日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,836 |
1,886 |
1,770 |
1,780 |
-3.68% |
61,700 |
2024/5/20 |
1,810 |
1,848 |
1,808 |
1,848 |
+0.71% |
27,200 |
2024/5/17 |
1,847 |
1,847 |
1,803 |
1,835 |
-0.65% |
36,900 |
2024/5/16 |
1,854 |
1,907 |
1,833 |
1,847 |
-1.07% |
55,200 |
2024/5/15 |
1,875 |
1,890 |
1,804 |
1,867 |
+1.47% |
92,200 |
2024/5/14 |
1,752 |
1,884 |
1,752 |
1,840 |
+13.37% |
183,600 |
2024/5/13 |
1,666 |
1,666 |
1,609 |
1,623 |
-2.58% |
39,600 |
2024/5/10 |
1,718 |
1,719 |
1,637 |
1,666 |
-3.03% |
39,500 |
2024/5/9 |
1,699 |
1,728 |
1,677 |
1,718 |
+1.18% |
31,200 |
2024/5/8 |
1,677 |
1,717 |
1,670 |
1,698 |
+0.24% |
27,900 |
2024/5/7 |
1,644 |
1,715 |
1,642 |
1,694 |
+3.04% |
51,000 |
2024/5/2 |
1,629 |
1,649 |
1,604 |
1,644 |
+1.11% |
28,600 |
2024/5/1 |
1,659 |
1,670 |
1,626 |
1,626 |
-3.39% |
43,900 |
2024/4/30 |
1,671 |
1,695 |
1,650 |
1,683 |
+1.14% |
43,800 |
2024/4/26 |
1,681 |
1,715 |
1,664 |
1,664 |
-1.01% |
230,700 |
2024/4/25 |
1,728 |
1,728 |
1,681 |
1,681 |
-3.50% |
31,900 |
2024/4/24 |
1,724 |
1,753 |
1,712 |
1,742 |
+1.04% |
48,400 |
2024/4/23 |
1,727 |
1,743 |
1,710 |
1,724 |
-0.17% |
25,800 |
2024/4/22 |
1,722 |
1,735 |
1,697 |
1,727 |
+2.31% |
30,200 |
2024/4/19 |
1,747 |
1,747 |
1,631 |
1,688 |
-4.36% |
65,900 |
2024/4/18 |
1,711 |
1,779 |
1,703 |
1,765 |
+3.64% |
36,000 |
2024/4/17 |
1,730 |
1,737 |
1,666 |
1,703 |
+0.06% |
31,100 |
2024/4/16 |
1,773 |
1,791 |
1,690 |
1,702 |
-4.00% |
47,000 |
2024/4/15 |
1,768 |
1,820 |
1,766 |
1,773 |
-0.73% |
28,700 |
2024/4/12 |
1,842 |
1,844 |
1,763 |
1,786 |
-1.81% |
55,600 |
2024/4/11 |
1,816 |
1,854 |
1,807 |
1,819 |
-0.22% |
46,100 |
2024/4/10 |
1,766 |
1,823 |
1,759 |
1,823 |
+3.76% |
57,100 |
2024/4/9 |
1,703 |
1,759 |
1,703 |
1,757 |
+2.75% |
44,200 |
2024/4/8 |
1,685 |
1,725 |
1,685 |
1,710 |
+1.54% |
44,100 |
2024/4/5 |
1,672 |
1,693 |
1,661 |
1,684 |
-0.47% |
37,200 |
2024/4/4 |
1,732 |
1,732 |
1,684 |
1,692 |
-1.80% |
60,500 |
2024/4/3 |
1,721 |
1,748 |
1,700 |
1,723 |
-1.82% |
59,000 |
2024/4/2 |
1,813 |
1,838 |
1,743 |
1,755 |
-3.20% |
59,400 |
2024/4/1 |
1,803 |
1,860 |
1,777 |
1,813 |
+0.17% |
53,100 |
2024/3/29 |
1,800 |
1,853 |
1,778 |
1,810 |
+0.56% |
41,900 |
2024/3/28 |
1,843 |
1,877 |
1,800 |
1,800 |
-6.25% |
61,400 |
2024/3/27 |
1,917.5 |
1,932.5 |
1,907.5 |
1,920 |
+1.59% |
28,900 |
2024/3/26 |
1,910 |
1,925 |
1,885 |
1,890 |
-1.43% |
39,600 |
2024/3/25 |
1,922.5 |
1,967.5 |
1,907.5 |
1,917.5 |
-0.39% |
33,600 |
2024/3/22 |
1,977.5 |
1,977.5 |
1,920 |
1,925 |
-1.53% |
18,900 |
2024/3/21 |
1,950 |
1,972.5 |
1,942.5 |
1,955 |
+0.39% |
23,500 |
2024/3/19 |
1,930 |
1,947.5 |
1,880 |
1,947.5 |
+1.43% |
22,700 |
