日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,587 |
1,613 |
1,583 |
1,596 |
+0.57% |
194,800 |
2024/5/20 |
1,588 |
1,614 |
1,584 |
1,587 |
-0.19% |
214,300 |
2024/5/17 |
1,553 |
1,597 |
1,541 |
1,590 |
+2.38% |
201,600 |
2024/5/16 |
1,554 |
1,565 |
1,534 |
1,553 |
-1.15% |
170,200 |
2024/5/15 |
1,549 |
1,577 |
1,536 |
1,571 |
+1.88% |
164,500 |
2024/5/14 |
1,519 |
1,547 |
1,512 |
1,542 |
+1.45% |
196,300 |
2024/5/13 |
1,523 |
1,535 |
1,517 |
1,520 |
-0.20% |
74,300 |
2024/5/10 |
1,530 |
1,540 |
1,516 |
1,523 |
-0.91% |
155,700 |
2024/5/9 |
1,553 |
1,553 |
1,525 |
1,537 |
-1.22% |
119,100 |
2024/5/8 |
1,539 |
1,566 |
1,531 |
1,556 |
+1.70% |
188,300 |
2024/5/7 |
1,520 |
1,556 |
1,516 |
1,530 |
+1.66% |
242,600 |
2024/5/2 |
1,498 |
1,527 |
1,493 |
1,505 |
-0.40% |
303,300 |
2024/5/1 |
1,550 |
1,565 |
1,511 |
1,511 |
-4.00% |
347,000 |
2024/4/30 |
1,519 |
1,608 |
1,519 |
1,574 |
+4.38% |
616,400 |
2024/4/26 |
1,509 |
1,528 |
1,490 |
1,508 |
+0.27% |
344,000 |
2024/4/25 |
1,568 |
1,581 |
1,501 |
1,504 |
-3.96% |
783,700 |
2024/4/24 |
1,599 |
1,599 |
1,545 |
1,566 |
-0.57% |
523,400 |
2024/4/23 |
1,546 |
1,577 |
1,537 |
1,575 |
+2.01% |
292,000 |
2024/4/22 |
1,521 |
1,545 |
1,508 |
1,544 |
+2.59% |
210,000 |
2024/4/19 |
1,543 |
1,563 |
1,490 |
1,505 |
-1.18% |
489,200 |
2024/4/18 |
1,490 |
1,535 |
1,480 |
1,523 |
+2.49% |
272,900 |
2024/4/17 |
1,528 |
1,536 |
1,483 |
1,486 |
-2.11% |
381,400 |
2024/4/16 |
1,515 |
1,539 |
1,504 |
1,518 |
-0.65% |
433,800 |
2024/4/15 |
1,477 |
1,529 |
1,456 |
1,528 |
+2.69% |
410,000 |
2024/4/12 |
1,465 |
1,544 |
1,450 |
1,488 |
+2.48% |
670,500 |
2024/4/11 |
1,430 |
1,455 |
1,430 |
1,452 |
+0.83% |
206,600 |
2024/4/10 |
1,440 |
1,450 |
1,415 |
1,440 |
-0.21% |
394,300 |
2024/4/9 |
1,428 |
1,460 |
1,415 |
1,443 |
+1.05% |
378,500 |
2024/4/8 |
1,429 |
1,457 |
1,415 |
1,428 |
+0.35% |
335,100 |
2024/4/5 |
1,409 |
1,426 |
1,386 |
1,423 |
+0.21% |
506,000 |
2024/4/4 |
1,443 |
1,443 |
1,413 |
1,420 |
-0.56% |
532,500 |
2024/4/3 |
1,445 |
1,493 |
1,425 |
1,428 |
-3.19% |
937,300 |
2024/4/2 |
1,526 |
1,531 |
1,462 |
1,475 |
-1.99% |
551,400 |
2024/4/1 |
1,577 |
1,583 |
1,505 |
1,505 |
-3.83% |
653,900 |
2024/3/29 |
1,589 |
1,628 |
1,557 |
1,565 |
-1.51% |
578,500 |
2024/3/28 |
1,626 |
1,655 |
1,583 |
1,589 |
-8.99% |
1,275,200 |
2024/3/27 |
1,766 |
1,784 |
1,746 |
1,746 |
-0.80% |
1,551,800 |
2024/3/26 |
1,808 |
1,808 |
1,752 |
1,760 |
-2.65% |
1,103,700 |
2024/3/25 |
1,796 |
1,824 |
1,782 |
1,808 |
+1.74% |
973,900 |
2024/3/22 |
1,759 |
1,799 |
