日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,661 |
1,670 |
1,650 |
1,650 |
-0.90% |
284,300 |
2024/5/20 |
1,657 |
1,676 |
1,643 |
1,665 |
+1.52% |
290,500 |
2024/5/17 |
1,653 |
1,655 |
1,640 |
1,640 |
-0.97% |
244,200 |
2024/5/16 |
1,670 |
1,671 |
1,633 |
1,656 |
-0.54% |
483,700 |
2024/5/15 |
1,659 |
1,686 |
1,655 |
1,665 |
+0.36% |
361,100 |
2024/5/14 |
1,654 |
1,665 |
1,637 |
1,659 |
+0.36% |
411,600 |
2024/5/13 |
1,645 |
1,655 |
1,615 |
1,653 |
-0.12% |
689,600 |
2024/5/10 |
1,649 |
1,658 |
1,633 |
1,655 |
+1.53% |
727,500 |
2024/5/9 |
1,635 |
1,638 |
1,614 |
1,630 |
+0.25% |
313,900 |
2024/5/8 |
1,619 |
1,647 |
1,612 |
1,626 |
+0.25% |
467,700 |
2024/5/7 |
1,640 |
1,654 |
1,610 |
1,622 |
-0.12% |
486,400 |
2024/5/2 |
1,664 |
1,680 |
1,624 |
1,624 |
-2.05% |
434,300 |
2024/5/1 |
1,665 |
1,670 |
1,620 |
1,658 |
-1.13% |
998,600 |
2024/4/30 |
1,666 |
1,780 |
1,643 |
1,677 |
-0.18% |
1,747,000 |
2024/4/26 |
1,635 |
1,680 |
1,619 |
1,680 |
+2.13% |
489,400 |
2024/4/25 |
1,646 |
1,661 |
1,636 |
1,645 |
-0.72% |
390,400 |
2024/4/24 |
1,651 |
1,668 |
1,635 |
1,657 |
+0.24% |
610,300 |
2024/4/23 |
1,666 |
1,685 |
1,652 |
1,653 |
+0.00% |
472,600 |
2024/4/22 |
1,610 |
1,662 |
1,608 |
1,653 |
+2.67% |
702,900 |
2024/4/19 |
1,582 |
1,616 |
1,557 |
1,610 |
+1.00% |
684,900 |
2024/4/18 |
1,571 |
1,611 |
1,566 |
1,594 |
+1.72% |
352,400 |
2024/4/17 |
1,625 |
1,632 |
1,565 |
1,567 |
-3.75% |
649,300 |
2024/4/16 |
1,690 |
1,692 |
1,622 |
1,628 |
-3.90% |
653,400 |
2024/4/15 |
1,675 |
1,698 |
1,670 |
1,694 |
+1.38% |
688,300 |
2024/4/12 |
1,676 |
1,692 |
1,664 |
1,671 |
+0.30% |
359,900 |
2024/4/11 |
1,655 |
1,675 |
1,646 |
1,666 |
+0.18% |
255,200 |
2024/4/10 |
1,655 |
1,671 |
1,655 |
1,663 |
+0.12% |
162,700 |
2024/4/9 |
1,654 |
1,678 |
1,651 |
1,661 |
+0.61% |
347,200 |
2024/4/8 |
1,645 |
1,654 |
1,634 |
1,651 |
+0.06% |
329,200 |
2024/4/5 |
1,618 |
1,659 |
1,617 |
1,650 |
+1.79% |
519,000 |
2024/4/4 |
1,626 |
1,636 |
1,610 |
1,621 |
+0.87% |
601,000 |
2024/4/3 |
1,615 |
1,626 |
1,593 |
1,607 |
-0.62% |
417,500 |
2024/4/2 |
1,623 |
1,626 |
1,605 |
1,617 |
-0.61% |
537,900 |
2024/4/1 |
1,669 |
1,669 |
1,622 |
1,627 |
-2.22% |
491,500 |
2024/3/29 |
1,657 |
1,687 |
1,650 |
1,664 |
+0.60% |
364,600 |
2024/3/28 |
1,665 |
1,676 |
1,648 |
1,654 |
-2.25% |
413,200 |
2024/3/27 |
1,697 |
1,715 |
1,689 |
1,692 |
-0.29% |
350,700 |
2024/3/26 |
1,700 |
1,714 |
1,691 |
1,697 |
+0.30% |
326,100 |
2024/3/25 |
1,708 |
1,708 |
1,689 |
1,692 |
-1.40% |
257,100 |
2024/3/22 |
1,725 |
1,727 |
1,702 |
1,716 |
+0.18% |
300,500 |
2024/3/21 |
1,715 |
1,718 |
1,699 |
1,713 |
