日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,675 |
1,677 |
1,650 |
1,651 |
-1.43% |
7,900 |
2024/5/20 |
1,660 |
1,676 |
1,660 |
1,675 |
+0.90% |
14,500 |
2024/5/17 |
1,674 |
1,677 |
1,651 |
1,660 |
-0.84% |
9,000 |
2024/5/16 |
1,694 |
1,694 |
1,661 |
1,674 |
-0.95% |
5,900 |
2024/5/15 |
1,696 |
1,696 |
1,676 |
1,690 |
-0.35% |
3,800 |
2024/5/14 |
1,710 |
1,719 |
1,677 |
1,696 |
-1.51% |
9,300 |
2024/5/13 |
1,681 |
1,740 |
1,679 |
1,722 |
+2.62% |
21,000 |
2024/5/10 |
1,740 |
1,745 |
1,678 |
1,678 |
-3.29% |
26,000 |
2024/5/9 |
1,715 |
1,735 |
1,710 |
1,735 |
+0.99% |
8,000 |
2024/5/8 |
1,729 |
1,734 |
1,701 |
1,718 |
-0.92% |
6,000 |
2024/5/7 |
1,701 |
1,734 |
1,701 |
1,734 |
+2.12% |
16,200 |
2024/5/2 |
1,673 |
1,698 |
1,672 |
1,698 |
+0.77% |
6,000 |
2024/5/1 |
1,649 |
1,687 |
1,641 |
1,685 |
+1.57% |
8,800 |
2024/4/30 |
1,656 |
1,672 |
1,635 |
1,659 |
+2.03% |
28,800 |
2024/4/26 |
1,579 |
1,703 |
1,560 |
1,626 |
+2.98% |
126,900 |
2024/4/25 |
1,602 |
1,607 |
1,561 |
1,579 |
-1.44% |
11,100 |
2024/4/24 |
1,575 |
1,607 |
1,564 |
1,602 |
+2.23% |
9,700 |
2024/4/23 |
1,551 |
1,579 |
1,551 |
1,567 |
+0.38% |
10,400 |
2024/4/22 |
1,568 |
1,578 |
1,560 |
1,561 |
-0.57% |
6,400 |
2024/4/19 |
1,562 |
1,573 |
1,525 |
1,570 |
+0.45% |
14,400 |
2024/4/18 |
1,552 |
1,565 |
1,547 |
1,563 |
+0.71% |
4,900 |
2024/4/17 |
1,568 |
1,569 |
1,544 |
1,552 |
-0.70% |
17,300 |
2024/4/16 |
1,597 |
1,597 |
1,563 |
1,563 |
-2.68% |
14,800 |
2024/4/15 |
1,592 |
1,617 |
1,591 |
1,606 |
+0.69% |
7,300 |
2024/4/12 |
1,624 |
1,630 |
1,595 |
1,595 |
-1.85% |
9,600 |
2024/4/11 |
1,630 |
1,631 |
1,603 |
1,625 |
-0.31% |
6,500 |
2024/4/10 |
1,571 |
1,641 |
1,571 |
1,630 |
+3.30% |
14,400 |
2024/4/9 |
1,562 |
1,586 |
1,560 |
1,578 |
+1.02% |
9,600 |
2024/4/8 |
1,585 |
1,586 |
1,562 |
1,562 |
-0.45% |
9,700 |
2024/4/5 |
1,590 |
1,595 |
1,555 |
1,569 |
-2.18% |
15,000 |
2024/4/4 |
1,614 |
1,614 |
1,598 |
1,604 |
-0.50% |
5,800 |
2024/4/3 |
1,577 |
1,620 |
1,576 |
1,612 |
+2.15% |
8,700 |
2024/4/2 |
1,610 |
1,610 |
1,578 |
1,578 |
-1.99% |
11,800 |
2024/4/1 |
1,655 |
1,655 |
1,610 |
1,610 |
-2.72% |
11,600 |
2024/3/29 |
1,650 |
1,677 |
1,650 |
1,655 |
+0.30% |
6,200 |
2024/3/28 |
1,650 |
1,661 |
1,631 |
1,650 |
-0.96% |
13,700 |
2024/3/27 |
1,697 |
1,697 |
1,662 |
1,666 |
-1.42% |
27,400 |
2024/3/26 |
1,709 |
1,709 |
1,687 |
1,690 |
-2.03% |
8,100 |
2024/3/25 |
1,717 |
1,726 |
1,706 |
1,725 |
+0.88% |
10,400 |
2024/3/22 |
1,727 |
1,728 |
1,692 |
1,710 |
-0.98% |
14,500 |
2024/3/21 |
1,714 |
1,728 |
1,703 |
1,727 |
