日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,559 |
1,576 |
1,517 |
1,519 |
-1.81% |
179,000 |
2024/5/20 |
1,501 |
1,547 |
1,498 |
1,547 |
+3.20% |
182,900 |
2024/5/17 |
1,445 |
1,512 |
1,431 |
1,499 |
+3.74% |
262,200 |
2024/5/16 |
1,462 |
1,470 |
1,429 |
1,445 |
-1.63% |
213,300 |
2024/5/15 |
1,545 |
1,545 |
1,462 |
1,469 |
-5.35% |
277,700 |
2024/5/14 |
1,550 |
1,576 |
1,530 |
1,552 |
-0.32% |
174,400 |
2024/5/13 |
1,599 |
1,652 |
1,546 |
1,557 |
+8.20% |
550,600 |
2024/5/10 |
1,430 |
1,439 |
1,409 |
1,439 |
+1.84% |
103,700 |
2024/5/9 |
1,412 |
1,434 |
1,407 |
1,413 |
+0.07% |
122,000 |
2024/5/8 |
1,407 |
1,439 |
1,407 |
1,412 |
-0.84% |
143,100 |
2024/5/7 |
1,432 |
1,444 |
1,413 |
1,424 |
+1.57% |
137,700 |
2024/5/2 |
1,423 |
1,426 |
1,398 |
1,402 |
-1.89% |
100,900 |
2024/5/1 |
1,400 |
1,445 |
1,397 |
1,429 |
+1.42% |
197,000 |
2024/4/30 |
1,364 |
1,438 |
1,357 |
1,409 |
+7.15% |
314,500 |
2024/4/26 |
1,303 |
1,322 |
1,281 |
1,315 |
-0.15% |
144,500 |
2024/4/25 |
1,304 |
1,323 |
1,300 |
1,317 |
+0.46% |
69,200 |
2024/4/24 |
1,280 |
1,317 |
1,279 |
1,311 |
+3.23% |
145,100 |
2024/4/23 |
1,255 |
1,270 |
1,254 |
1,270 |
+1.36% |
65,100 |
2024/4/22 |
1,250 |
1,255 |
1,242 |
1,253 |
+1.13% |
100,800 |
2024/4/19 |
1,269 |
1,270 |
1,232 |
1,239 |
-3.43% |
165,700 |
2024/4/18 |
1,259 |
1,290 |
1,251 |
1,283 |
+2.64% |
108,700 |
2024/4/17 |
1,277 |
1,277 |
1,248 |
1,250 |
-1.19% |
156,700 |
2024/4/16 |
1,310 |
1,315 |
1,262 |
1,265 |
-4.09% |
260,500 |
2024/4/15 |
1,323 |
1,329 |
1,314 |
1,319 |
-1.05% |
113,100 |
2024/4/12 |
1,356 |
1,362 |
1,333 |
1,333 |
-1.62% |
102,900 |
2024/4/11 |
1,351 |
1,358 |
1,340 |
1,355 |
-0.22% |
60,200 |
2024/4/10 |
1,370 |
1,384 |
1,357 |
1,358 |
-0.73% |
80,300 |
2024/4/9 |
1,340 |
1,370 |
1,338 |
1,368 |
+2.70% |
79,800 |
2024/4/8 |
1,342 |
1,347 |
1,326 |
1,332 |
+0.38% |
65,700 |
2024/4/5 |
1,331 |
1,341 |
1,317 |
1,327 |
-0.97% |
100,100 |
2024/4/4 |
1,347 |
1,358 |
1,337 |
1,340 |
-0.37% |
113,900 |
2024/4/3 |
1,358 |
1,366 |
1,345 |
1,345 |
-1.82% |
101,300 |
2024/4/2 |
1,394 |
1,397 |
1,366 |
1,370 |
-2.14% |
121,900 |
2024/4/1 |
1,399 |
1,439 |
1,391 |
1,400 |
+0.65% |
153,300 |
2024/3/29 |
1,385 |
1,398 |
1,379 |
1,391 |
+0.65% |
79,300 |
2024/3/28 |
1,387 |
1,394 |
1,373 |
1,382 |
-0.79% |
98,800 |
2024/3/27 |
1,397 |
1,400 |
1,389 |
1,393 |
+0.22% |
113,100 |
2024/3/26 |
1,375 |
1,397 |
1,375 |
1,390 |
+0.80% |
103,700 |
2024/3/25 |
1,388 |
1,395 |
1,377 |
1,379 |
-1.50% |
129,500 |
2024/3/22 |
1,405 |
1,409 |
1,392 |
1,400 |
+0.29% |
91,700 |
2024/3/21 |
1,404 |
1,406 |
1,391 |
