日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,819 |
1,842 |
1,782 |
1,782 |
-1.87% |
43,400 |
2024/5/20 |
1,820 |
1,857 |
1,814 |
1,816 |
-0.55% |
33,700 |
2024/5/17 |
1,836 |
1,850 |
1,820 |
1,826 |
-1.03% |
29,600 |
2024/5/16 |
1,871 |
1,884 |
1,836 |
1,845 |
-2.02% |
63,400 |
2024/5/15 |
1,930 |
1,930 |
1,883 |
1,883 |
-1.98% |
43,100 |
2024/5/14 |
1,957 |
1,958 |
1,920 |
1,921 |
-2.44% |
38,100 |
2024/5/13 |
1,941 |
1,969 |
1,911 |
1,969 |
+0.51% |
92,000 |
2024/5/10 |
2,035 |
2,040 |
1,936 |
1,959 |
-6.98% |
167,500 |
2024/5/9 |
2,120 |
2,120 |
2,066 |
2,106 |
-2.27% |
82,400 |
2024/5/8 |
2,178 |
2,181 |
2,149 |
2,155 |
-0.78% |
25,500 |
2024/5/7 |
2,167 |
2,193 |
2,161 |
2,172 |
+0.32% |
24,400 |
2024/5/2 |
2,197 |
2,197 |
2,165 |
2,165 |
-1.59% |
29,000 |
2024/5/1 |
2,202 |
2,221 |
2,195 |
2,200 |
-0.95% |
21,200 |
2024/4/30 |
2,206 |
2,241 |
2,206 |
2,221 |
+0.82% |
10,600 |
2024/4/26 |
2,222 |
2,229 |
2,203 |
2,203 |
-0.99% |
42,000 |
2024/4/25 |
2,254 |
2,260 |
2,225 |
2,225 |
-1.29% |
17,500 |
2024/4/24 |
2,243 |
2,264 |
2,235 |
2,254 |
+0.62% |
13,000 |
2024/4/23 |
2,225 |
2,250 |
2,219 |
2,240 |
+0.95% |
14,700 |
2024/4/22 |
2,190 |
2,220 |
2,180 |
2,219 |
+2.07% |
18,200 |
2024/4/19 |
2,200 |
2,208 |
2,140 |
2,174 |
-1.98% |
30,700 |
2024/4/18 |
2,186 |
2,233 |
2,170 |
2,218 |
+1.42% |
26,200 |
2024/4/17 |
2,208 |
2,226 |
2,170 |
2,187 |
-1.04% |
19,100 |
2024/4/16 |
2,247 |
2,247 |
2,195 |
2,210 |
-2.30% |
37,400 |
2024/4/15 |
2,269 |
2,278 |
2,248 |
2,262 |
-0.79% |
25,000 |
2024/4/12 |
2,291 |
2,311 |
2,280 |
2,280 |
-0.48% |
21,400 |
2024/4/11 |
2,270 |
2,297 |
2,258 |
2,291 |
+0.26% |
33,200 |
2024/4/10 |
2,292 |
2,308 |
2,252 |
2,285 |
-2.27% |
53,400 |
2024/4/9 |
2,337 |
2,358 |
2,324 |
2,338 |
+0.39% |
13,600 |
2024/4/8 |
2,303 |
2,351 |
2,300 |
2,329 |
+0.22% |
41,600 |
2024/4/5 |
2,313 |
2,342 |
2,303 |
2,324 |
-0.39% |
24,500 |
2024/4/4 |
2,360 |
2,360 |
2,323 |
2,333 |
-1.48% |
51,200 |
2024/4/3 |
2,339 |
2,399 |
2,327 |
2,368 |
-0.04% |
30,100 |
2024/4/2 |
2,433 |
2,448 |
2,366 |
2,369 |
-2.15% |
29,600 |
2024/4/1 |
2,510 |
2,519 |
2,421 |
2,421 |
-3.55% |
42,400 |
2024/3/29 |
2,410 |
2,512 |
2,410 |
2,510 |
+3.63% |
35,500 |
2024/3/28 |
2,450 |
2,468 |
2,408 |
2,422 |
-4.12% |
59,200 |
2024/3/27 |
2,541 |
2,565 |
2,522 |
2,526 |
-0.71% |
54,900 |
2024/3/26 |
2,514 |
2,556 |
2,510 |
2,544 |
+0.04% |
23,800 |
2024/3/25 |
2,577 |
2,577 |
2,537 |
2,543 |
-1.51% |
40,300 |
2024/3/22 |
2,643 |
2,643 |
2,571 |
2,582 |
-0.88% |
58,000 |
2024/3/21 |
2,551 |
2,610 |
2,548 |
2,605 |
