日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,327 |
1,334 |
1,319 |
1,320 |
+0.15% |
30,000 |
2024/5/20 |
1,308 |
1,329 |
1,308 |
1,318 |
+0.76% |
34,300 |
2024/5/17 |
1,299 |
1,324 |
1,289 |
1,308 |
+0.69% |
43,300 |
2024/5/16 |
1,312 |
1,319 |
1,295 |
1,299 |
-0.31% |
76,800 |
2024/5/15 |
1,370 |
1,370 |
1,303 |
1,303 |
-3.98% |
114,000 |
2024/5/14 |
1,422 |
1,422 |
1,355 |
1,357 |
-8.93% |
174,900 |
2024/5/13 |
1,475 |
1,525 |
1,463 |
1,490 |
+2.83% |
104,600 |
2024/5/10 |
1,443 |
1,453 |
1,436 |
1,449 |
+0.91% |
31,000 |
2024/5/9 |
1,411 |
1,441 |
1,401 |
1,436 |
+1.77% |
31,200 |
2024/5/8 |
1,423 |
1,426 |
1,400 |
1,411 |
-0.84% |
28,400 |
2024/5/7 |
1,443 |
1,444 |
1,421 |
1,423 |
-1.39% |
24,000 |
2024/5/2 |
1,436 |
1,454 |
1,436 |
1,443 |
+0.21% |
32,700 |
2024/5/1 |
1,434 |
1,448 |
1,425 |
1,440 |
-0.28% |
29,500 |
2024/4/30 |
1,429 |
1,446 |
1,419 |
1,444 |
+1.05% |
47,300 |
2024/4/26 |
1,406 |
1,435 |
1,402 |
1,429 |
+1.93% |
43,300 |
2024/4/25 |
1,408 |
1,419 |
1,400 |
1,402 |
-0.92% |
26,300 |
2024/4/24 |
1,406 |
1,423 |
1,406 |
1,415 |
+1.22% |
29,100 |
2024/4/23 |
1,393 |
1,405 |
1,386 |
1,398 |
+0.72% |
20,900 |
2024/4/22 |
1,376 |
1,390 |
1,370 |
1,388 |
+1.91% |
38,000 |
2024/4/19 |
1,368 |
1,376 |
1,337 |
1,362 |
-1.02% |
47,100 |
2024/4/18 |
1,356 |
1,386 |
1,351 |
1,376 |
+1.18% |
41,000 |
2024/4/17 |
1,385 |
1,385 |
1,351 |
1,360 |
-1.59% |
41,300 |
2024/4/16 |
1,410 |
1,410 |
1,382 |
1,382 |
-1.71% |
71,100 |
2024/4/15 |
1,393 |
1,411 |
1,385 |
1,406 |
+0.57% |
27,800 |
2024/4/12 |
1,410 |
1,410 |
1,398 |
1,398 |
-0.50% |
25,800 |
2024/4/11 |
1,390 |
1,405 |
1,382 |
1,405 |
+0.50% |
15,000 |
2024/4/10 |
1,389 |
1,426 |
1,388 |
1,398 |
+0.07% |
41,400 |
2024/4/9 |
1,386 |
1,405 |
1,386 |
1,397 |
+1.09% |
52,300 |
2024/4/8 |
1,377 |
1,383 |
1,369 |
1,382 |
+0.36% |
44,600 |
2024/4/5 |
1,361 |
1,383 |
1,356 |
1,377 |
+0.00% |
57,800 |
2024/4/4 |
1,397 |
1,397 |
1,373 |
1,377 |
-0.79% |
42,700 |
2024/4/3 |
1,375 |
1,399 |
1,368 |
1,388 |
+0.07% |
22,500 |
2024/4/2 |
1,406 |
1,407 |
1,386 |
1,387 |
-1.42% |
31,900 |
2024/4/1 |
1,450 |
1,450 |
1,407 |
1,407 |
-2.76% |
35,400 |
2024/3/29 |
1,425 |
1,448 |
1,421 |
1,447 |
+1.54% |
25,000 |
2024/3/28 |
1,430 |
1,448 |
1,421 |
1,425 |
-2.86% |
36,600 |
2024/3/27 |
1,455 |
1,475 |
1,448 |
1,467 |
+1.17% |
74,400 |
2024/3/26 |
1,430 |
1,461 |
1,417 |
1,450 |
+1.12% |
64,100 |
2024/3/25 |
1,454 |
1,457 |
1,434 |
1,434 |
-1.38% |
50,000 |
2024/3/22 |
1,470 |
1,473 |
1,443 |
1,454 |
-0.75% |
80,000 |
2024/3/21 |
1,460 |
1,470 |
1,455 |
1,465 |
