日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,538 |
1,563 |
1,515 |
1,524 |
+0.26% |
342,900 |
2024/5/20 |
1,471 |
1,531 |
1,455 |
1,520 |
+3.75% |
444,000 |
2024/5/17 |
1,375 |
1,468 |
1,357 |
1,465 |
+6.24% |
495,900 |
2024/5/16 |
1,351 |
1,405 |
1,305 |
1,379 |
+2.38% |
576,500 |
2024/5/15 |
1,383 |
1,432 |
1,319 |
1,347 |
+14.83% |
1,807,700 |
2024/5/14 |
1,152 |
1,183 |
1,143 |
1,173 |
+1.65% |
239,100 |
2024/5/13 |
1,180 |
1,192 |
1,148 |
1,154 |
-0.69% |
174,000 |
2024/5/10 |
1,166 |
1,174 |
1,154 |
1,162 |
-0.34% |
81,400 |
2024/5/9 |
1,156 |
1,176 |
1,154 |
1,166 |
+0.52% |
69,500 |
2024/5/8 |
1,160 |
1,182 |
1,150 |
1,160 |
-1.19% |
77,100 |
2024/5/7 |
1,172 |
1,188 |
1,160 |
1,174 |
+2.09% |
149,900 |
2024/5/2 |
1,140 |
1,151 |
1,126 |
1,150 |
-0.69% |
90,000 |
2024/5/1 |
1,116 |
1,165 |
1,116 |
1,158 |
+4.51% |
161,500 |
2024/4/30 |
1,083 |
1,109 |
1,083 |
1,108 |
+2.40% |
67,700 |
2024/4/26 |
1,068 |
1,086 |
1,058 |
1,082 |
+0.74% |
113,900 |
2024/4/25 |
1,075 |
1,085 |
1,073 |
1,074 |
-0.74% |
99,300 |
2024/4/24 |
1,075 |
1,086 |
1,072 |
1,082 |
+1.50% |
72,500 |
2024/4/23 |
1,084 |
1,088 |
1,063 |
1,066 |
-1.66% |
68,000 |
2024/4/22 |
1,077 |
1,093 |
1,077 |
1,084 |
+1.50% |
227,000 |
2024/4/19 |
1,094 |
1,098 |
1,062 |
1,068 |
-3.35% |
103,800 |
2024/4/18 |
1,089 |
1,118 |
1,087 |
1,105 |
+1.38% |
73,200 |
2024/4/17 |
1,095 |
1,106 |
1,073 |
1,090 |
-0.64% |
86,900 |
2024/4/16 |
1,098 |
1,102 |
1,089 |
1,097 |
-1.08% |
79,800 |
2024/4/15 |
1,109 |
1,112 |
1,103 |
1,109 |
-0.36% |
28,800 |
2024/4/12 |
1,127 |
1,133 |
1,113 |
1,113 |
-0.36% |
51,600 |
2024/4/11 |
1,098 |
1,125 |
1,097 |
1,117 |
+0.90% |
39,800 |
2024/4/10 |
1,116 |
1,126 |
1,107 |
1,107 |
+0.82% |
69,200 |
2024/4/9 |
1,090 |
1,105 |
1,083 |
1,098 |
+0.73% |
49,700 |
2024/4/8 |
1,102 |
1,109 |
1,083 |
1,090 |
+1.02% |
59,300 |
2024/4/5 |
1,080 |
1,090 |
1,072 |
1,079 |
-1.73% |
108,200 |
2024/4/4 |
1,122 |
1,122 |
1,098 |
1,098 |
-0.54% |
51,400 |
2024/4/3 |
1,105 |
1,124 |
1,095 |
1,104 |
-0.72% |
89,500 |
2024/4/2 |
1,138 |
1,141 |
1,103 |
1,112 |
-2.28% |
122,000 |
2024/4/1 |
1,149 |
1,155 |
1,136 |
1,138 |
-0.26% |
104,900 |
2024/3/29 |
1,146 |
1,150 |
1,134 |
1,141 |
+0.53% |
70,500 |
2024/3/28 |
1,142 |
1,157 |
1,128 |
1,135 |
-0.79% |
80,900 |
2024/3/27 |
1,127 |
1,148 |
1,121 |
1,144 |
+1.78% |
98,500 |
2024/3/26 |
1,129 |
1,133 |
1,121 |
1,124 |
-0.62% |
51,600 |
2024/3/25 |
1,141 |
1,149 |
1,126 |
1,131 |
-1.74% |
84,400 |
2024/3/22 |
1,156 |
1,160 |
1,141 |
1,151 |
-0.35% |
66,300 |
2024/3/21 |
1,137 |
1,166 |
1,130 |
1,155 |
+2.94% |