1,396 |
+0.43% |
139,600 |
2024/3/19 |
1,385 |
1,390 |
1,363 |
1,390 |
-0.14% |
92,800 |
2024/3/18 |
1,389 |
1,407 |
1,387 |
1,392 |
+1.24% |
101,000 |
2024/3/15 |
1,357 |
1,383 |
1,350 |
1,375 |
+2.23% |
122,300 |
2024/3/14 |
1,341 |
1,354 |
1,331 |
1,345 |
+1.13% |
68,900 |
2024/3/13 |
1,358 |
1,360 |
1,321 |
1,330 |
-1.70% |
96,500 |
2024/3/12 |
1,348 |
1,359 |
1,313 |
1,353 |
+0.37% |
110,800 |
2024/3/11 |
1,359 |
1,378 |
1,335 |
1,348 |
-2.25% |
132,700 |
2024/3/8 |
1,344 |
1,391 |
1,337 |
1,379 |
+1.03% |
126,700 |
2024/3/7 |
1,371 |
1,379 |
1,361 |
1,365 |
-0.44% |
92,000 |
2024/3/6 |
1,359 |
1,384 |
1,353 |
1,371 |
+0.37% |
100,200 |
2024/3/5 |
1,350 |
1,375 |
1,331 |
1,366 |
+0.81% |
119,500 |
2024/3/4 |
1,369 |
1,372 |
1,348 |
1,355 |
-0.81% |
132,200 |
2024/3/1 |
1,370 |
1,377 |
1,362 |
1,366 |
-0.36% |
91,900 |
2024/2/29 |
1,384 |
1,384 |
1,358 |
1,371 |
-1.08% |
154,200 |
2024/2/28 |
1,403 |
1,411 |
1,385 |
1,386 |
-1.98% |
125,000 |
2024/2/27 |
1,397 |
1,423 |
1,397 |
1,414 |
+1.14% |
93,300 |
2024/2/26 |
1,400 |
1,411 |
1,397 |
1,398 |
-0.14% |
94,300 |
2024/2/22 |
1,388 |
1,403 |
1,386 |
1,400 |
+0.86% |
54,100 |
2024/2/21 |
1,395 |
1,397 |
1,383 |
1,388 |
-1.07% |
96,100 |
2024/2/20 |
1,406 |
1,433 |
1,401 |
1,403 |
-0.14% |
72,100 |
2024/2/19 |
1,406 |
1,411 |
1,396 |
1,405 |
-0.21% |
87,900 |
2024/2/16 |
1,396 |
1,413 |
1,387 |
1,408 |
+1.88% |
86,600 |
2024/2/15 |
1,402 |
1,414 |
1,376 |
1,382 |
-1.29% |
127,300 |
2024/2/14 |
1,440 |
1,443 |
1,396 |
1,400 |
-3.58% |
103,000 |
2024/2/13 |
1,455 |
1,463 |
1,437 |
1,452 |
+1.54% |
115,800 |
2024/2/9 |
1,417 |
1,434 |
1,400 |
1,430 |
+1.27% |
128,000 |
2024/2/8 |
1,404 |
1,418 |
1,381 |
1,412 |
+0.57% |
179,800 |
2024/2/7 |
1,404 |
1,416 |
1,395 |
1,404 |
-0.43% |
124,900 |
2024/2/6 |
1,416 |
1,424 |
1,401 |
1,410 |
-0.70% |
132,600 |
2024/2/5 |
1,430 |
1,435 |
1,413 |
1,420 |
+1.21% |
134,500 |
2024/2/2 |
1,428 |
1,449 |
1,403 |
1,403 |
-1.54% |
256,300 |
2024/2/1 |
1,500 |
1,502 |
1,425 |
1,425 |
-5.69% |
397,800 |
2024/1/31 |
1,516 |
1,520 |
1,494 |
1,511 |
-0.79% |
140,200 |
2024/1/30 |
1,516 |
1,542 |
1,516 |
1,523 |
+0.46% |
95,200 |
2024/1/29 |
1,510 |
1,520 |
1,507 |
1,516 |
+0.53% |
59,800 |
2024/1/26 |
1,510 |
1,516 |
1,500 |
1,508 |
-1.11% |
100,500 |
2024/1/25 |
1,509 |
1,527 |
1,498 |
1,525 |
+0.73% |
78,800 |
2024/1/24 |
1,529 |
1,532 |
1,507 |
1,514 |
-0.98% |
80,100 |
2024/1/23 |
1,549 |
1,560 |
1,525 |
1,529 |
-0.78% |
76,600 |
2024/1/22 |
1,540 |
1,552 |
1,535 |
1,541 |
+0.72% |
56,000 |
2024/1/19 |
1,548 |
1,563 |
1,530 |
1,530 |
-1.16% |
69,300 |
