日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,762 |
1,781 |
1,751 |
1,761 |
-0.17% |
253,200 |
2024/5/20 |
1,769 |
1,793 |
1,752 |
1,764 |
-0.28% |
327,500 |
2024/5/17 |
1,712 |
1,771 |
1,697 |
1,769 |
+2.61% |
463,000 |
2024/5/16 |
1,735 |
1,741 |
1,703 |
1,724 |
-0.52% |
420,200 |
2024/5/15 |
1,739 |
1,755 |
1,711 |
1,733 |
+0.35% |
450,000 |
2024/5/14 |
1,730 |
1,798 |
1,701 |
1,727 |
+9.30% |
993,600 |
2024/5/13 |
1,649 |
1,654 |
1,569 |
1,580 |
-4.99% |
451,500 |
2024/5/10 |
1,667 |
1,677 |
1,627 |
1,663 |
+0.12% |
332,800 |
2024/5/9 |
1,660 |
1,680 |
1,635 |
1,661 |
+0.54% |
181,500 |
2024/5/8 |
1,650 |
1,656 |
1,640 |
1,652 |
+0.12% |
181,600 |
2024/5/7 |
1,637 |
1,653 |
1,627 |
1,650 |
+1.16% |
149,200 |
2024/5/2 |
1,634 |
1,641 |
1,626 |
1,631 |
-0.67% |
230,200 |
2024/5/1 |
1,661 |
1,668 |
1,633 |
1,642 |
-1.97% |
158,800 |
2024/4/30 |
1,641 |
1,675 |
1,626 |
1,675 |
+3.65% |
306,600 |
2024/4/26 |
1,631 |
1,642 |
1,593 |
1,616 |
-2.00% |
424,700 |
2024/4/25 |
1,651 |
1,668 |
1,648 |
1,649 |
-1.79% |
280,000 |
2024/4/24 |
1,654 |
1,690 |
1,650 |
1,679 |
+1.45% |
343,900 |
2024/4/23 |
1,647 |
1,672 |
1,646 |
1,655 |
+0.79% |
180,000 |
2024/4/22 |
1,623 |
1,644 |
1,620 |
1,642 |
+2.11% |
182,600 |
2024/4/19 |
1,646 |
1,646 |
1,579 |
1,608 |
-2.90% |
389,800 |
2024/4/18 |
1,646 |
1,675 |
1,628 |
1,656 |
+0.12% |
252,800 |
2024/4/17 |
1,639 |
1,667 |
1,604 |
1,654 |
+2.61% |
422,400 |
2024/4/16 |
1,629 |
1,636 |
1,600 |
1,612 |
-1.65% |
269,600 |
2024/4/15 |
1,657 |
1,657 |
1,635 |
1,639 |
-2.27% |
195,600 |
2024/4/12 |
1,666 |
1,679 |
1,660 |
1,677 |
+0.84% |
147,800 |
2024/4/11 |
1,626 |
1,663 |
1,626 |
1,663 |
+1.28% |
199,700 |
2024/4/10 |
1,634 |
1,651 |
1,633 |
1,642 |
+0.67% |
239,300 |
2024/4/9 |
1,638 |
1,647 |
1,625 |
1,631 |
-0.43% |
247,200 |
2024/4/8 |
1,615 |
1,641 |
1,608 |
1,638 |
+1.74% |
256,900 |
2024/4/5 |
1,601 |
1,616 |
1,592 |
1,610 |
-1.23% |
190,100 |
2024/4/4 |
1,653 |
1,663 |
1,617 |
1,630 |
-0.79% |
285,400 |
2024/4/3 |
1,630 |
1,666 |
1,621 |
1,643 |
+0.06% |
331,000 |
2024/4/2 |
1,648 |
1,661 |
1,631 |
1,642 |
-0.18% |
273,800 |
2024/4/1 |
1,686 |
1,690 |
1,638 |
1,645 |
-2.37% |
278,900 |
2024/3/29 |
1,675 |
1,692 |
1,674 |
1,685 |
+0.12% |
156,100 |
2024/3/28 |
1,658 |
1,692 |
1,657 |
1,683 |
+0.00% |
301,400 |
2024/3/27 |
1,697 |
1,700 |
1,674 |
1,683 |
+0.00% |
420,200 |
2024/3/26 |
1,676 |
1,698 |
1,670 |
1,683 |
+0.18% |
350,600 |
2024/3/25 |
1,700 |
1,706 |
1,680 |
1,680 |
-1.47% |
329,600 |
2024/3/22 |
1,706 |
1,726 |
1,692 |
1,705 |
+0.95% |
548,500 |
2024/3/21 |
1,708 |
1,710 |
1,680 |
1,689 |