+0.35% |
286,000 |
2024/3/19 |
1,682 |
1,711 |
1,675 |
1,707 |
+1.97% |
465,100 |
2024/3/18 |
1,685 |
1,690 |
1,670 |
1,674 |
+0.06% |
310,800 |
2024/3/15 |
1,670 |
1,679 |
1,653 |
1,673 |
+0.06% |
380,200 |
2024/3/14 |
1,649 |
1,674 |
1,632 |
1,672 |
+2.45% |
321,100 |
2024/3/13 |
1,645 |
1,654 |
1,629 |
1,632 |
-0.61% |
302,600 |
2024/3/12 |
1,632 |
1,644 |
1,607 |
1,642 |
-0.36% |
309,100 |
2024/3/11 |
1,685 |
1,688 |
1,626 |
1,648 |
-3.00% |
472,000 |
2024/3/8 |
1,675 |
1,704 |
1,674 |
1,699 |
+0.53% |
390,000 |
2024/3/7 |
1,703 |
1,706 |
1,681 |
1,690 |
+0.12% |
450,900 |
2024/3/6 |
1,667 |
1,706 |
1,659 |
1,688 |
+0.36% |
465,300 |
2024/3/5 |
1,675 |
1,688 |
1,659 |
1,682 |
+0.72% |
290,200 |
2024/3/4 |
1,683 |
1,688 |
1,663 |
1,670 |
-0.36% |
242,800 |
2024/3/1 |
1,667 |
1,683 |
1,663 |
1,676 |
+0.48% |
276,600 |
2024/2/29 |
1,684 |
1,686 |
1,641 |
1,668 |
-0.89% |
671,100 |
2024/2/28 |
1,665 |
1,701 |
1,656 |
1,683 |
+1.32% |
473,100 |
2024/2/27 |
1,660 |
1,674 |
1,655 |
1,661 |
+0.06% |
346,700 |
2024/2/26 |
1,680 |
1,692 |
1,660 |
1,660 |
-1.01% |
379,100 |
2024/2/22 |
1,659 |
1,680 |
1,652 |
1,677 |
+1.27% |
511,700 |
2024/2/21 |
1,686 |
1,692 |
1,647 |
1,656 |
-2.01% |
643,200 |
2024/2/20 |
1,720 |
1,720 |
1,688 |
1,690 |
-1.74% |
471,800 |
2024/2/19 |
1,700 |
1,723 |
1,699 |
1,720 |
+0.94% |
324,400 |
2024/2/16 |
1,685 |
1,711 |
1,677 |
1,704 |
+1.91% |
302,300 |
2024/2/15 |
1,698 |
1,698 |
1,666 |
1,672 |
-0.59% |
342,200 |
2024/2/14 |
1,706 |
1,706 |
1,668 |
1,682 |
-2.38% |
579,200 |
2024/2/13 |
1,723 |
1,725 |
1,696 |
1,723 |
+0.35% |
393,900 |
2024/2/9 |
1,717 |
1,735 |
1,707 |
1,717 |
-0.12% |
327,900 |
2024/2/8 |
1,741 |
1,742 |
1,712 |
1,719 |
-1.26% |
370,400 |
2024/2/7 |
1,725 |
1,744 |
1,717 |
1,741 |
+0.69% |
263,400 |
2024/2/6 |
1,778 |
1,784 |
1,729 |
1,729 |
-3.03% |
541,300 |
2024/2/5 |
1,775 |
1,793 |
1,771 |
1,783 |
+0.96% |
305,800 |
2024/2/2 |
1,800 |
1,800 |
1,755 |
1,766 |
-2.27% |
511,900 |
2024/2/1 |
1,800 |
1,829 |
1,798 |
1,807 |
+0.72% |
571,200 |
2024/1/31 |
1,780 |
1,806 |
1,777 |
1,794 |
+0.79% |
420,200 |
2024/1/30 |
1,778 |
1,785 |
1,769 |
1,780 |
+0.11% |
295,900 |
2024/1/29 |
1,761 |
1,787 |
1,760 |
1,778 |
+1.08% |
433,500 |
2024/1/26 |
1,748 |
1,774 |
1,743 |
1,759 |
+0.11% |
483,200 |
2024/1/25 |
1,757 |
1,788 |
1,751 |
1,757 |
+0.11% |
634,600 |
2024/1/24 |
1,744 |
1,761 |
1,712 |
1,755 |
+1.15% |
672,700 |
2024/1/23 |
1,769 |
1,781 |
1,730 |
1,735 |
-1.42% |
1,036,500 |
2024/1/22 |
1,785 |
1,786 |
1,718 |
1,760 |
+1.21% |
1,842,200 |
2024/1/19 |
1,787 |
1,787 |
1,732 |
1,739 |
-1.75% |
988,000 |
2024/1/18 |