+0.82% |
12,000 |
2024/3/19 |
1,696 |
1,713 |
1,687 |
1,713 |
+0.94% |
10,200 |
2024/3/18 |
1,702 |
1,707 |
1,686 |
1,697 |
+0.12% |
10,000 |
2024/3/15 |
1,701 |
1,706 |
1,681 |
1,695 |
-0.35% |
11,600 |
2024/3/14 |
1,701 |
1,713 |
1,700 |
1,701 |
+0.00% |
3,800 |
2024/3/13 |
1,736 |
1,736 |
1,698 |
1,701 |
-1.85% |
4,400 |
2024/3/12 |
1,716 |
1,733 |
1,681 |
1,733 |
+1.35% |
8,200 |
2024/3/11 |
1,748 |
1,765 |
1,689 |
1,710 |
-2.45% |
14,600 |
2024/3/8 |
1,713 |
1,765 |
1,713 |
1,753 |
+0.46% |
12,200 |
2024/3/7 |
1,761 |
1,780 |
1,733 |
1,745 |
-0.68% |
10,900 |
2024/3/6 |
1,726 |
1,761 |
1,720 |
1,757 |
+1.80% |
12,600 |
2024/3/5 |
1,687 |
1,743 |
1,685 |
1,726 |
+1.83% |
11,000 |
2024/3/4 |
1,735 |
1,735 |
1,691 |
1,695 |
-2.36% |
13,800 |
2024/3/1 |
1,738 |
1,753 |
1,716 |
1,736 |
+0.06% |
9,300 |
2024/2/29 |
1,721 |
1,746 |
1,705 |
1,735 |
+0.64% |
7,800 |
2024/2/28 |
1,743 |
1,758 |
1,724 |
1,724 |
-0.40% |
7,100 |
2024/2/27 |
1,743 |
1,775 |
1,731 |
1,731 |
-1.48% |
6,800 |
2024/2/26 |
1,771 |
1,775 |
1,750 |
1,757 |
-1.01% |
13,600 |
2024/2/22 |
1,794 |
1,798 |
1,759 |
1,775 |
-1.06% |
5,100 |
2024/2/21 |
1,823 |
1,824 |
1,786 |
1,794 |
-1.27% |
7,600 |
2024/2/20 |
1,798 |
1,822 |
1,792 |
1,817 |
+1.06% |
15,800 |
2024/2/19 |
1,734 |
1,798 |
1,730 |
1,798 |
+3.69% |
18,000 |
2024/2/16 |
1,734 |
1,747 |
1,724 |
1,734 |
+0.00% |
5,200 |
2024/2/15 |
1,714 |
1,747 |
1,702 |
1,734 |
+1.11% |
15,800 |
2024/2/14 |
1,747 |
1,758 |
1,709 |
1,715 |
-3.43% |
35,000 |
2024/2/13 |
1,779 |
1,802 |
1,771 |
1,776 |
+0.57% |
19,800 |
2024/2/9 |
1,800 |
1,824 |
1,766 |
1,766 |
-2.38% |
20,900 |
2024/2/8 |
1,764 |
1,817 |
1,722 |
1,809 |
+2.96% |
56,000 |
2024/2/7 |
1,738 |
1,779 |
1,731 |
1,757 |
+1.09% |
22,600 |
2024/2/6 |
1,730 |
1,758 |
1,727 |
1,738 |
-0.29% |
18,300 |
2024/2/5 |
1,731 |
1,750 |
1,710 |
1,743 |
+1.63% |
28,400 |
2024/2/2 |
1,678 |
1,722 |
1,678 |
1,715 |
+1.90% |
34,300 |
2024/2/1 |
1,687 |
1,717 |
1,670 |
1,683 |
+3.31% |
67,500 |
2024/1/31 |
1,607 |
1,629 |
1,593 |
1,629 |
+2.13% |
14,500 |
2024/1/30 |
1,627 |
1,627 |
1,588 |
1,595 |
-1.30% |
63,300 |
2024/1/29 |
1,586 |
1,624 |
1,586 |
1,616 |
+2.21% |
26,900 |
2024/1/26 |
1,559 |
1,606 |
1,552 |
1,581 |
+1.41% |
46,200 |
2024/1/25 |
1,555 |
1,567 |
1,555 |
1,559 |
+0.32% |
8,600 |
2024/1/24 |
1,556 |
1,562 |
1,552 |
1,554 |
-0.06% |
15,100 |
2024/1/23 |
1,569 |
1,569 |
1,555 |
1,555 |
-0.51% |
16,100 |
2024/1/22 |
1,554 |
1,571 |
1,553 |
1,563 |
+0.58% |
16,900 |
2024/1/19 |
1,555 |
1,557 |
1,542 |
1,554 |
-0.13% |
21,100 |