2024/3/18 |
1,900 |
1,952.5 |
1,895 |
1,920 |
+0.79% |
48,100 |
2024/3/15 |
1,885 |
1,912.5 |
1,867.5 |
1,905 |
+0.79% |
18,800 |
2024/3/14 |
1,977.5 |
1,977.5 |
1,872.5 |
1,890 |
-2.70% |
30,000 |
2024/3/13 |
2,050 |
2,060 |
1,932.5 |
1,942.5 |
-3.72% |
31,000 |
2024/3/12 |
1,970 |
2,017.5 |
1,930 |
2,017.5 |
+1.25% |
22,000 |
2024/3/11 |
1,960 |
2,002.5 |
1,952.5 |
1,992.5 |
-0.99% |
30,600 |
2024/3/8 |
1,972.5 |
2,035 |
1,972.5 |
2,012.5 |
+2.68% |
30,700 |
2024/3/7 |
2,032.5 |
2,040 |
1,927.5 |
1,960 |
-1.88% |
37,200 |
2024/3/6 |
2,000 |
2,017.5 |
1,975 |
1,997.5 |
-0.25% |
31,400 |
2024/3/5 |
2,002.5 |
2,027.5 |
1,962.5 |
2,002.5 |
-1.48% |
42,600 |
2024/3/4 |
2,112.5 |
2,125 |
1,980 |
2,032.5 |
-0.49% |
104,700 |
2024/3/1 |
1,902.5 |
2,067.5 |
1,892.5 |
2,042.5 |
+15.89% |
278,800 |
2024/2/29 |
1,795 |
1,795 |
1,762.5 |
1,762.5 |
-1.26% |
16,600 |
2024/2/28 |
1,815 |
1,835 |
1,772.5 |
1,785 |
-2.06% |
24,400 |
2024/2/27 |
1,795 |
1,822.5 |
1,775 |
1,822.5 |
+2.10% |
23,500 |
2024/2/26 |
1,692.5 |
1,797.5 |
1,692.5 |
1,785 |
+5.47% |
44,500 |
2024/2/22 |
1,735 |
1,740 |
1,687.5 |
1,692.5 |
-0.73% |
18,800 |
2024/2/21 |
1,675 |
1,717.5 |
1,650 |
1,705 |
+1.19% |
20,600 |
2024/2/20 |
1,620 |
1,695 |
1,620 |
1,685 |
+4.01% |
22,500 |
2024/2/19 |
1,600 |
1,642.5 |
1,582.5 |
1,620 |
+1.89% |
20,600 |
2024/2/16 |
1,597.5 |
1,625 |
1,590 |
1,590 |
-0.47% |
18,000 |
2024/2/15 |
1,670 |
1,670 |
1,590 |
1,597.5 |
-2.59% |
19,000 |
2024/2/14 |
1,587.5 |
1,642.5 |
1,580 |
1,640 |
+1.39% |
22,300 |
2024/2/13 |
1,590 |
1,635 |
1,562.5 |
1,617.5 |
+2.05% |
39,800 |
2024/2/9 |
1,612.5 |
1,630 |
1,580 |
1,585 |
-2.76% |
29,200 |
2024/2/8 |
1,615 |
1,645 |
1,595 |
1,630 |
+0.15% |
19,700 |
2024/2/7 |
1,630 |
1,647.5 |
1,617.5 |
1,627.5 |
-0.61% |
13,000 |
2024/2/6 |
1,670 |
1,670 |
1,632.5 |
1,637.5 |
-2.09% |
13,000 |
2024/2/5 |
1,635 |
1,675 |
1,635 |
1,672.5 |
+2.76% |
18,700 |
2024/2/2 |
1,627.5 |
1,655 |
1,627.5 |
1,627.5 |
-2.11% |
16,800 |
2024/2/1 |
1,630 |
1,662.5 |
1,560 |
1,662.5 |
+0.76% |
36,700 |
2024/1/31 |
1,722.5 |
1,722.5 |
1,640 |
1,650 |
-3.37% |
42,100 |
2024/1/30 |
1,735 |
1,740 |
1,695 |
1,707.5 |
-0.44% |
94,700 |
2024/1/29 |
1,712.5 |
1,750 |
1,710 |
1,715 |
+2.24% |
39,600 |
2024/1/26 |
1,705 |
1,732.5 |
1,675 |
1,677.5 |
-2.19% |
29,500 |
2024/1/25 |
1,680 |
1,715 |
1,662.5 |
1,715 |
+2.08% |
32,200 |
2024/1/24 |
1,665 |
1,685 |
1,660 |
1,680 |
+0.90% |
20,000 |
2024/1/23 |
1,700 |
1,710 |
1,655 |
1,665 |
-1.19% |
33,900 |
2024/1/22 |
1,657.5 |
1,695 |
1,650 |
1,685 |
+2.59% |
23,200 |
2024/1/19 |
1,657.5 |
1,680 |
1,640 |
1,642.5 |
-0.90% |
26,400 |
2024/1/18 |
1,607.5 |
1,680 |
1,602.5 |
1,657.5 |