+1.95% |
56,000 |
2024/3/19 |
1,412 |
1,437 |
1,410 |
1,437 |
+2.20% |
108,000 |
2024/3/18 |
1,390 |
1,412 |
1,382 |
1,406 |
+1.74% |
85,500 |
2024/3/15 |
1,371 |
1,384 |
1,360 |
1,382 |
-0.36% |
73,400 |
2024/3/14 |
1,379 |
1,392 |
1,368 |
1,387 |
+0.58% |
74,400 |
2024/3/13 |
1,407 |
1,412 |
1,374 |
1,379 |
-2.34% |
102,600 |
2024/3/12 |
1,401 |
1,412 |
1,374 |
1,412 |
-0.98% |
89,700 |
2024/3/11 |
1,451 |
1,452 |
1,412 |
1,426 |
-3.52% |
88,500 |
2024/3/8 |
1,438 |
1,495 |
1,438 |
1,478 |
+1.44% |
63,300 |
2024/3/7 |
1,490 |
1,490 |
1,455 |
1,457 |
-2.08% |
74,200 |
2024/3/6 |
1,467 |
1,515 |
1,463 |
1,488 |
+0.68% |
71,100 |
2024/3/5 |
1,470 |
1,483 |
1,452 |
1,478 |
+0.20% |
48,300 |
2024/3/4 |
1,519 |
1,519 |
1,475 |
1,475 |
-3.09% |
64,500 |
2024/3/1 |
1,531 |
1,531 |
1,502 |
1,522 |
-0.65% |
62,800 |
2024/2/29 |
1,580 |
1,585 |
1,532 |
1,532 |
-3.04% |
53,500 |
2024/2/28 |
1,565 |
1,596 |
1,555 |
1,580 |
+1.54% |
88,400 |
2024/2/27 |
1,518 |
1,575 |
1,518 |
1,556 |
+3.05% |
80,700 |
2024/2/26 |
1,520 |
1,534 |
1,508 |
1,510 |
-0.59% |
55,000 |
2024/2/22 |
1,529 |
1,549 |
1,508 |
1,519 |
-0.26% |
67,400 |
2024/2/21 |
1,535 |
1,547 |
1,523 |
1,523 |
-1.36% |
58,700 |
2024/2/20 |
1,555 |
1,555 |
1,507 |
1,544 |
-0.71% |
95,200 |
2024/2/19 |
1,538 |
1,555 |
1,521 |
1,555 |
+1.30% |
78,600 |
2024/2/16 |
1,456 |
1,564 |
1,456 |
1,535 |
+5.50% |
169,800 |
2024/2/15 |
1,479 |
1,500 |
1,455 |
1,455 |
-1.69% |
92,700 |
2024/2/14 |
1,480 |
1,503 |
1,464 |
1,480 |
-0.74% |
144,300 |
2024/2/13 |
1,425 |
1,491 |
1,396 |
1,491 |
+11.69% |
303,500 |
2024/2/9 |
1,352 |
1,368 |
1,335 |
1,335 |
-1.84% |
82,300 |
2024/2/8 |
1,350 |
1,361 |
1,332 |
1,360 |
+0.15% |
65,600 |
2024/2/7 |
1,347 |
1,365 |
1,347 |
1,358 |
+0.82% |
27,000 |
2024/2/6 |
1,370 |
1,370 |
1,345 |
1,347 |
-1.68% |
35,100 |
2024/2/5 |
1,368 |
1,372 |
1,361 |
1,370 |
+0.29% |
50,600 |
2024/2/2 |
1,373 |
1,376 |
1,351 |
1,366 |
-0.36% |
49,900 |
2024/2/1 |
1,378 |
1,398 |
1,371 |
1,371 |
-1.65% |
37,500 |
2024/1/31 |
1,359 |
1,394 |
1,359 |
1,394 |
+2.27% |
36,900 |
2024/1/30 |
1,374 |
1,376 |
1,359 |
1,363 |
-0.58% |
39,600 |
2024/1/29 |
1,347 |
1,379 |
1,347 |
1,371 |
+1.78% |
48,200 |
2024/1/26 |
1,349 |
1,358 |
1,341 |
1,347 |
-0.30% |
41,300 |
2024/1/25 |
1,341 |
1,356 |
1,341 |
1,351 |
+0.75% |
33,200 |
2024/1/24 |
1,341 |
1,346 |
1,326 |
1,341 |
-0.37% |
42,700 |
2024/1/23 |
1,357 |
1,357 |
1,340 |
1,346 |
-0.44% |
59,600 |
2024/1/22 |
1,354 |
1,374 |
1,351 |
1,352 |
-0.15% |
36,700 |
2024/1/19 |
1,347 |
1,355 |
1,337 |
1,354 |
+0.59% |
62,000 |
2024/1/18 |
