日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,860 |
1,890 |
1,860 |
1,875 |
+1.08% |
63,300 |
2024/5/20 |
1,851 |
1,868 |
1,823 |
1,855 |
-1.59% |
104,100 |
2024/5/17 |
1,881 |
1,895 |
1,854 |
1,885 |
+0.59% |
145,900 |
2024/5/16 |
1,855 |
1,882 |
1,842 |
1,874 |
+1.19% |
141,600 |
2024/5/15 |
1,996 |
1,996 |
1,852 |
1,852 |
-7.45% |
224,200 |
2024/5/14 |
1,980 |
2,014 |
1,974 |
2,001 |
+0.35% |
43,000 |
2024/5/13 |
1,971 |
2,011 |
1,959 |
1,994 |
+1.12% |
58,900 |
2024/5/10 |
1,960 |
2,003 |
1,960 |
1,972 |
+0.72% |
59,700 |
2024/5/9 |
1,959 |
1,968 |
1,942 |
1,958 |
-0.41% |
45,200 |
2024/5/8 |
1,961 |
2,006 |
1,959 |
1,966 |
-0.30% |
70,900 |
2024/5/7 |
1,938 |
1,975 |
1,935 |
1,972 |
+1.75% |
45,500 |
2024/5/2 |
1,959 |
1,974 |
1,935 |
1,938 |
-0.87% |
46,100 |
2024/5/1 |
1,932 |
1,967 |
1,920 |
1,955 |
-0.26% |
52,700 |
2024/4/30 |
1,945 |
1,969 |
1,919 |
1,960 |
+2.62% |
45,100 |
2024/4/26 |
1,901 |
1,916 |
1,880 |
1,910 |
+0.32% |
119,400 |
2024/4/25 |
1,920 |
1,924 |
1,904 |
1,904 |
-1.30% |
38,600 |
2024/4/24 |
1,921 |
1,934 |
1,907 |
1,929 |
+0.47% |
84,100 |
2024/4/23 |
1,920 |
1,939 |
1,894 |
1,920 |
+0.37% |
102,700 |
2024/4/22 |
1,911 |
1,928 |
1,893 |
1,913 |
+0.84% |
118,400 |
2024/4/19 |
1,942 |
1,942 |
1,882 |
1,897 |
-3.21% |
127,100 |
2024/4/18 |
1,950 |
1,989 |
1,950 |
1,960 |
+0.31% |
71,800 |
2024/4/17 |
2,010 |
2,010 |
1,950 |
1,954 |
-1.76% |
82,500 |
2024/4/16 |
2,015 |
2,029 |
1,981 |
1,989 |
-1.44% |
95,400 |
2024/4/15 |
2,048 |
2,048 |
2,009 |
2,018 |
-2.65% |
138,800 |
2024/4/12 |
2,099 |
2,165 |
2,073 |
2,073 |
+0.05% |
137,700 |
2024/4/11 |
2,138 |
2,138 |
2,067 |
2,072 |
-4.38% |
164,800 |
2024/4/10 |
2,257 |
2,298 |
2,140 |
2,167 |
-0.51% |
815,400 |
2024/4/9 |
2,101 |
2,185 |
2,070 |
2,178 |
+3.66% |
318,000 |
2024/4/8 |
2,102 |
2,115 |
2,075 |
2,101 |
+1.16% |
66,800 |
2024/4/5 |
2,090 |
2,102 |
2,058 |
2,077 |
-1.75% |
63,200 |
2024/4/4 |
2,085 |
2,120 |
2,081 |
2,114 |
+1.39% |
100,900 |
2024/4/3 |
2,030 |
2,117 |
2,030 |
2,085 |
+2.81% |
149,700 |
2024/4/2 |
2,083 |
2,083 |
2,014 |
2,028 |
-2.69% |
71,800 |
2024/4/1 |
2,090 |
2,107 |
2,075 |
2,084 |
+0.19% |
48,400 |
2024/3/29 |
2,073 |
2,093 |
2,059 |
2,080 |
+0.48% |
47,400 |
2024/3/28 |
2,085 |
2,089 |
2,062 |
2,070 |
-0.43% |
45,400 |
2024/3/27 |
2,029 |
2,089 |
2,020 |
2,079 |
+2.97% |
97,100 |
2024/3/26 |
2,004 |
2,020 |
1,995 |
2,019 |
+0.50% |
29,900 |
2024/3/25 |
2,026 |
2,038 |
2,009 |
2,009 |
-1.86% |
42,300 |
2024/3/22 |
2,060 |
2,060 |
2,026 |
2,047 |
+0.05% |
38,000 |
2024/3/21 |
2,052 |
2,065 |
2,034 |
2,046 |