+4.08% |
49,000 |
2024/1/17 |
1,622.5 |
1,637.5 |
1,592.5 |
1,592.5 |
-0.93% |
31,600 |
2024/1/16 |
1,655 |
1,660 |
1,590 |
1,607.5 |
-2.72% |
45,500 |
2024/1/15 |
1,625 |
1,660 |
1,605 |
1,652.5 |
+2.64% |
56,100 |
2024/1/12 |
1,560 |
1,612.5 |
1,555 |
1,610 |
+4.72% |
63,700 |
2024/1/11 |
1,497.5 |
1,540 |
1,491.5 |
1,537.5 |
+3.12% |
30,200 |
2024/1/10 |
1,479.5 |
1,510 |
1,470 |
1,491 |
+1.12% |
32,000 |
2024/1/9 |
1,450 |
1,474.5 |
1,450 |
1,474.5 |
+1.58% |
17,500 |
2024/1/5 |
1,465 |
1,465 |
1,426.5 |
1,451.5 |
-0.92% |
19,800 |
2024/1/4 |
1,490 |
1,490 |
1,442.5 |
1,465 |
-2.66% |
42,900 |
2023/12/29 |
1,499.5 |
1,515 |
1,475 |
1,505 |
+1.01% |
27,500 |
2023/12/28 |
1,479.5 |
1,502.5 |
1,465 |
1,490 |
+0.17% |
24,800 |
2023/12/27 |
1,450.5 |
1,487.5 |
1,450.5 |
1,487.5 |
+1.78% |
21,200 |
2023/12/26 |
1,432 |
1,486.5 |
1,432 |
1,461.5 |
+2.02% |
37,600 |
2023/12/25 |
1,445.5 |
1,467 |
1,420.5 |
1,432.5 |
-1.55% |
30,400 |
2023/12/22 |
1,470.5 |
1,486.5 |
1,444.5 |
1,455 |
-1.05% |
31,900 |
2023/12/21 |
1,401 |
1,472.5 |
1,401 |
1,470.5 |
+3.27% |
25,700 |
2023/12/20 |
1,437 |
1,449 |
1,413 |
1,424 |
-1.01% |
27,500 |
2023/12/19 |
1,375 |
1,438.5 |
1,369 |
1,438.5 |
+5.50% |
51,900 |
2023/12/18 |
1,337.5 |
1,366.5 |
1,311.5 |
1,363.5 |
+1.94% |
24,900 |
2023/12/15 |
1,355 |
1,365.5 |
1,320.5 |
1,337.5 |
-2.01% |
33,200 |
2023/12/14 |
1,397.5 |
1,425.5 |
1,360.5 |
1,365 |
-2.08% |
30,000 |
2023/12/13 |
1,356.5 |
1,397 |
1,356.5 |
1,394 |
+3.64% |
20,000 |
2023/12/12 |
1,355.5 |
1,366 |
1,331.5 |
1,345 |
-0.33% |
11,700 |
2023/12/11 |
1,314.5 |
1,355.5 |
1,314.5 |
1,349.5 |
+2.66% |
26,200 |
2023/12/8 |
1,300 |
1,328 |
1,294.5 |
1,314.5 |
+0.84% |
36,800 |
2023/12/7 |
1,300 |
1,314 |
1,286 |
1,303.5 |
-1.10% |
32,200 |
2023/12/6 |
1,340 |
1,340 |
1,315 |
1,318 |
+0.23% |
38,700 |
2023/12/5 |
1,377.5 |
1,377.5 |
1,312 |
1,315 |
-4.64% |
43,500 |
2023/12/4 |
1,363 |
1,381.5 |
1,337 |
1,379 |
+0.29% |
52,700 |
2023/12/1 |
1,367.5 |
1,388 |
1,345 |
1,375 |
+1.55% |
66,200 |
2023/11/30 |
1,306.5 |
1,375 |
1,306.5 |
1,354 |
+3.75% |
126,300 |
2023/11/29 |
1,244 |
1,310 |
1,240 |
1,305 |
+4.90% |
72,100 |
2023/11/28 |
1,240 |
1,254 |
1,214 |
1,244 |
-0.64% |
44,500 |
2023/11/27 |
1,279.5 |
1,292.5 |
1,250.5 |
1,252 |
-1.38% |
57,300 |
2023/11/24 |
1,260 |
1,287.5 |
1,239 |
1,269.5 |
+7.13% |
147,200 |
2023/11/22 |
1,168 |
1,194 |
1,168 |
1,185 |
+1.89% |
20,000 |
2023/11/21 |
1,175 |
1,175 |
1,148 |
1,163 |
-0.26% |
23,300 |
2023/11/20 |
1,179.5 |
1,194 |
1,164.5 |
1,166 |
-0.77% |
19,000 |
2023/11/17 |
1,127 |
1,177 |
1,127 |
1,175 |
+5.05% |
31,200 |
2023/11/16 |
1,110 |
1,136 |
1,110 |
1,118.5 |
-0.09% |
9,900 |
|