1,346 |
1,358 |
1,346 |
1,346 |
-0.07% |
27,500 |
2024/1/17 |
1,357 |
1,368 |
1,344 |
1,347 |
-0.37% |
52,600 |
2024/1/16 |
1,370 |
1,373 |
1,352 |
1,352 |
-1.60% |
31,300 |
2024/1/15 |
1,354 |
1,374 |
1,354 |
1,374 |
+1.55% |
27,600 |
2024/1/12 |
1,378 |
1,385 |
1,352 |
1,353 |
-2.24% |
43,800 |
2024/1/11 |
1,375 |
1,416 |
1,375 |
1,384 |
+0.80% |
62,300 |
2024/1/10 |
1,386 |
1,386 |
1,370 |
1,373 |
-1.01% |
46,000 |
2024/1/9 |
1,393 |
1,397 |
1,374 |
1,387 |
+0.14% |
39,100 |
2024/1/5 |
1,388 |
1,393 |
1,378 |
1,385 |
+0.65% |
29,800 |
2024/1/4 |
1,335 |
1,384 |
1,326 |
1,376 |
+3.07% |
65,000 |
2023/12/29 |
1,333 |
1,344 |
1,323 |
1,335 |
-0.60% |
52,200 |
2023/12/28 |
1,320 |
1,349 |
1,320 |
1,343 |
+0.75% |
54,900 |
2023/12/27 |
1,323 |
1,335 |
1,309 |
1,333 |
+0.53% |
70,200 |
2023/12/26 |
1,343 |
1,353 |
1,306 |
1,326 |
+2.55% |
125,900 |
2023/12/25 |
1,311 |
1,311 |
1,291 |
1,293 |
-1.30% |
45,900 |
2023/12/22 |
1,296 |
1,315 |
1,290 |
1,310 |
+0.85% |
43,700 |
2023/12/21 |
1,287 |
1,306 |
1,276 |
1,299 |
-0.15% |
69,700 |
2023/12/20 |
1,288 |
1,310 |
1,288 |
1,301 |
+1.01% |
57,200 |
2023/12/19 |
1,299 |
1,308 |
1,282 |
1,288 |
-0.69% |
76,600 |
2023/12/18 |
1,276 |
1,301 |
1,274 |
1,297 |
-0.23% |
40,100 |
2023/12/15 |
1,275 |
1,300 |
1,267 |
1,300 |
+1.96% |
67,300 |
2023/12/14 |
1,308 |
1,311 |
1,267 |
1,275 |
-1.92% |
91,300 |
2023/12/13 |
1,330 |
1,338 |
1,293 |
1,300 |
-2.62% |
79,200 |
2023/12/12 |
1,325 |
1,349 |
1,325 |
1,335 |
+1.21% |
59,100 |
2023/12/11 |
1,330 |
1,330 |
1,299 |
1,319 |
+0.61% |
69,000 |
2023/12/8 |
1,349 |
1,349 |
1,296 |
1,311 |
-2.82% |
104,100 |
2023/12/7 |
1,352 |
1,357 |
1,339 |
1,349 |
-1.46% |
62,500 |
2023/12/6 |
1,366 |
1,379 |
1,364 |
1,369 |
+0.59% |
36,200 |
2023/12/5 |
1,398 |
1,401 |
1,361 |
1,361 |
-2.65% |
39,200 |
2023/12/4 |
1,400 |
1,413 |
1,390 |
1,398 |
+0.22% |
35,200 |
2023/12/1 |
1,375 |
1,397 |
1,375 |
1,395 |
+1.09% |
29,500 |
2023/11/30 |
1,383 |
1,387 |
1,357 |
1,380 |
-0.72% |
58,700 |
2023/11/29 |
1,390 |
1,424 |
1,388 |
1,390 |
-0.79% |
64,100 |
2023/11/28 |
1,386 |
1,404 |
1,382 |
1,401 |
+1.08% |
31,500 |
2023/11/27 |
1,421 |
1,421 |
1,386 |
1,386 |
-1.07% |
32,600 |
2023/11/24 |
1,411 |
1,411 |
1,396 |
1,401 |
-0.78% |
25,900 |
2023/11/22 |
1,402 |
1,428 |
1,400 |
1,412 |
+0.71% |
48,800 |
2023/11/21 |
1,381 |
1,403 |
1,375 |
1,402 |
+2.11% |
43,400 |
2023/11/20 |
1,391 |
1,407 |
1,373 |
1,373 |
-2.14% |
36,000 |
2023/11/17 |
1,386 |
1,403 |
1,378 |
1,403 |
+1.23% |
35,400 |
2023/11/16 |
1,403 |
1,416 |
1,373 |
1,386 |
-2.12% |
54,100 |
|