+0.64% |
68,400 |
2024/3/19 |
2,040 |
2,050 |
2,023 |
2,033 |
-0.34% |
27,500 |
2024/3/18 |
2,017 |
2,058 |
2,017 |
2,040 |
+1.49% |
49,600 |
2024/3/15 |
2,024 |
2,028 |
2,009 |
2,010 |
-0.79% |
31,900 |
2024/3/14 |
2,027 |
2,036 |
2,002 |
2,026 |
-1.03% |
32,500 |
2024/3/13 |
2,040 |
2,074 |
2,031 |
2,047 |
+0.49% |
38,300 |
2024/3/12 |
1,997 |
2,037 |
1,991 |
2,037 |
+2.05% |
31,200 |
2024/3/11 |
2,010 |
2,014 |
1,970 |
1,996 |
-1.38% |
47,300 |
2024/3/8 |
1,969 |
2,037 |
1,958 |
2,024 |
+1.30% |
82,800 |
2024/3/7 |
2,026 |
2,026 |
1,995 |
1,998 |
-1.82% |
49,600 |
2024/3/6 |
2,006 |
2,046 |
2,000 |
2,035 |
+1.19% |
58,300 |
2024/3/5 |
1,995 |
2,024 |
1,983 |
2,011 |
+0.55% |
63,100 |
2024/3/4 |
2,000 |
2,018 |
1,986 |
2,000 |
+0.10% |
63,700 |
2024/3/1 |
2,018 |
2,019 |
1,995 |
1,998 |
-0.99% |
63,400 |
2024/2/29 |
2,061 |
2,061 |
1,989 |
2,018 |
-2.09% |
119,000 |
2024/2/28 |
2,095 |
2,100 |
2,061 |
2,061 |
-1.81% |
51,400 |
2024/2/27 |
2,077 |
2,117 |
2,077 |
2,099 |
+1.11% |
71,300 |
2024/2/26 |
2,073 |
2,111 |
2,065 |
2,076 |
+0.00% |
57,400 |
2024/2/22 |
2,061 |
2,084 |
2,038 |
2,076 |
+0.53% |
57,200 |
2024/2/21 |
2,065 |
2,080 |
2,045 |
2,065 |
-0.29% |
45,400 |
2024/2/20 |
2,111 |
2,111 |
2,066 |
2,071 |
-1.29% |
91,700 |
2024/2/19 |
2,102 |
2,117 |
2,078 |
2,098 |
+0.58% |
48,200 |
2024/2/16 |
2,071 |
2,105 |
2,065 |
2,086 |
+0.72% |
55,600 |
2024/2/15 |
2,060 |
2,085 |
2,043 |
2,071 |
+1.02% |
58,700 |
2024/2/14 |
2,032 |
2,060 |
2,026 |
2,050 |
-0.49% |
49,500 |
2024/2/13 |
2,080 |
2,080 |
2,031 |
2,060 |
-0.77% |
74,500 |
2024/2/9 |
2,062 |
2,098 |
2,059 |
2,076 |
+0.68% |
62,700 |
2024/2/8 |
2,053 |
2,080 |
2,016 |
2,062 |
+0.24% |
96,700 |
2024/2/7 |
2,107 |
2,112 |
2,056 |
2,057 |
-2.37% |
97,500 |
2024/2/6 |
2,146 |
2,146 |
2,107 |
2,107 |
-2.00% |
69,300 |
2024/2/5 |
2,164 |
2,178 |
2,150 |
2,150 |
-0.42% |
75,000 |
2024/2/2 |
2,153 |
2,172 |
2,146 |
2,159 |
+0.42% |
55,200 |
2024/2/1 |
2,152 |
2,162 |
2,123 |
2,150 |
-1.06% |
86,400 |
2024/1/31 |
2,144 |
2,179 |
2,126 |
2,173 |
+0.98% |
77,900 |
2024/1/30 |
2,190 |
2,204 |
2,151 |
2,152 |
-0.65% |
86,000 |
2024/1/29 |
2,140 |
2,167 |
2,134 |
2,166 |
+1.36% |
85,800 |
2024/1/26 |
2,120 |
2,220 |
2,120 |
2,137 |
+1.18% |
216,000 |
2024/1/25 |
2,100 |
2,119 |
2,087 |
2,112 |
+0.05% |
83,400 |
2024/1/24 |
2,128 |
2,144 |
2,111 |
2,111 |
-1.63% |
100,600 |
2024/1/23 |
2,185 |
2,203 |
2,140 |
2,146 |
-1.51% |
120,400 |
2024/1/22 |
2,144 |
2,185 |
2,144 |
2,179 |
+2.54% |
84,400 |
2024/1/19 |
2,134 |
2,165 |
2,122 |
2,125 |
-0.42% |
91,600 |
2024/1/18 |
