日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,350 |
1,367 |
1,339 |
1,352 |
-0.59% |
284,600 |
2024/5/20 |
1,383 |
1,393 |
1,358 |
1,360 |
-1.09% |
250,300 |
2024/5/17 |
1,380 |
1,408 |
1,367 |
1,375 |
-1.15% |
236,800 |
2024/5/16 |
1,400 |
1,400 |
1,360 |
1,391 |
-1.77% |
389,300 |
2024/5/15 |
1,463 |
1,463 |
1,404 |
1,416 |
-3.34% |
284,900 |
2024/5/14 |
1,500 |
1,514 |
1,456 |
1,465 |
-1.35% |
358,400 |
2024/5/13 |
1,416 |
1,493 |
1,388 |
1,485 |
+5.92% |
463,400 |
2024/5/10 |
1,379 |
1,428 |
1,373 |
1,402 |
+2.64% |
530,800 |
2024/5/9 |
1,419 |
1,457 |
1,363 |
1,366 |
-3.19% |
747,800 |
2024/5/8 |
1,507 |
1,555 |
1,365 |
1,411 |
-6.37% |
1,492,800 |
2024/5/7 |
1,549 |
1,549 |
1,495 |
1,507 |
-1.82% |
446,100 |
2024/5/2 |
1,542 |
1,546 |
1,521 |
1,535 |
-0.45% |
196,700 |
2024/5/1 |
1,529 |
1,547 |
1,516 |
1,542 |
+0.00% |
139,800 |
2024/4/30 |
1,520 |
1,554 |
1,520 |
1,542 |
+2.66% |
212,700 |
2024/4/26 |
1,486 |
1,516 |
1,473 |
1,502 |
+1.49% |
205,300 |
2024/4/25 |
1,471 |
1,492 |
1,460 |
1,480 |
+0.61% |
147,900 |
2024/4/24 |
1,468 |
1,496 |
1,467 |
1,471 |
+1.59% |
170,300 |
2024/4/23 |
1,431 |
1,471 |
1,430 |
1,448 |
+1.05% |
163,700 |
2024/4/22 |
1,436 |
1,448 |
1,420 |
1,433 |
+0.70% |
241,100 |
2024/4/19 |
1,486 |
1,492 |
1,422 |
1,423 |
-4.05% |
213,600 |
2024/4/18 |
1,443 |
1,487 |
1,440 |
1,483 |
+1.78% |
187,400 |
2024/4/17 |
1,452 |
1,483 |
1,425 |
1,457 |
+0.41% |
162,000 |
2024/4/16 |
1,463 |
1,470 |
1,436 |
1,451 |
-1.89% |
187,500 |
2024/4/15 |
1,479 |
1,491 |
1,462 |
1,479 |
-0.80% |
141,500 |
2024/4/12 |
1,477 |
1,506 |
1,477 |
1,491 |
+1.08% |
170,100 |
2024/4/11 |
1,473 |
1,494 |
1,466 |
1,475 |
-0.67% |
144,100 |
2024/4/10 |
1,466 |
1,500 |
1,461 |
1,485 |
+2.34% |
262,000 |
2024/4/9 |
1,452 |
1,465 |
1,445 |
1,451 |
+0.14% |
144,500 |
2024/4/8 |
1,451 |
1,467 |
1,440 |
1,449 |
-0.07% |
182,200 |
2024/4/5 |
1,414 |
1,455 |
1,413 |
1,450 |
+1.54% |
173,300 |
2024/4/4 |
1,431 |
1,458 |
1,424 |
1,428 |
-0.21% |
205,000 |
2024/4/3 |
1,420 |
1,443 |
1,397 |
1,431 |
+0.00% |
233,400 |
2024/4/2 |
1,501 |
1,503 |
1,431 |
1,431 |
-4.79% |
463,700 |
2024/4/1 |
1,518 |
1,522 |
1,496 |
1,503 |
-0.99% |
187,400 |
2024/3/29 |
1,548 |
1,548 |
1,507 |
1,518 |
-0.91% |
207,700 |
2024/3/28 |
1,528 |
1,548 |
1,517 |
1,532 |
-0.52% |
175,900 |
2024/3/27 |
1,530 |
1,541 |
1,515 |
1,540 |
+1.45% |
187,800 |
2024/3/26 |
1,533 |
1,540 |
1,510 |
1,518 |
-1.11% |
253,600 |
2024/3/25 |
1,555 |
1,565 |
1,535 |
1,535 |
-1.73% |
172,300 |
2024/3/22 |
1,566 |
1,574 |
1,547 |
1,562 |
-0.26% |
209,600 |
2024/3/21 |
1,550 |
1,575 |
1,549 |
1,566 |
+2.22% |
