+1.99% |
13,200 |
2024/5/17 |
1,740 |
1,775 |
1,726 |
1,759 |
-0.17% |
4,300 |
2024/5/16 |
1,746 |
1,787 |
1,717 |
1,762 |
+0.00% |
27,500 |
2024/5/15 |
1,835 |
1,835 |
1,762 |
1,762 |
-3.82% |
23,300 |
2024/5/14 |
1,827 |
1,854 |
1,824 |
1,832 |
+0.27% |
6,000 |
2024/5/13 |
1,826 |
1,840 |
1,811 |
1,827 |
+0.22% |
10,000 |
2024/5/10 |
1,792 |
1,833 |
1,792 |
1,823 |
+1.96% |
6,700 |
2024/5/9 |
1,799 |
1,815 |
1,774 |
1,788 |
-0.45% |
10,400 |
2024/5/8 |
1,817 |
1,840 |
1,796 |
1,796 |
-1.16% |
14,200 |
2024/5/7 |
1,805 |
1,840 |
1,800 |
1,817 |
+1.00% |
13,600 |
2024/5/2 |
1,813 |
1,885 |
1,780 |
1,799 |
-1.69% |
17,100 |
2024/5/1 |
1,905 |
1,905 |
1,792 |
1,830 |
-4.49% |
39,800 |
2024/4/30 |
1,928 |
1,928 |
1,906 |
1,916 |
-0.62% |
7,800 |
2024/4/26 |
1,935 |
1,935 |
1,902 |
1,928 |
-0.36% |
4,700 |
2024/4/25 |
1,928 |
1,952 |
1,919 |
1,935 |
+0.05% |
7,400 |
2024/4/24 |
1,940 |
1,955 |
1,928 |
1,934 |
+0.05% |
7,100 |
2024/4/23 |
1,938 |
1,938 |
1,902 |
1,933 |
+0.73% |
5,300 |
2024/4/22 |
1,894 |
1,919 |
1,877 |
1,919 |
+2.68% |
11,900 |
2024/4/19 |
1,861 |
1,871 |
1,821 |
1,869 |
+0.00% |
18,100 |
2024/4/18 |
1,883 |
1,894 |
1,857 |
1,869 |
-0.74% |
10,900 |
2024/4/17 |
1,940 |
1,940 |
1,860 |
1,883 |
-2.59% |
22,300 |
2024/4/16 |
1,950 |
1,990 |
1,932 |
1,933 |
-0.31% |
14,800 |
2024/4/15 |
1,951 |
1,984 |
1,932 |
1,939 |
-0.56% |
20,100 |
2024/4/12 |
1,960 |
1,999 |
1,916 |
1,950 |
-0.51% |
21,500 |
2024/4/11 |
1,945 |
1,969 |
1,938 |
1,960 |
+1.24% |
14,700 |
2024/4/10 |
1,963 |
1,967 |
1,934 |
1,936 |
-1.78% |
11,300 |
2024/4/9 |
1,949 |
1,978 |
1,912 |
1,971 |
+2.39% |
29,000 |
2024/4/8 |
1,900 |
1,973 |
1,900 |
1,925 |
+2.28% |
35,100 |
2024/4/5 |
1,850 |
1,936 |
1,850 |
1,882 |
+0.64% |
30,900 |
2024/4/4 |
1,831 |
1,906 |
1,816 |
1,870 |
+2.02% |
20,200 |
2024/4/3 |
1,841 |
1,870 |
1,806 |
1,833 |
-1.93% |
21,700 |
2024/4/2 |
1,875 |
1,910 |
1,831 |
1,869 |
+0.97% |
26,100 |
2024/4/1 |
1,877 |
1,879 |
1,826 |
1,851 |
+0.22% |
16,000 |
2024/3/29 |
1,842 |
1,865 |
1,838 |
1,847 |
+0.27% |
12,900 |
2024/3/28 |
1,793 |
1,850 |
1,792 |
1,842 |
+3.37% |
15,500 |
2024/3/27 |
1,803 |
1,819 |
1,767 |
1,782 |
-1.71% |
13,000 |
2024/3/26 |
1,770 |
1,850 |
1,770 |
1,813 |
+1.74% |
19,600 |
2024/3/25 |
1,839 |
1,859 |
1,782 |
1,782 |
-3.10% |
18,300 |
2024/3/22 |
1,810 |
1,899 |
1,800 |
1,839 |
+2.51% |
31,200 |
2024/3/21 |
1,767 |
1,803 |
1,759 |
1,794 |
+2.16% |
15,800 |
2024/3/19 |
1,786 |
1,786 |
1,745 |
1,756 |
-2.06% |
13,300 |
2024/3/18 |
1,806 |
1,830 |