2024/1/18 |
1,560 |
1,581 |
1,540 |
1,548 |
-0.96% |
81,800 |
2024/1/17 |
1,609 |
1,618 |
1,563 |
1,563 |
-2.01% |
87,900 |
2024/1/16 |
1,590 |
1,609 |
1,585 |
1,595 |
+0.50% |
60,400 |
2024/1/15 |
1,570 |
1,597 |
1,570 |
1,587 |
+1.08% |
42,500 |
2024/1/12 |
1,588 |
1,588 |
1,561 |
1,570 |
-0.06% |
80,100 |
2024/1/11 |
1,595 |
1,599 |
1,570 |
1,571 |
-0.38% |
84,500 |
2024/1/10 |
1,551 |
1,586 |
1,550 |
1,577 |
+1.81% |
81,300 |
2024/1/9 |
1,526 |
1,557 |
1,526 |
1,549 |
+1.77% |
63,800 |
2024/1/5 |
1,537 |
1,540 |
1,522 |
1,522 |
-0.33% |
48,500 |
2024/1/4 |
1,525 |
1,528 |
1,485 |
1,527 |
+0.13% |
69,600 |
2023/12/29 |
1,546 |
1,551 |
1,518 |
1,525 |
-0.91% |
83,600 |
2023/12/28 |
1,517 |
1,539 |
1,507 |
1,539 |
+1.45% |
58,400 |
2023/12/27 |
1,470 |
1,518 |
1,465 |
1,517 |
+3.20% |
150,200 |
2023/12/26 |
1,451 |
1,473 |
1,450 |
1,470 |
+1.03% |
98,200 |
2023/12/25 |
1,473 |
1,489 |
1,455 |
1,455 |
+0.07% |
66,200 |
2023/12/22 |
1,458 |
1,473 |
1,445 |
1,454 |
-0.62% |
88,500 |
2023/12/21 |
1,471 |
1,475 |
1,458 |
1,463 |
-1.75% |
63,800 |
2023/12/20 |
1,505 |
1,522 |
1,488 |
1,489 |
-0.53% |
53,000 |
2023/12/19 |
1,499 |
1,505 |
1,483 |
1,497 |
+0.13% |
71,000 |
2023/12/18 |
1,494 |
1,503 |
1,468 |
1,495 |
-0.73% |
103,900 |
2023/12/15 |
1,452 |
1,508 |
1,448 |
1,506 |
+4.01% |
117,700 |
2023/12/14 |
1,450 |
1,459 |
1,430 |
1,448 |
-0.14% |
109,600 |
2023/12/13 |
1,437 |
1,460 |
1,425 |
1,450 |
+0.69% |
139,800 |
2023/12/12 |
1,449 |
1,458 |
1,432 |
1,440 |
+0.35% |
97,100 |
2023/12/11 |
1,458 |
1,462 |
1,427 |
1,435 |
-0.55% |
131,800 |
2023/12/8 |
1,480 |
1,483 |
1,436 |
1,443 |
-3.09% |
228,700 |
2023/12/7 |
1,500 |
1,507 |
1,487 |
1,489 |
-0.80% |
134,800 |
2023/12/6 |
1,509 |
1,512 |
1,496 |
1,501 |
+0.13% |
137,800 |
2023/12/5 |
1,489 |
1,511 |
1,486 |
1,499 |
+0.20% |
113,300 |
2023/12/4 |
1,511 |
1,515 |
1,480 |
1,496 |
-1.06% |
151,300 |
2023/12/1 |
1,535 |
1,535 |
1,511 |
1,512 |
-1.43% |
150,000 |
2023/11/30 |
1,551 |
1,556 |
1,523 |
1,534 |
-1.41% |
183,000 |
2023/11/29 |
1,563 |
1,577 |
1,548 |
1,556 |
-1.08% |
115,600 |
2023/11/28 |
1,585 |
1,589 |
1,562 |
1,573 |
-0.76% |
127,900 |
2023/11/27 |
1,601 |
1,617 |
1,576 |
1,585 |
-1.00% |
54,700 |
2023/11/24 |
1,622 |
1,633 |
1,601 |
1,601 |
-1.54% |
83,200 |
2023/11/22 |
1,648 |
1,652 |
1,626 |
1,626 |
-1.81% |
72,700 |
2023/11/21 |
1,646 |
1,669 |
1,645 |
1,656 |
+1.04% |
79,200 |
2023/11/20 |
1,614 |
1,654 |
1,614 |
1,639 |
+1.67% |
140,100 |
2023/11/17 |
1,606 |
1,612 |
1,588 |
1,612 |
+0.37% |
39,200 |
2023/11/16 |
1,620 |
1,623 |
1,591 |
1,606 |
-1.17% |
68,800 |
|