1,750 |
1,777 |
+1.25% |
769,000 |
2024/3/21 |
1,746 |
1,804 |
1,733 |
1,755 |
+2.33% |
1,171,300 |
2024/3/19 |
1,674 |
1,718 |
1,672 |
1,715 |
+1.84% |
706,100 |
2024/3/18 |
1,706 |
1,706 |
1,663 |
1,684 |
-0.24% |
1,130,600 |
2024/3/15 |
1,750 |
1,792 |
1,658 |
1,688 |
-0.12% |
3,646,000 |
2024/3/14 |
1,690 |
1,690 |
1,690 |
1,690 |
+21.58% |
175,900 |
2024/3/13 |
1,104 |
1,390 |
1,077 |
1,390 |
+27.52% |
150,500 |
2024/3/12 |
1,080 |
1,090 |
1,064 |
1,090 |
+0.65% |
78,400 |
2024/3/11 |
1,080 |
1,105 |
1,068 |
1,083 |
-1.46% |
199,800 |
2024/3/8 |
1,065 |
1,115 |
1,064 |
1,099 |
+1.57% |
132,000 |
2024/3/7 |
1,089 |
1,119 |
1,073 |
1,082 |
+0.28% |
142,100 |
2024/3/6 |
1,087 |
1,087 |
1,072 |
1,079 |
-0.83% |
76,000 |
2024/3/5 |
1,056 |
1,096 |
1,047 |
1,088 |
+3.03% |
166,600 |
2024/3/4 |
1,073 |
1,079 |
1,051 |
1,056 |
-0.75% |
138,200 |
2024/3/1 |
1,047 |
1,065 |
1,039 |
1,064 |
+1.72% |
82,700 |
2024/2/29 |
1,043 |
1,050 |
1,035 |
1,046 |
+0.29% |
66,400 |
2024/2/28 |
1,035 |
1,058 |
1,035 |
1,043 |
+0.00% |
61,900 |
2024/2/27 |
1,013 |
1,069 |
1,013 |
1,043 |
+2.96% |
218,800 |
2024/2/26 |
1,025 |
1,035 |
1,012 |
1,013 |
-1.07% |
68,700 |
2024/2/22 |
1,025 |
1,025 |
1,010 |
1,024 |
+0.79% |
99,900 |
2024/2/21 |
1,013 |
1,024 |
1,011 |
1,016 |
-0.20% |
71,800 |
2024/2/20 |
1,034 |
1,034 |
1,012 |
1,018 |
-1.26% |
90,800 |
2024/2/19 |
1,007 |
1,035 |
991 |
1,031 |
+3.20% |
229,900 |
2024/2/16 |
972 |
1,010 |
969 |
999 |
+2.78% |
175,100 |
2024/2/15 |
981 |
989 |
969 |
972 |
+0.00% |
77,800 |
2024/2/14 |
980 |
980 |
966 |
972 |
-0.72% |
89,500 |
2024/2/13 |
975 |
986 |
974 |
979 |
+0.93% |
95,600 |
2024/2/9 |
984 |
984 |
969 |
970 |
-2.12% |
95,500 |
2024/2/8 |
999 |
1,002 |
980 |
991 |
-0.70% |
123,900 |
2024/2/7 |
975 |
999 |
971 |
998 |
+1.84% |
126,600 |
2024/2/6 |
980 |
985 |
974 |
980 |
-0.51% |
93,300 |
2024/2/5 |
999 |
999 |
980 |
985 |
-0.20% |
98,900 |
2024/2/2 |
1,004 |
1,004 |
977 |
987 |
-1.30% |
144,600 |
2024/2/1 |
1,017 |
1,030 |
994 |
1,000 |
-1.96% |
194,100 |
2024/1/31 |
1,008 |
1,020 |
996 |
1,020 |
-0.39% |
239,800 |
2024/1/30 |
1,044 |
1,065 |
1,005 |
1,024 |
-1.73% |
340,900 |
2024/1/29 |
1,031 |
1,050 |
1,031 |
1,042 |
+1.76% |
148,400 |
2024/1/26 |
1,040 |
1,047 |
1,020 |
1,024 |
-2.57% |
116,000 |
2024/1/25 |
1,037 |
1,058 |
1,037 |
1,051 |
+1.64% |
113,500 |
2024/1/24 |
1,043 |
1,048 |
1,030 |
1,034 |
-1.24% |
64,600 |
2024/1/23 |
1,065 |
1,065 |
1,046 |
1,047 |
-1.60% |
70,700 |
2024/1/22 |
1,047 |
1,064 |
1,046 |
1,064 |
+2.80% |
98,100 |
2024/1/19 |