1,778 |
1,793 |
-0.39% |
13,800 |
2024/3/15 |
1,807 |
1,832 |
1,795 |
1,800 |
-0.39% |
12,000 |
2024/3/14 |
1,780 |
1,820 |
1,780 |
1,807 |
+2.03% |
16,500 |
2024/3/13 |
1,811 |
1,814 |
1,765 |
1,771 |
-2.21% |
19,000 |
2024/3/12 |
1,674 |
1,811 |
1,666 |
1,811 |
+8.18% |
28,400 |
2024/3/11 |
1,710 |
1,713 |
1,674 |
1,674 |
-2.67% |
22,300 |
2024/3/8 |
1,785 |
1,785 |
1,713 |
1,720 |
-3.59% |
18,800 |
2024/3/7 |
1,820 |
1,820 |
1,751 |
1,784 |
-0.78% |
43,000 |
2024/3/6 |
1,828 |
1,850 |
1,788 |
1,798 |
-0.66% |
20,900 |
2024/3/5 |
1,821 |
1,821 |
1,785 |
1,810 |
+0.22% |
10,900 |
2024/3/4 |
1,800 |
1,851 |
1,785 |
1,806 |
+0.33% |
19,400 |
2024/3/1 |
1,925 |
1,925 |
1,785 |
1,800 |
-6.49% |
45,500 |
2024/2/29 |
1,950 |
1,981 |
1,900 |
1,925 |
-2.48% |
29,000 |
2024/2/28 |
2,045 |
2,080 |
1,974 |
1,974 |
-2.81% |
64,100 |
2024/2/27 |
1,960 |
2,042 |
1,959 |
2,031 |
+4.96% |
99,600 |
2024/2/26 |
1,865 |
1,950 |
1,841 |
1,935 |
+4.26% |
48,600 |
2024/2/22 |
1,832 |
1,900 |
1,825 |
1,856 |
+1.48% |
53,300 |
2024/2/21 |
1,755 |
1,847 |
1,731 |
1,829 |
+4.22% |
56,900 |
2024/2/20 |
1,700 |
1,769 |
1,699 |
1,755 |
+2.93% |
31,500 |
2024/2/19 |
1,691 |
1,715 |
1,660 |
1,705 |
+0.89% |
30,700 |
2024/2/16 |
1,591 |
1,728 |
1,591 |
1,690 |
+6.76% |
96,200 |
2024/2/15 |
1,430 |
1,607 |
1,430 |
1,583 |
-3.77% |
83,100 |
2024/2/14 |
1,690 |
1,699 |
1,620 |
1,645 |
-5.62% |
49,500 |
2024/2/13 |
1,770 |
1,770 |
1,686 |
1,743 |
-1.53% |
49,900 |
2024/2/9 |
1,734 |
1,773 |
1,724 |
1,770 |
+2.08% |
24,600 |
2024/2/8 |
1,730 |
1,750 |
1,713 |
1,734 |
+0.93% |
21,100 |
2024/2/7 |
1,729 |
1,736 |
1,708 |
1,718 |
-0.64% |
25,500 |
2024/2/6 |
1,695 |
1,738 |
1,695 |
1,729 |
+2.01% |
29,100 |
2024/2/5 |
1,710 |
1,712 |
1,665 |
1,695 |
+0.18% |
16,400 |
2024/2/2 |
1,646 |
1,714 |
1,646 |
1,692 |
+2.61% |
40,700 |
2024/2/1 |
1,651 |
1,688 |
1,626 |
1,649 |
-1.38% |
20,200 |
2024/1/31 |
1,695 |
1,720 |
1,649 |
1,672 |
-1.01% |
30,600 |
2024/1/30 |
1,696 |
1,708 |
1,668 |
1,689 |
+0.72% |
32,500 |
2024/1/29 |
1,660 |
1,680 |
1,633 |
1,677 |
+2.26% |
39,100 |
2024/1/26 |
1,650 |
1,661 |
1,625 |
1,640 |
-0.55% |
28,300 |
2024/1/25 |
1,604 |
1,656 |
1,600 |
1,649 |
+2.74% |
37,500 |
2024/1/24 |
1,582 |
1,626 |
1,582 |
1,605 |
+1.52% |
34,400 |
2024/1/23 |
1,620 |
1,620 |
1,571 |
1,581 |
-2.53% |
42,800 |
2024/1/22 |
1,580 |
1,627 |
1,580 |
1,622 |
+3.64% |
37,200 |
2024/1/19 |
1,570 |
1,591 |
1,560 |
1,565 |
+0.00% |
17,700 |
2024/1/18 |
1,554 |
1,589 |
1,554 |
1,565 |
+1.69% |
21,700 |