2024/1/18 |
1,558 |
1,562 |
1,556 |
1,556 |
-0.38% |
11,000 |
2024/1/17 |
1,566 |
1,573 |
1,558 |
1,562 |
-0.13% |
18,000 |
2024/1/16 |
1,567 |
1,572 |
1,558 |
1,564 |
-0.06% |
22,300 |
2024/1/15 |
1,564 |
1,587 |
1,564 |
1,565 |
+0.13% |
21,700 |
2024/1/12 |
1,604 |
1,604 |
1,557 |
1,563 |
-2.74% |
38,000 |
2024/1/11 |
1,618 |
1,620 |
1,601 |
1,607 |
-0.31% |
16,700 |
2024/1/10 |
1,629 |
1,630 |
1,607 |
1,612 |
-1.04% |
31,200 |
2024/1/9 |
1,640 |
1,645 |
1,611 |
1,629 |
+0.37% |
26,500 |
2024/1/5 |
1,649 |
1,650 |
1,563 |
1,623 |
+0.25% |
76,900 |
2024/1/4 |
1,774 |
1,774 |
1,612 |
1,619 |
+9.84% |
361,700 |
2023/12/29 |
1,467 |
1,484 |
1,467 |
1,474 |
+0.61% |
5,600 |
2023/12/28 |
1,471 |
1,481 |
1,465 |
1,465 |
-0.34% |
6,300 |
2023/12/27 |
1,459 |
1,470 |
1,449 |
1,470 |
+1.31% |
11,900 |
2023/12/26 |
1,432 |
1,457 |
1,432 |
1,451 |
+0.14% |
11,200 |
2023/12/25 |
1,457 |
1,461 |
1,446 |
1,449 |
-0.55% |
17,800 |
2023/12/22 |
1,460 |
1,460 |
1,451 |
1,457 |
+0.14% |
2,700 |
2023/12/21 |
1,451 |
1,457 |
1,449 |
1,455 |
-0.34% |
2,000 |
2023/12/20 |
1,460 |
1,460 |
1,448 |
1,460 |
+0.00% |
3,500 |
2023/12/19 |
1,446 |
1,460 |
1,445 |
1,460 |
+0.69% |
2,500 |
2023/12/18 |
1,455 |
1,455 |
1,441 |
1,450 |
+0.07% |
3,300 |
2023/12/15 |
1,458 |
1,458 |
1,449 |
1,449 |
+0.00% |
3,200 |
2023/12/14 |
1,453 |
1,453 |
1,426 |
1,449 |
-0.55% |
7,000 |
2023/12/13 |
1,460 |
1,469 |
1,455 |
1,457 |
-0.21% |
3,000 |
2023/12/12 |
1,465 |
1,470 |
1,456 |
1,460 |
-0.07% |
5,000 |
2023/12/11 |
1,456 |
1,461 |
1,450 |
1,461 |
+0.97% |
2,900 |
2023/12/8 |
1,459 |
1,462 |
1,446 |
1,447 |
-0.62% |
7,800 |
2023/12/7 |
1,462 |
1,468 |
1,456 |
1,456 |
-0.48% |
3,000 |
2023/12/6 |
1,459 |
1,470 |
1,459 |
1,463 |
+0.27% |
3,200 |
2023/12/5 |
1,456 |
1,473 |
1,456 |
1,459 |
+0.21% |
5,700 |
2023/12/4 |
1,457 |
1,457 |
1,455 |
1,456 |
-0.07% |
1,000 |
2023/12/1 |
1,463 |
1,464 |
1,453 |
1,457 |
+0.07% |
2,100 |
2023/11/30 |
1,452 |
1,464 |
1,450 |
1,456 |
+0.28% |
2,500 |
2023/11/29 |
1,463 |
1,465 |
1,452 |
1,452 |
-1.09% |
3,000 |
2023/11/28 |
1,459 |
1,471 |
1,453 |
1,468 |
+1.17% |
4,400 |
2023/11/27 |
1,446 |
1,456 |
1,440 |
1,451 |
+0.35% |
7,300 |
2023/11/24 |
1,438 |
1,447 |
1,434 |
1,446 |
+0.00% |
2,600 |
2023/11/22 |
1,440 |
1,456 |
1,440 |
1,446 |
+0.91% |
1,200 |
2023/11/21 |
1,425 |
1,445 |
1,425 |
1,433 |
+0.21% |
4,500 |
2023/11/20 |
1,440 |
1,459 |
1,430 |
1,430 |
-1.17% |
5,300 |
2023/11/17 |
1,420 |
1,452 |
1,420 |
1,447 |
+1.47% |
3,400 |
2023/11/16 |
1,430 |
1,436 |
1,422 |
1,426 |
-0.07% |
3,200 |
|