1,782 |
1,801 |
1,765 |
1,770 |
-1.12% |
484,000 |
2024/1/17 |
1,820 |
1,831 |
1,790 |
1,790 |
-1.27% |
461,100 |
2024/1/16 |
1,846 |
1,846 |
1,804 |
1,813 |
-0.98% |
322,800 |
2024/1/15 |
1,825 |
1,848 |
1,816 |
1,831 |
+0.22% |
342,600 |
2024/1/12 |
1,827 |
1,835 |
1,799 |
1,827 |
+1.11% |
430,700 |
2024/1/11 |
1,811 |
1,827 |
1,804 |
1,807 |
+0.89% |
362,800 |
2024/1/10 |
1,786 |
1,806 |
1,782 |
1,791 |
-0.44% |
277,800 |
2024/1/9 |
1,803 |
1,807 |
1,782 |
1,799 |
-0.17% |
335,000 |
2024/1/5 |
1,783 |
1,803 |
1,783 |
1,802 |
+1.07% |
351,900 |
2024/1/4 |
1,729 |
1,799 |
1,709 |
1,783 |
+3.12% |
771,200 |
2023/12/29 |
1,733 |
1,746 |
1,715 |
1,729 |
-0.97% |
232,400 |
2023/12/28 |
1,740 |
1,759 |
1,736 |
1,746 |
+0.17% |
158,200 |
2023/12/27 |
1,727 |
1,747 |
1,726 |
1,743 |
+1.28% |
288,700 |
2023/12/26 |
1,732 |
1,739 |
1,718 |
1,721 |
+0.64% |
237,500 |
2023/12/25 |
1,730 |
1,730 |
1,708 |
1,710 |
-0.58% |
200,900 |
2023/12/22 |
1,715 |
1,725 |
1,708 |
1,720 |
+0.53% |
211,400 |
2023/12/21 |
1,724 |
1,730 |
1,705 |
1,711 |
-1.61% |
299,700 |
2023/12/20 |
1,780 |
1,799 |
1,738 |
1,739 |
-1.64% |
415,200 |
2023/12/19 |
1,725 |
1,769 |
1,719 |
1,768 |
+3.15% |
476,900 |
2023/12/18 |
1,718 |
1,734 |
1,696 |
1,714 |
-1.61% |
309,800 |
2023/12/15 |
1,701 |
1,759 |
1,701 |
1,742 |
+2.47% |
569,500 |
2023/12/14 |
1,758 |
1,758 |
1,696 |
1,700 |
-3.35% |
647,500 |
2023/12/13 |
1,764 |
1,771 |
1,726 |
1,759 |
-1.40% |
692,700 |
2023/12/12 |
1,840 |
1,842 |
1,776 |
1,784 |
-3.46% |
831,400 |
2023/12/11 |
1,800 |
1,852 |
1,799 |
1,848 |
+2.44% |
326,200 |
2023/12/8 |
1,815 |
1,819 |
1,780 |
1,804 |
-1.74% |
647,100 |
2023/12/7 |
1,841 |
1,858 |
1,827 |
1,836 |
-1.61% |
445,100 |
2023/12/6 |
1,833 |
1,870 |
1,831 |
1,866 |
+2.75% |
527,300 |
2023/12/5 |
1,840 |
1,842 |
1,795 |
1,816 |
-1.94% |
482,800 |
2023/12/4 |
1,818 |
1,859 |
1,811 |
1,852 |
+0.93% |
431,100 |
2023/12/1 |
1,800 |
1,838 |
1,797 |
1,835 |
+2.29% |
436,700 |
2023/11/30 |
1,795 |
1,818 |
1,776 |
1,794 |
+0.06% |
453,900 |
2023/11/29 |
1,796 |
1,813 |
1,782 |
1,793 |
-0.50% |
348,000 |
2023/11/28 |
1,838 |
1,838 |
1,791 |
1,802 |
-1.04% |
411,900 |
2023/11/27 |
1,830 |
1,869 |
1,819 |
1,821 |
+0.28% |
602,300 |
2023/11/24 |
1,800 |
1,816 |
1,790 |
1,816 |
+0.61% |
361,900 |
2023/11/22 |
1,812 |
1,847 |
1,793 |
1,805 |
-1.53% |
548,100 |
2023/11/21 |
1,824 |
1,835 |
1,798 |
1,833 |
+2.17% |
414,200 |
2023/11/20 |
1,842 |
1,854 |
1,788 |
1,794 |
-2.71% |
550,700 |
2023/11/17 |
1,814 |
1,844 |
1,806 |
1,844 |
+2.16% |
469,000 |
2023/11/16 |
1,787 |
1,818 |
1,787 |
1,805 |
+0.67% |
430,600 |
|