2024/1/17 |
1,590 |
1,596 |
1,535 |
1,539 |
-1.97% |
19,900 |
2024/1/16 |
1,569 |
1,599 |
1,565 |
1,570 |
+0.32% |
18,100 |
2024/1/15 |
1,560 |
1,566 |
1,531 |
1,565 |
+0.64% |
23,400 |
2024/1/12 |
1,581 |
1,603 |
1,540 |
1,555 |
-1.89% |
54,800 |
2024/1/11 |
1,635 |
1,635 |
1,563 |
1,585 |
-2.46% |
67,200 |
2024/1/10 |
1,637 |
1,660 |
1,625 |
1,625 |
-0.43% |
29,300 |
2024/1/9 |
1,609 |
1,640 |
1,609 |
1,632 |
+1.62% |
18,600 |
2024/1/5 |
1,631 |
1,682 |
1,606 |
1,606 |
-2.55% |
61,300 |
2024/1/4 |
1,614 |
1,658 |
1,614 |
1,648 |
+2.11% |
22,900 |
2023/12/29 |
1,700 |
1,713 |
1,607 |
1,614 |
-5.28% |
60,800 |
2023/12/28 |
1,801 |
1,815 |
1,702 |
1,704 |
-6.12% |
71,700 |
2023/12/27 |
1,755 |
1,847 |
1,724 |
1,815 |
+5.34% |
80,600 |
2023/12/26 |
1,712 |
1,755 |
1,712 |
1,723 |
+0.64% |
38,000 |
2023/12/25 |
1,745 |
1,780 |
1,711 |
1,712 |
-1.95% |
45,700 |
2023/12/22 |
1,660 |
1,749 |
1,652 |
1,746 |
+4.36% |
100,900 |
2023/12/21 |
1,654 |
1,689 |
1,638 |
1,673 |
-0.77% |
49,600 |
2023/12/20 |
1,599 |
1,693 |
1,599 |
1,686 |
+7.53% |
113,700 |
2023/12/19 |
1,532 |
1,606 |
1,520 |
1,568 |
+3.36% |
59,700 |
2023/12/18 |
1,533 |
1,571 |
1,502 |
1,517 |
-1.75% |
40,300 |
2023/12/15 |
1,540 |
1,545 |
1,502 |
1,544 |
-0.52% |
64,500 |
2023/12/14 |
1,701 |
1,719 |
1,543 |
1,552 |
-10.86% |
114,300 |
2023/12/13 |
1,934 |
1,940 |
1,701 |
1,741 |
+1.22% |
383,300 |
2023/12/12 |
1,720 |
1,720 |
1,720 |
1,720 |
+21.13% |
14,700 |
2023/12/11 |
1,407 |
1,454 |
1,407 |
1,420 |
+1.00% |
37,000 |
2023/12/8 |
1,403 |
1,426 |
1,397 |
1,406 |
+1.08% |
49,400 |
2023/12/7 |
1,421 |
1,424 |
1,391 |
1,391 |
-2.11% |
48,500 |
2023/12/6 |
1,446 |
1,462 |
1,413 |
1,421 |
-2.20% |
54,600 |
2023/12/5 |
1,470 |
1,494 |
1,447 |
1,453 |
-1.49% |
36,800 |
2023/12/4 |
1,486 |
1,508 |
1,471 |
1,475 |
-1.01% |
33,000 |
2023/12/1 |
1,515 |
1,515 |
1,490 |
1,490 |
-1.59% |
35,700 |
2023/11/30 |
1,516 |
1,520 |
1,504 |
1,514 |
-0.39% |
24,300 |
2023/11/29 |
1,538 |
1,555 |
1,516 |
1,520 |
-1.23% |
29,400 |
2023/11/28 |
1,580 |
1,593 |
1,539 |
1,539 |
-1.60% |
33,000 |
2023/11/27 |
1,609 |
1,610 |
1,564 |
1,564 |
-1.64% |
29,400 |
2023/11/24 |
1,601 |
1,615 |
1,576 |
1,590 |
-0.13% |
35,400 |
2023/11/22 |
1,591 |
1,616 |
1,585 |
1,592 |
-0.93% |
36,700 |
2023/11/21 |
1,658 |
1,664 |
1,596 |
1,607 |
-3.08% |
57,700 |
2023/11/20 |
1,630 |
1,710 |
1,629 |
1,658 |
+3.75% |
91,800 |
2023/11/17 |
1,602 |
1,679 |
1,562 |
1,598 |
+1.01% |
117,300 |
2023/11/16 |
1,490 |
1,745 |
1,481 |
1,582 |
+2.86% |
401,400 |
|