1,044 |
1,046 |
1,017 |
1,035 |
-0.10% |
105,500 |
2024/1/18 |
1,052 |
1,065 |
1,035 |
1,036 |
-1.71% |
173,800 |
2024/1/17 |
1,070 |
1,075 |
1,054 |
1,054 |
-0.85% |
90,000 |
2024/1/16 |
1,075 |
1,075 |
1,058 |
1,063 |
-0.75% |
73,500 |
2024/1/15 |
1,030 |
1,077 |
1,030 |
1,071 |
+3.98% |
107,700 |
2024/1/12 |
1,044 |
1,045 |
1,021 |
1,030 |
-1.53% |
88,500 |
2024/1/11 |
1,038 |
1,054 |
1,033 |
1,046 |
+2.55% |
116,600 |
2024/1/10 |
1,016 |
1,027 |
1,009 |
1,020 |
+0.69% |
71,300 |
2024/1/9 |
1,006 |
1,016 |
1,006 |
1,013 |
+1.30% |
83,600 |
2024/1/5 |
989 |
1,004 |
987 |
1,000 |
+1.63% |
65,700 |
2024/1/4 |
963 |
989 |
955 |
984 |
+2.18% |
65,100 |
2023/12/29 |
956 |
968 |
955 |
963 |
+0.84% |
59,400 |
2023/12/28 |
954 |
958 |
949 |
955 |
+0.21% |
44,700 |
2023/12/27 |
937 |
960 |
936 |
953 |
+1.28% |
91,000 |
2023/12/26 |
934 |
943 |
930 |
941 |
+0.64% |
75,800 |
2023/12/25 |
950 |
956 |
927 |
935 |
-0.43% |
73,400 |
2023/12/22 |
924 |
946 |
924 |
939 |
+1.29% |
91,100 |
2023/12/21 |
940 |
940 |
927 |
927 |
-2.83% |
86,000 |
2023/12/20 |
954 |
964 |
950 |
954 |
-0.42% |
99,700 |
2023/12/19 |
960 |
965 |
947 |
958 |
-0.62% |
98,700 |
2023/12/18 |
950 |
964 |
940 |
964 |
-0.31% |
100,400 |
2023/12/15 |
983 |
987 |
964 |
967 |
-0.31% |
175,800 |
2023/12/14 |
1,006 |
1,011 |
970 |
970 |
-4.43% |
147,500 |
2023/12/13 |
1,027 |
1,032 |
1,005 |
1,015 |
-1.84% |
82,600 |
2023/12/12 |
1,037 |
1,050 |
1,028 |
1,034 |
-0.10% |
86,900 |
2023/12/11 |
1,035 |
1,037 |
1,026 |
1,035 |
+1.47% |
52,600 |
2023/12/8 |
1,026 |
1,035 |
1,011 |
1,020 |
-1.73% |
83,300 |
2023/12/7 |
1,033 |
1,043 |
1,027 |
1,038 |
-0.76% |
56,300 |
2023/12/6 |
999 |
1,046 |
999 |
1,046 |
+4.70% |
122,700 |
2023/12/5 |
1,016 |
1,020 |
999 |
999 |
-2.15% |
124,600 |
2023/12/4 |
1,023 |
1,031 |
1,017 |
1,021 |
-0.68% |
43,500 |
2023/12/1 |
1,031 |
1,043 |
1,025 |
1,028 |
-0.48% |
59,600 |
2023/11/30 |
1,021 |
1,033 |
1,004 |
1,033 |
+1.18% |
96,600 |
2023/11/29 |
1,043 |
1,050 |
1,021 |
1,021 |
-3.04% |
98,700 |
2023/11/28 |
1,036 |
1,055 |
1,031 |
1,053 |
+1.84% |
119,200 |
2023/11/27 |
1,035 |
1,054 |
1,033 |
1,034 |
+0.29% |
82,600 |
2023/11/24 |
1,034 |
1,044 |
1,030 |
1,031 |
+0.00% |
75,600 |
2023/11/22 |
1,053 |
1,058 |
1,028 |
1,031 |
-1.90% |
99,900 |
2023/11/21 |
1,068 |
1,071 |
1,047 |
1,051 |
-1.04% |
68,800 |
2023/11/20 |
1,060 |
1,080 |
1,042 |
1,062 |
-0.47% |
149,800 |
2023/11/17 |
1,035 |
1,071 |
1,030 |
1,067 |
+2.30% |
113,700 |
2023/11/16 |
1,054 |
1,059 |
1,036 |
1,043 |
-1.42% |
101,300 |
|