280,200 |
2024/3/19 |
1,538 |
1,544 |
1,522 |
1,532 |
-0.39% |
116,900 |
2024/3/18 |
1,530 |
1,542 |
1,516 |
1,538 |
+1.12% |
175,300 |
2024/3/15 |
1,505 |
1,525 |
1,498 |
1,521 |
+0.07% |
199,500 |
2024/3/14 |
1,510 |
1,533 |
1,499 |
1,520 |
+1.06% |
239,400 |
2024/3/13 |
1,540 |
1,548 |
1,502 |
1,504 |
-2.02% |
233,100 |
2024/3/12 |
1,555 |
1,560 |
1,497 |
1,535 |
-0.52% |
289,100 |
2024/3/11 |
1,555 |
1,589 |
1,527 |
1,543 |
-2.22% |
296,200 |
2024/3/8 |
1,568 |
1,590 |
1,549 |
1,578 |
-0.57% |
435,200 |
2024/3/7 |
1,603 |
1,613 |
1,586 |
1,587 |
-1.06% |
232,600 |
2024/3/6 |
1,572 |
1,609 |
1,568 |
1,604 |
+1.65% |
196,100 |
2024/3/5 |
1,595 |
1,597 |
1,570 |
1,578 |
-1.38% |
328,600 |
2024/3/4 |
1,611 |
1,632 |
1,596 |
1,600 |
-1.30% |
380,300 |
2024/3/1 |
1,644 |
1,663 |
1,618 |
1,621 |
-1.16% |
242,400 |
2024/2/29 |
1,668 |
1,668 |
1,632 |
1,640 |
-2.26% |
292,400 |
2024/2/28 |
1,678 |
1,713 |
1,667 |
1,678 |
+0.06% |
362,500 |
2024/2/27 |
1,647 |
1,679 |
1,643 |
1,677 |
+1.64% |
322,400 |
2024/2/26 |
1,606 |
1,659 |
1,594 |
1,650 |
+2.17% |
394,400 |
2024/2/22 |
1,633 |
1,639 |
1,615 |
1,615 |
-0.92% |
245,000 |
2024/2/21 |
1,645 |
1,645 |
1,626 |
1,630 |
-0.67% |
166,700 |
2024/2/20 |
1,605 |
1,659 |
1,605 |
1,641 |
+2.56% |
492,200 |
2024/2/19 |
1,600 |
1,617 |
1,591 |
1,600 |
-1.11% |
246,600 |
2024/2/16 |
1,619 |
1,626 |
1,592 |
1,618 |
+0.56% |
274,500 |
2024/2/15 |
1,605 |
1,634 |
1,600 |
1,609 |
+1.39% |
438,300 |
2024/2/14 |
1,595 |
1,618 |
1,577 |
1,587 |
-2.34% |
323,700 |
2024/2/13 |
1,551 |
1,627 |
1,543 |
1,625 |
+5.11% |
646,500 |
2024/2/9 |
1,520 |
1,560 |
1,516 |
1,546 |
+1.31% |
380,900 |
2024/2/8 |
1,551 |
1,555 |
1,507 |
1,526 |
-1.99% |
633,800 |
2024/2/7 |
1,595 |
1,603 |
1,531 |
1,557 |
-2.81% |
876,300 |
2024/2/6 |
1,612 |
1,623 |
1,574 |
1,602 |
-1.29% |
880,700 |
2024/2/5 |
1,780 |
1,838 |
1,612 |
1,623 |
-7.47% |
2,087,400 |
2024/2/2 |
1,692 |
1,814 |
1,616 |
1,754 |
+2.99% |
2,336,200 |
2024/2/1 |
1,706 |
1,719 |
1,660 |
1,703 |
-1.10% |
456,700 |
2024/1/31 |
1,733 |
1,738 |
1,699 |
1,722 |
-0.46% |
298,200 |
2024/1/30 |
1,771 |
1,771 |
1,726 |
1,730 |
-2.37% |
330,500 |
2024/1/29 |
1,752 |
1,796 |
1,747 |
1,772 |
+1.37% |
361,000 |
2024/1/26 |
1,755 |
1,783 |
1,734 |
1,748 |
-0.63% |
405,600 |
2024/1/25 |
1,701 |
1,765 |
1,676 |
1,759 |
+2.63% |
713,200 |
2024/1/24 |
1,690 |
1,755 |
1,690 |
1,714 |
+1.18% |
522,400 |
2024/1/23 |
1,676 |
1,716 |
1,661 |
1,694 |
+1.62% |
735,000 |
2024/1/22 |
1,697 |
1,713 |
1,660 |
1,667 |
-2.40% |
900,400 |
2024/1/19 |
1,742 |
1,744 |
1,678 |
1,708 |
-0.76% |
1,042,800 |
2024/1/18 |