+1.26% |
1,094,900 |
2024/3/19 |
1,625 |
1,669 |
1,618 |
1,668 |
+2.65% |
566,300 |
2024/3/18 |
1,616 |
1,632 |
1,600 |
1,625 |
+1.63% |
552,700 |
2024/3/15 |
1,570 |
1,602 |
1,546 |
1,599 |
+2.76% |
777,500 |
2024/3/14 |
1,508 |
1,558 |
1,503 |
1,556 |
+2.64% |
610,000 |
2024/3/13 |
1,513 |
1,517 |
1,481 |
1,516 |
-0.13% |
851,800 |
2024/3/12 |
1,520 |
1,523 |
1,491 |
1,518 |
-0.98% |
466,600 |
2024/3/11 |
1,546 |
1,549 |
1,509 |
1,533 |
-3.10% |
357,000 |
2024/3/8 |
1,579 |
1,596 |
1,556 |
1,582 |
-1.80% |
409,900 |
2024/3/7 |
1,680 |
1,680 |
1,609 |
1,611 |
-3.13% |
298,000 |
2024/3/6 |
1,601 |
1,674 |
1,601 |
1,663 |
+2.02% |
502,400 |
2024/3/5 |
1,601 |
1,644 |
1,601 |
1,630 |
-0.06% |
299,000 |
2024/3/4 |
1,647 |
1,649 |
1,620 |
1,631 |
-1.51% |
342,500 |
2024/3/1 |
1,635 |
1,672 |
1,630 |
1,656 |
-0.78% |
300,200 |
2024/2/29 |
1,645 |
1,673 |
1,637 |
1,669 |
+1.15% |
324,800 |
2024/2/28 |
1,662 |
1,662 |
1,647 |
1,650 |
-0.18% |
271,600 |
2024/2/27 |
1,685 |
1,690 |
1,642 |
1,653 |
-0.90% |
277,600 |
2024/2/26 |
1,679 |
1,694 |
1,668 |
1,668 |
+0.24% |
339,400 |
2024/2/22 |
1,630 |
1,664 |
1,622 |
1,664 |
+2.78% |
481,700 |
2024/2/21 |
1,634 |
1,638 |
1,607 |
1,619 |
-0.18% |
248,200 |
2024/2/20 |
1,620 |
1,634 |
1,612 |
1,622 |
-1.04% |
334,700 |
2024/2/19 |
1,643 |
1,647 |
1,624 |
1,639 |
-1.09% |
346,400 |
2024/2/16 |
1,655 |
1,669 |
1,644 |
1,657 |
+0.00% |
440,900 |
2024/2/15 |
1,630 |
1,684 |
1,630 |
1,657 |
+2.35% |
515,700 |
2024/2/14 |
1,636 |
1,636 |
1,582 |
1,619 |
-1.70% |
563,800 |
2024/2/13 |
1,673 |
1,673 |
1,621 |
1,647 |
-1.91% |
689,200 |
2024/2/9 |
1,720 |
1,735 |
1,679 |
1,679 |
-2.78% |
997,800 |
2024/2/8 |
1,742 |
1,748 |
1,708 |
1,727 |
+0.47% |
539,600 |
2024/2/7 |
1,691 |
1,729 |
1,690 |
1,719 |
+1.42% |
459,300 |
2024/2/6 |
1,713 |
1,713 |
1,688 |
1,695 |
-0.88% |
395,800 |
2024/2/5 |
1,700 |
1,712 |
1,686 |
1,710 |
+2.03% |
470,000 |
2024/2/2 |
1,647 |
1,694 |
1,641 |
1,676 |
-0.42% |
396,000 |
2024/2/1 |
1,670 |
1,691 |
1,655 |
1,683 |
-0.47% |
279,500 |
2024/1/31 |
1,675 |
1,692 |
1,672 |
1,691 |
+0.71% |
216,400 |
2024/1/30 |
1,690 |
1,692 |
1,669 |
1,679 |
-0.71% |
263,100 |
2024/1/29 |
1,695 |
1,700 |
1,685 |
1,691 |
+0.48% |
270,500 |
2024/1/26 |
1,689 |
1,695 |
1,678 |
1,683 |
-0.36% |
282,900 |
2024/1/25 |
1,670 |
1,691 |
1,654 |
1,689 |
+0.42% |
283,600 |
2024/1/24 |
1,690 |
1,696 |
1,674 |
1,682 |
-0.24% |
205,100 |
2024/1/23 |
1,692 |
1,700 |
1,680 |
1,686 |
-0.53% |
324,400 |
2024/1/22 |
1,675 |
1,706 |
1,667 |
1,695 |
+4.95% |
426,600 |
2024/1/19 |
1,614 |
1,624 |
1,602 |
1,615 |
+1.00% |
228,700 |
2024/1/18 |