+5.25% |
83,800 |
2024/3/19 |
2,441 |
2,499 |
2,425 |
2,475 |
+1.89% |
46,200 |
2024/3/18 |
2,438 |
2,443 |
2,410 |
2,429 |
+0.08% |
25,700 |
2024/3/15 |
2,415 |
2,459 |
2,392 |
2,427 |
+0.50% |
22,300 |
2024/3/14 |
2,422 |
2,430 |
2,400 |
2,415 |
-0.49% |
24,300 |
2024/3/13 |
2,476 |
2,506 |
2,420 |
2,427 |
-1.94% |
32,200 |
2024/3/12 |
2,501 |
2,504 |
2,443 |
2,475 |
-1.28% |
32,900 |
2024/3/11 |
2,534 |
2,559 |
2,482 |
2,507 |
-1.03% |
56,300 |
2024/3/8 |
2,503 |
2,574 |
2,503 |
2,533 |
+1.20% |
48,100 |
2024/3/7 |
2,519 |
2,550 |
2,503 |
2,503 |
-0.28% |
43,400 |
2024/3/6 |
2,484 |
2,521 |
2,483 |
2,510 |
+1.05% |
29,700 |
2024/3/5 |
2,470 |
2,514 |
2,450 |
2,484 |
+0.24% |
43,100 |
2024/3/4 |
2,536 |
2,536 |
2,478 |
2,478 |
-3.20% |
68,700 |
2024/3/1 |
2,569 |
2,569 |
2,516 |
2,560 |
-0.35% |
40,600 |
2024/2/29 |
2,600 |
2,611 |
2,549 |
2,569 |
-1.27% |
39,400 |
2024/2/28 |
2,697 |
2,697 |
2,601 |
2,602 |
-2.18% |
49,400 |
2024/2/27 |
2,670 |
2,718 |
2,645 |
2,660 |
-0.64% |
30,100 |
2024/2/26 |
2,632 |
2,693 |
2,622 |
2,677 |
+1.71% |
48,300 |
2024/2/22 |
2,639 |
2,710 |
2,632 |
2,632 |
-0.53% |
35,800 |
2024/2/21 |
2,689 |
2,689 |
2,631 |
2,646 |
-1.93% |
47,400 |
2024/2/20 |
2,710 |
2,739 |
2,672 |
2,698 |
+0.45% |
44,600 |
2024/2/19 |
2,707 |
2,730 |
2,652 |
2,686 |
+0.56% |
42,100 |
2024/2/16 |
2,628 |
2,680 |
2,622 |
2,671 |
+1.95% |
54,000 |
2024/2/15 |
2,606 |
2,666 |
2,588 |
2,620 |
+3.48% |
82,000 |
2024/2/14 |
2,540 |
2,562 |
2,504 |
2,532 |
-0.67% |
54,000 |
2024/2/13 |
2,459 |
2,549 |
2,414 |
2,549 |
+2.58% |
138,100 |
2024/2/9 |
2,365 |
2,562 |
2,362 |
2,485 |
+7.34% |
317,300 |
2024/2/8 |
2,330 |
2,337 |
2,261 |
2,315 |
-0.22% |
102,900 |
2024/2/7 |
2,276 |
2,321 |
2,276 |
2,320 |
+1.18% |
33,100 |
2024/2/6 |
2,275 |
2,306 |
2,267 |
2,293 |
+0.92% |
37,600 |
2024/2/5 |
2,279 |
2,292 |
2,241 |
2,272 |
-0.13% |
36,000 |
2024/2/2 |
2,310 |
2,310 |
2,248 |
2,275 |
-1.17% |
38,700 |
2024/2/1 |
2,299 |
2,313 |
2,273 |
2,302 |
-0.78% |
25,500 |
2024/1/31 |
2,271 |
2,320 |
2,257 |
2,320 |
+2.79% |
40,900 |
2024/1/30 |
2,270 |
2,285 |
2,254 |
2,257 |
-0.35% |
52,800 |
2024/1/29 |
2,252 |
2,280 |
2,235 |
2,265 |
+0.67% |
20,300 |
2024/1/26 |
2,320 |
2,324 |
2,250 |
2,250 |
-3.31% |
64,500 |
2024/1/25 |
2,260 |
2,328 |
2,258 |
2,327 |
+5.25% |
157,300 |
2024/1/24 |
2,196 |
2,258 |
2,192 |
2,211 |
+0.96% |
79,800 |
2024/1/23 |
2,207 |
2,218 |
2,187 |
2,190 |
-0.77% |
23,600 |
2024/1/22 |
2,185 |
2,223 |
2,180 |
2,207 |
+1.52% |
33,800 |
2024/1/19 |
2,185 |
2,200 |
2,169 |
2,174 |
-0.37% |
31,100 |
2024/1/18 |