186,100 |
2024/3/19 |
1,113 |
1,132 |
1,108 |
1,122 |
+1.45% |
79,600 |
2024/3/18 |
1,110 |
1,114 |
1,093 |
1,106 |
+1.37% |
84,800 |
2024/3/15 |
1,092 |
1,102 |
1,088 |
1,091 |
-1.27% |
84,000 |
2024/3/14 |
1,096 |
1,109 |
1,089 |
1,105 |
+0.73% |
84,000 |
2024/3/13 |
1,124 |
1,128 |
1,088 |
1,097 |
-1.88% |
77,900 |
2024/3/12 |
1,092 |
1,124 |
1,081 |
1,118 |
+0.72% |
81,100 |
2024/3/11 |
1,112 |
1,119 |
1,095 |
1,110 |
-2.80% |
127,300 |
2024/3/8 |
1,106 |
1,153 |
1,102 |
1,142 |
+1.51% |
132,200 |
2024/3/7 |
1,149 |
1,156 |
1,122 |
1,125 |
-0.97% |
112,400 |
2024/3/6 |
1,108 |
1,147 |
1,095 |
1,136 |
+1.88% |
125,900 |
2024/3/5 |
1,112 |
1,130 |
1,101 |
1,115 |
+0.54% |
98,700 |
2024/3/4 |
1,111 |
1,121 |
1,078 |
1,109 |
-0.09% |
208,000 |
2024/3/1 |
1,111 |
1,128 |
1,095 |
1,110 |
-1.07% |
160,200 |
2024/2/29 |
1,094 |
1,131 |
1,086 |
1,122 |
+1.26% |
183,000 |
2024/2/28 |
1,120 |
1,129 |
1,095 |
1,108 |
-2.03% |
234,200 |
2024/2/27 |
1,155 |
1,172 |
1,130 |
1,131 |
-1.91% |
135,500 |
2024/2/26 |
1,178 |
1,178 |
1,153 |
1,153 |
-1.11% |
149,200 |
2024/2/22 |
1,205 |
1,218 |
1,165 |
1,166 |
-0.93% |
167,400 |
2024/2/21 |
1,185 |
1,194 |
1,172 |
1,177 |
-1.51% |
117,200 |
2024/2/20 |
1,205 |
1,213 |
1,172 |
1,195 |
-1.16% |
213,200 |
2024/2/19 |
1,235 |
1,263 |
1,197 |
1,209 |
+0.00% |
236,500 |
2024/2/16 |
1,154 |
1,220 |
1,136 |
1,209 |
+4.86% |
419,400 |
2024/2/15 |
1,166 |
1,189 |
1,122 |
1,153 |
-0.69% |
464,000 |
2024/2/14 |
1,155 |
1,208 |
1,155 |
1,161 |
-20.21% |
1,425,300 |
2024/2/13 |
1,443 |
1,473 |
1,427 |
1,455 |
+2.18% |
248,000 |
2024/2/9 |
1,418 |
1,438 |
1,400 |
1,424 |
+1.14% |
117,700 |
2024/2/8 |
1,415 |
1,421 |
1,397 |
1,408 |
-1.47% |
92,200 |
2024/2/7 |
1,404 |
1,458 |
1,397 |
1,429 |
+1.78% |
193,500 |
2024/2/6 |
1,395 |
1,422 |
1,390 |
1,404 |
+1.15% |
160,900 |
2024/2/5 |
1,373 |
1,398 |
1,369 |
1,388 |
+1.83% |
114,100 |
2024/2/2 |
1,382 |
1,382 |
1,345 |
1,363 |
-0.37% |
98,600 |
2024/2/1 |
1,387 |
1,398 |
1,366 |
1,368 |
-3.05% |
91,400 |
2024/1/31 |
1,375 |
1,412 |
1,366 |
1,411 |
+1.36% |
87,800 |
2024/1/30 |
1,417 |
1,425 |
1,386 |
1,392 |
-1.63% |
76,300 |
2024/1/29 |
1,392 |
1,426 |
1,378 |
1,415 |
+1.43% |
88,800 |
2024/1/26 |
1,420 |
1,431 |
1,392 |
1,395 |
-1.62% |
118,700 |
2024/1/25 |
1,365 |
1,423 |
1,350 |
1,418 |
+3.20% |
164,300 |
2024/1/24 |
1,395 |
1,395 |
1,361 |
1,374 |
-1.79% |
85,000 |
2024/1/23 |
1,409 |
1,420 |
1,380 |
1,399 |
-0.07% |
108,500 |
2024/1/22 |
1,398 |
1,424 |
1,371 |
1,400 |
+1.23% |
136,700 |
2024/1/19 |
1,387 |
1,387 |
1,347 |
1,383 |
-0.07% |
182,500 |
2024/1/18 |
1,373 |