1,931 |
1,946 |
1,560 |
1,721 |
-12.19% |
4,578,500 |
2024/1/17 |
1,952 |
1,996 |
1,926 |
1,960 |
+1.34% |
610,700 |
2024/1/16 |
1,913 |
1,953 |
1,890 |
1,934 |
+1.10% |
452,600 |
2024/1/15 |
1,900 |
1,917 |
1,869 |
1,913 |
+1.59% |
310,500 |
2024/1/12 |
1,873 |
1,908 |
1,841 |
1,883 |
+0.70% |
442,000 |
2024/1/11 |
1,877 |
1,878 |
1,851 |
1,870 |
+0.86% |
322,100 |
2024/1/10 |
1,835 |
1,867 |
1,809 |
1,854 |
+1.81% |
413,700 |
2024/1/9 |
1,808 |
1,825 |
1,788 |
1,821 |
+1.79% |
318,700 |
2024/1/5 |
1,796 |
1,805 |
1,765 |
1,789 |
+0.45% |
344,700 |
2024/1/4 |
1,681 |
1,791 |
1,657 |
1,781 |
+4.89% |
382,500 |
2023/12/29 |
1,716 |
1,716 |
1,685 |
1,698 |
-1.68% |
229,200 |
2023/12/28 |
1,685 |
1,731 |
1,675 |
1,727 |
+2.92% |
224,200 |
2023/12/27 |
1,614 |
1,692 |
1,614 |
1,678 |
+4.29% |
485,900 |
2023/12/26 |
1,647 |
1,670 |
1,609 |
1,609 |
-2.60% |
265,400 |
2023/12/25 |
1,674 |
1,687 |
1,652 |
1,652 |
-1.31% |
131,200 |
2023/12/22 |
1,688 |
1,707 |
1,665 |
1,674 |
-0.83% |
167,600 |
2023/12/21 |
1,700 |
1,704 |
1,677 |
1,688 |
-1.97% |
189,600 |
2023/12/20 |
1,730 |
1,757 |
1,715 |
1,722 |
+1.00% |
287,700 |
2023/12/19 |
1,648 |
1,713 |
1,629 |
1,705 |
+2.83% |
372,500 |
2023/12/18 |
1,666 |
1,674 |
1,642 |
1,658 |
-1.01% |
225,300 |
2023/12/15 |
1,646 |
1,706 |
1,634 |
1,675 |
+3.27% |
376,500 |
2023/12/14 |
1,645 |
1,669 |
1,613 |
1,622 |
-1.34% |
146,400 |
2023/12/13 |
1,625 |
1,658 |
1,612 |
1,644 |
+0.74% |
176,000 |
2023/12/12 |
1,638 |
1,658 |
1,624 |
1,632 |
+0.18% |
216,500 |
2023/12/11 |
1,639 |
1,648 |
1,608 |
1,629 |
+0.87% |
225,800 |
2023/12/8 |
1,676 |
1,680 |
1,611 |
1,615 |
-4.55% |
316,000 |
2023/12/7 |
1,714 |
1,723 |
1,688 |
1,692 |
-1.97% |
209,800 |
2023/12/6 |
1,703 |
1,732 |
1,679 |
1,726 |
+1.35% |
270,400 |
2023/12/5 |
1,723 |
1,746 |
1,702 |
1,703 |
-2.13% |
303,400 |
2023/12/4 |
1,667 |
1,742 |
1,656 |
1,740 |
+5.97% |
486,300 |
2023/12/1 |
1,648 |
1,668 |
1,628 |
1,642 |
-0.30% |
217,400 |
2023/11/30 |
1,623 |
1,664 |
1,613 |
1,647 |
+1.86% |
323,000 |
2023/11/29 |
1,632 |
1,650 |
1,613 |
1,617 |
-1.40% |
182,500 |
2023/11/28 |
1,622 |
1,653 |
1,616 |
1,640 |
+0.68% |
171,100 |
2023/11/27 |
1,688 |
1,688 |
1,616 |
1,629 |
-3.04% |
351,800 |
2023/11/24 |
1,624 |
1,684 |
1,609 |
1,680 |
+4.22% |
359,000 |
2023/11/22 |
1,579 |
1,619 |
1,570 |
1,612 |
+0.44% |
184,700 |
2023/11/21 |
1,628 |
1,635 |
1,585 |
1,605 |
-0.86% |
177,600 |
2023/11/20 |
1,606 |
1,636 |
1,602 |
1,619 |
+1.06% |
249,900 |
2023/11/17 |
1,566 |
1,603 |
1,560 |
1,602 |
+1.52% |
278,700 |
2023/11/16 |
1,580 |
1,607 |
1,559 |
1,578 |
-0.63% |
310,400 |
|