2,182 |
2,209 |
2,180 |
2,182 |
+0.05% |
26,200 |
2024/1/17 |
2,200 |
2,215 |
2,176 |
2,181 |
-1.71% |
50,700 |
2024/1/16 |
2,174 |
2,228 |
2,174 |
2,219 |
+3.59% |
86,100 |
2024/1/15 |
2,105 |
2,150 |
2,105 |
2,142 |
+1.56% |
40,200 |
2024/1/12 |
2,123 |
2,144 |
2,106 |
2,109 |
-0.85% |
28,600 |
2024/1/11 |
2,157 |
2,161 |
2,127 |
2,127 |
-0.98% |
25,600 |
2024/1/10 |
2,136 |
2,163 |
2,125 |
2,148 |
+0.56% |
33,200 |
2024/1/9 |
2,074 |
2,137 |
2,074 |
2,136 |
+3.24% |
63,900 |
2024/1/5 |
2,077 |
2,077 |
2,045 |
2,069 |
+0.24% |
28,200 |
2024/1/4 |
2,039 |
2,067 |
2,023 |
2,064 |
+1.18% |
42,900 |
2023/12/29 |
2,034 |
2,040 |
2,009 |
2,040 |
+0.10% |
25,200 |
2023/12/28 |
2,010 |
2,056 |
2,005 |
2,038 |
+1.85% |
45,800 |
2023/12/27 |
2,006 |
2,026 |
1,990 |
2,001 |
+0.05% |
20,700 |
2023/12/26 |
1,970 |
2,016 |
1,970 |
2,000 |
+1.42% |
19,700 |
2023/12/25 |
2,000 |
2,000 |
1,972 |
1,972 |
-0.70% |
15,400 |
2023/12/22 |
1,965 |
2,016 |
1,964 |
1,986 |
+0.97% |
23,900 |
2023/12/21 |
1,970 |
1,976 |
1,950 |
1,967 |
-0.46% |
19,400 |
2023/12/20 |
1,980 |
2,004 |
1,970 |
1,976 |
-0.15% |
21,900 |
2023/12/19 |
1,953 |
1,984 |
1,950 |
1,979 |
+1.33% |
18,900 |
2023/12/18 |
1,943 |
1,964 |
1,920 |
1,953 |
-0.51% |
23,000 |
2023/12/15 |
2,009 |
2,009 |
1,961 |
1,963 |
-1.26% |
36,600 |
2023/12/14 |
2,031 |
2,031 |
1,970 |
1,988 |
-1.44% |
37,800 |
2023/12/13 |
2,032 |
2,050 |
2,011 |
2,017 |
-0.49% |
20,700 |
2023/12/12 |
2,054 |
2,068 |
2,024 |
2,027 |
-1.36% |
27,300 |
2023/12/11 |
1,985 |
2,055 |
1,985 |
2,055 |
+3.53% |
59,400 |
2023/12/8 |
1,996 |
2,003 |
1,980 |
1,985 |
-0.80% |
28,100 |
2023/12/7 |
2,018 |
2,024 |
1,991 |
2,001 |
-1.43% |
30,800 |
2023/12/6 |
2,029 |
2,043 |
2,013 |
2,030 |
+1.10% |
30,800 |
2023/12/5 |
2,019 |
2,022 |
2,002 |
2,008 |
-0.64% |
15,500 |
2023/12/4 |
2,031 |
2,031 |
2,000 |
2,021 |
-0.83% |
24,600 |
2023/12/1 |
2,023 |
2,065 |
2,015 |
2,038 |
+0.99% |
35,800 |
2023/11/30 |
1,996 |
2,019 |
1,960 |
2,018 |
+1.41% |
41,500 |
2023/11/29 |
2,001 |
2,015 |
1,988 |
1,990 |
-0.25% |
28,200 |
2023/11/28 |
1,983 |
2,012 |
1,974 |
1,995 |
+1.01% |
23,300 |
2023/11/27 |
1,985 |
2,012 |
1,975 |
1,975 |
-0.10% |
30,900 |
2023/11/24 |
1,995 |
1,995 |
1,974 |
1,977 |
-0.50% |
17,300 |
2023/11/22 |
1,974 |
2,007 |
1,964 |
1,987 |
-0.05% |
26,400 |
2023/11/21 |
2,019 |
2,019 |
1,973 |
1,988 |
-0.45% |
31,900 |
2023/11/20 |
2,031 |
2,048 |
1,993 |
1,997 |
-1.82% |
52,900 |
2023/11/17 |
1,932 |
2,041 |
1,921 |
2,034 |
+6.49% |
167,200 |
2023/11/16 |
1,885 |
1,919 |
1,871 |
1,910 |
+1.54% |
40,100 |
|