1,419 |
1,369 |
1,384 |
+0.44% |
153,900 |
2024/1/17 |
1,366 |
1,423 |
1,347 |
1,378 |
+1.10% |
345,300 |
2024/1/16 |
1,309 |
1,384 |
1,303 |
1,363 |
+5.66% |
340,100 |
2024/1/15 |
1,289 |
1,292 |
1,266 |
1,290 |
+2.06% |
125,400 |
2024/1/12 |
1,285 |
1,293 |
1,250 |
1,264 |
-1.71% |
158,500 |
2024/1/11 |
1,306 |
1,311 |
1,284 |
1,286 |
+0.78% |
134,200 |
2024/1/10 |
1,280 |
1,292 |
1,263 |
1,276 |
-1.24% |
139,900 |
2024/1/9 |
1,276 |
1,327 |
1,275 |
1,292 |
+3.36% |
224,100 |
2024/1/5 |
1,265 |
1,277 |
1,247 |
1,250 |
-1.57% |
114,200 |
2024/1/4 |
1,263 |
1,294 |
1,231 |
1,270 |
-0.78% |
160,300 |
2023/12/29 |
1,235 |
1,300 |
1,225 |
1,280 |
+2.73% |
167,200 |
2023/12/28 |
1,160 |
1,249 |
1,160 |
1,246 |
+5.77% |
175,100 |
2023/12/27 |
1,169 |
1,181 |
1,157 |
1,178 |
+1.03% |
204,200 |
2023/12/26 |
1,166 |
1,178 |
1,156 |
1,166 |
-0.85% |
192,600 |
2023/12/25 |
1,206 |
1,206 |
1,175 |
1,176 |
-2.16% |
121,400 |
2023/12/22 |
1,195 |
1,206 |
1,186 |
1,202 |
+0.75% |
122,100 |
2023/12/21 |
1,203 |
1,211 |
1,193 |
1,193 |
-1.57% |
124,200 |
2023/12/20 |
1,225 |
1,239 |
1,211 |
1,212 |
+0.75% |
155,700 |
2023/12/19 |
1,217 |
1,228 |
1,201 |
1,203 |
-0.99% |
129,900 |
2023/12/18 |
1,196 |
1,224 |
1,192 |
1,215 |
-0.74% |
99,800 |
2023/12/15 |
1,220 |
1,235 |
1,213 |
1,224 |
+1.32% |
124,700 |
2023/12/14 |
1,241 |
1,251 |
1,206 |
1,208 |
-2.66% |
137,300 |
2023/12/13 |
1,248 |
1,254 |
1,223 |
1,241 |
+1.64% |
114,600 |
2023/12/12 |
1,256 |
1,284 |
1,221 |
1,221 |
-1.53% |
195,500 |
2023/12/11 |
1,201 |
1,240 |
1,201 |
1,240 |
+3.94% |
155,800 |
2023/12/8 |
1,211 |
1,226 |
1,186 |
1,193 |
-3.71% |
364,100 |
2023/12/7 |
1,250 |
1,269 |
1,238 |
1,239 |
-2.13% |
195,200 |
2023/12/6 |
1,248 |
1,273 |
1,246 |
1,266 |
+1.12% |
85,500 |
2023/12/5 |
1,297 |
1,297 |
1,252 |
1,252 |
-4.72% |
214,700 |
2023/12/4 |
1,318 |
1,354 |
1,302 |
1,314 |
-0.61% |
214,400 |
2023/12/1 |
1,360 |
1,360 |
1,319 |
1,322 |
-2.79% |
189,600 |
2023/11/30 |
1,286 |
1,367 |
1,286 |
1,360 |
+6.42% |
283,900 |
2023/11/29 |
1,289 |
1,289 |
1,229 |
1,278 |
-1.39% |
261,800 |
2023/11/28 |
1,321 |
1,330 |
1,270 |
1,296 |
-1.89% |
182,000 |
2023/11/27 |
1,307 |
1,349 |
1,307 |
1,321 |
+2.09% |
147,100 |
2023/11/24 |
1,322 |
1,328 |
1,294 |
1,294 |
-1.82% |
133,200 |
2023/11/22 |
1,307 |
1,327 |
1,289 |
1,318 |
-1.42% |
161,300 |
2023/11/21 |
1,360 |
1,400 |
1,330 |
1,337 |
+1.52% |
233,300 |
2023/11/20 |
1,278 |
1,337 |
1,278 |
1,317 |
+3.21% |
159,800 |
2023/11/17 |
1,250 |
1,288 |
1,230 |
1,276 |
+2.65% |
170,200 |
2023/11/16 |
1,250 |
1,284 |
1,229 |
1,243 |
-2.28% |
270,400 |
|