1,593 |
1,614 |
1,589 |
1,599 |
+0.88% |
229,200 |
2024/1/17 |
1,583 |
1,599 |
1,578 |
1,585 |
+0.51% |
305,500 |
2024/1/16 |
1,586 |
1,600 |
1,576 |
1,577 |
-1.31% |
197,900 |
2024/1/15 |
1,605 |
1,617 |
1,597 |
1,598 |
+0.19% |
169,500 |
2024/1/12 |
1,626 |
1,626 |
1,590 |
1,595 |
-1.30% |
217,100 |
2024/1/11 |
1,610 |
1,629 |
1,604 |
1,616 |
+1.96% |
376,600 |
2024/1/10 |
1,575 |
1,604 |
1,553 |
1,585 |
+3.26% |
455,900 |
2024/1/9 |
1,545 |
1,560 |
1,519 |
1,535 |
-0.32% |
293,900 |
2024/1/5 |
1,560 |
1,568 |
1,537 |
1,540 |
+0.00% |
304,200 |
2024/1/4 |
1,501 |
1,542 |
1,484 |
1,540 |
+1.99% |
246,300 |
2023/12/29 |
1,489 |
1,510 |
1,484 |
1,510 |
+1.82% |
307,800 |
2023/12/28 |
1,459 |
1,487 |
1,445 |
1,483 |
+2.28% |
160,600 |
2023/12/27 |
1,453 |
1,464 |
1,443 |
1,450 |
+1.19% |
266,400 |
2023/12/26 |
1,455 |
1,455 |
1,427 |
1,433 |
+0.56% |
315,300 |
2023/12/25 |
1,416 |
1,426 |
1,406 |
1,425 |
+1.28% |
156,300 |
2023/12/22 |
1,401 |
1,412 |
1,398 |
1,407 |
+0.64% |
184,800 |
2023/12/21 |
1,405 |
1,412 |
1,385 |
1,398 |
-1.96% |
245,600 |
2023/12/20 |
1,421 |
1,430 |
1,406 |
1,426 |
+1.93% |
312,600 |
2023/12/19 |
1,393 |
1,403 |
1,371 |
1,399 |
-0.07% |
296,600 |
2023/12/18 |
1,390 |
1,407 |
1,359 |
1,400 |
-0.92% |
406,800 |
2023/12/15 |
1,400 |
1,415 |
1,382 |
1,413 |
+0.93% |
347,100 |
2023/12/14 |
1,469 |
1,469 |
1,400 |
1,400 |
-4.89% |
388,800 |
2023/12/13 |
1,491 |
1,492 |
1,472 |
1,472 |
-1.41% |
203,000 |
2023/12/12 |
1,512 |
1,515 |
1,485 |
1,493 |
-0.73% |
248,200 |
2023/12/11 |
1,500 |
1,511 |
1,495 |
1,504 |
+1.08% |
221,300 |
2023/12/8 |
1,516 |
1,532 |
1,467 |
1,488 |
-3.88% |
403,300 |
2023/12/7 |
1,588 |
1,589 |
1,543 |
1,548 |
-2.70% |
224,600 |
2023/12/6 |
1,574 |
1,596 |
1,564 |
1,591 |
+1.08% |
342,900 |
2023/12/5 |
1,559 |
1,584 |
1,559 |
1,574 |
+0.45% |
245,100 |
2023/12/4 |
1,600 |
1,600 |
1,555 |
1,567 |
-2.61% |
198,600 |
2023/12/1 |
1,624 |
1,625 |
1,605 |
1,609 |
-0.31% |
178,500 |
2023/11/30 |
1,588 |
1,615 |
1,579 |
1,614 |
+2.35% |
285,600 |
2023/11/29 |
1,590 |
1,601 |
1,566 |
1,577 |
-1.38% |
225,300 |
2023/11/28 |
1,623 |
1,625 |
1,592 |
1,599 |
+0.13% |
213,200 |
2023/11/27 |
1,640 |
1,643 |
1,597 |
1,597 |
-0.68% |
192,600 |
2023/11/24 |
1,611 |
1,630 |
1,600 |
1,608 |
+1.90% |
252,500 |
2023/11/22 |
1,585 |
1,598 |
1,577 |
1,578 |
-1.62% |
233,000 |
2023/11/21 |
1,602 |
1,606 |
1,560 |
1,604 |
+0.12% |
276,700 |
2023/11/20 |
1,603 |
1,652 |
1,598 |
1,602 |
-1.17% |
520,600 |
2023/11/17 |
1,609 |
1,621 |
1,594 |
1,621 |
-1.16% |
367,400 |
2023/11/16 |
1,657 |
1,660 |
1,621 |
1,640 |
-0.97% |
189,900 |
|