2,127 |
2,156 |
2,124 |
2,134 |
+0.47% |
80,800 |
2024/1/17 |
2,165 |
2,204 |
2,124 |
2,124 |
-1.21% |
155,800 |
2024/1/16 |
2,162 |
2,203 |
2,150 |
2,150 |
-1.83% |
163,400 |
2024/1/15 |
2,213 |
2,228 |
2,179 |
2,190 |
-1.04% |
216,400 |
2024/1/12 |
2,267 |
2,271 |
2,172 |
2,213 |
-0.81% |
510,200 |
2024/1/11 |
2,127 |
2,233 |
2,070 |
2,231 |
+16.99% |
826,900 |
2024/1/10 |
1,898 |
1,942 |
1,892 |
1,907 |
+0.47% |
117,600 |
2024/1/9 |
1,899 |
1,929 |
1,890 |
1,898 |
+0.64% |
113,300 |
2024/1/5 |
1,925 |
1,927 |
1,885 |
1,886 |
-1.67% |
116,200 |
2024/1/4 |
1,905 |
1,920 |
1,861 |
1,918 |
+5.97% |
177,500 |
2023/12/29 |
1,826 |
1,826 |
1,802 |
1,810 |
-0.82% |
56,000 |
2023/12/28 |
1,807 |
1,825 |
1,794 |
1,825 |
+0.77% |
47,400 |
2023/12/27 |
1,754 |
1,812 |
1,754 |
1,811 |
+2.90% |
95,300 |
2023/12/26 |
1,750 |
1,772 |
1,750 |
1,760 |
+0.69% |
76,400 |
2023/12/25 |
1,773 |
1,784 |
1,748 |
1,748 |
-1.58% |
59,500 |
2023/12/22 |
1,766 |
1,808 |
1,766 |
1,776 |
+0.06% |
71,900 |
2023/12/21 |
1,776 |
1,781 |
1,762 |
1,775 |
-0.50% |
61,000 |
2023/12/20 |
1,780 |
1,805 |
1,778 |
1,784 |
+0.51% |
92,400 |
2023/12/19 |
1,745 |
1,776 |
1,738 |
1,775 |
+1.31% |
50,700 |
2023/12/18 |
1,723 |
1,760 |
1,704 |
1,752 |
+0.63% |
109,400 |
2023/12/15 |
1,726 |
1,745 |
1,718 |
1,741 |
+1.52% |
89,100 |
2023/12/14 |
1,730 |
1,730 |
1,688 |
1,715 |
+0.00% |
68,500 |
2023/12/13 |
1,696 |
1,727 |
1,689 |
1,715 |
+1.30% |
74,200 |
2023/12/12 |
1,724 |
1,725 |
1,692 |
1,693 |
-1.40% |
80,900 |
2023/12/11 |
1,729 |
1,750 |
1,707 |
1,717 |
-1.66% |
105,800 |
2023/12/8 |
1,767 |
1,783 |
1,739 |
1,746 |
-1.36% |
96,800 |
2023/12/7 |
1,806 |
1,807 |
1,770 |
1,770 |
-2.80% |
86,900 |
2023/12/6 |
1,806 |
1,825 |
1,794 |
1,821 |
+1.45% |
60,500 |
2023/12/5 |
1,812 |
1,827 |
1,795 |
1,795 |
-1.05% |
37,100 |
2023/12/4 |
1,812 |
1,833 |
1,798 |
1,814 |
-0.22% |
50,900 |
2023/12/1 |
1,850 |
1,854 |
1,817 |
1,818 |
-2.15% |
68,900 |
2023/11/30 |
1,850 |
1,870 |
1,830 |
1,858 |
+1.81% |
128,000 |
2023/11/29 |
1,820 |
1,847 |
1,819 |
1,825 |
+0.27% |
60,800 |
2023/11/28 |
1,817 |
1,822 |
1,790 |
1,820 |
+0.50% |
59,900 |
2023/11/27 |
1,797 |
1,825 |
1,794 |
1,811 |
+1.86% |
66,600 |
2023/11/24 |
1,797 |
1,805 |
1,772 |
1,778 |
-0.22% |
60,000 |
2023/11/22 |
1,786 |
1,794 |
1,779 |
1,782 |
-0.39% |
48,900 |
2023/11/21 |
1,823 |
1,824 |
1,783 |
1,789 |
-1.11% |
69,300 |
2023/11/20 |
1,813 |
1,855 |
1,808 |
1,809 |
+0.06% |
93,300 |
2023/11/17 |
1,774 |
1,808 |
1,765 |
1,808 |
+1.92% |
93,900 |
2023/11/16 |
1,800 |
1,803 |
1,758 |
1,774 |
-1.44% |
104,600 |
|