日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,898 |
1,937 |
1,896 |
1,908 |
+1.06% |
31,700 |
2024/5/20 |
1,850 |
1,897 |
1,850 |
1,888 |
+2.05% |
37,400 |
2024/5/17 |
1,847 |
1,855 |
1,826 |
1,850 |
+0.82% |
25,100 |
2024/5/16 |
1,882 |
1,882 |
1,834 |
1,835 |
-2.50% |
31,600 |
2024/5/15 |
1,892 |
1,893 |
1,873 |
1,882 |
+0.48% |
19,600 |
2024/5/14 |
1,872 |
1,908 |
1,854 |
1,873 |
-3.75% |
42,300 |
2024/5/13 |
1,923 |
1,954 |
1,915 |
1,946 |
+1.25% |
60,700 |
2024/5/10 |
1,920 |
1,939 |
1,910 |
1,922 |
+0.47% |
35,100 |
2024/5/9 |
1,918 |
1,930 |
1,898 |
1,913 |
+1.86% |
31,200 |
2024/5/8 |
1,884 |
1,918 |
1,873 |
1,878 |
-0.79% |
88,900 |
2024/5/7 |
1,880 |
1,917 |
1,877 |
1,893 |
+0.96% |
26,300 |
2024/5/2 |
1,864 |
1,880 |
1,853 |
1,875 |
+0.37% |
12,200 |
2024/5/1 |
1,850 |
1,873 |
1,849 |
1,868 |
-3.21% |
66,100 |
2024/4/30 |
1,869 |
1,932 |
1,869 |
1,930 |
+3.88% |
84,000 |
2024/4/26 |
1,836 |
1,865 |
1,815 |
1,858 |
+1.20% |
67,700 |
2024/4/25 |
1,877 |
1,877 |
1,813 |
1,836 |
-1.45% |
83,600 |
2024/4/24 |
1,850 |
1,875 |
1,840 |
1,863 |
+1.31% |
40,300 |
2024/4/23 |
1,832 |
1,845 |
1,828 |
1,839 |
+0.49% |
12,100 |
2024/4/22 |
1,823 |
1,839 |
1,816 |
1,830 |
+0.22% |
19,600 |
2024/4/19 |
1,822 |
1,855 |
1,812 |
1,826 |
-0.16% |
98,400 |
2024/4/18 |
1,860 |
1,860 |
1,829 |
1,829 |
-1.45% |
22,000 |
2024/4/17 |
1,890 |
1,919 |
1,837 |
1,856 |
-2.06% |
59,500 |
2024/4/16 |
1,937 |
1,941 |
1,879 |
1,895 |
-3.22% |
72,600 |
2024/4/15 |
1,958 |
1,971 |
1,945 |
1,958 |
-0.76% |
58,900 |
2024/4/12 |
1,957 |
1,997 |
1,951 |
1,973 |
+0.82% |
158,500 |
2024/4/11 |
1,903 |
1,983 |
1,889 |
1,957 |
+2.84% |
72,100 |
2024/4/10 |
1,882 |
1,914 |
1,867 |
1,903 |
+1.12% |
109,700 |
2024/4/9 |
1,862 |
1,890 |
1,855 |
1,882 |
+1.07% |
24,800 |
2024/4/8 |
1,870 |
1,877 |
1,848 |
1,862 |
-0.37% |
31,600 |
2024/4/5 |
1,845 |
1,880 |
1,842 |
1,869 |
+0.59% |
50,400 |
2024/4/4 |
1,832 |
1,868 |
1,827 |
1,858 |
+1.42% |
60,500 |
2024/4/3 |
1,824 |
1,842 |
1,821 |
1,832 |
-1.03% |
35,800 |
2024/4/2 |
1,867 |
1,878 |
1,838 |
1,851 |
-0.38% |
71,200 |
2024/4/1 |
1,950 |
1,950 |
1,848 |
1,858 |
-4.23% |
98,500 |
2024/3/29 |
1,912 |
1,945 |
1,901 |
1,940 |
+1.20% |
82,700 |
2024/3/28 |
1,919 |
1,941 |
1,898 |
1,917 |
+1.48% |
105,900 |
2024/3/27 |
1,898 |
1,903 |
1,874 |
1,889 |
+1.02% |
64,000 |
2024/3/26 |
1,856 |
1,876 |
1,851 |
1,870 |
+0.32% |
31,100 |
2024/3/25 |
1,879 |
1,881 |
1,855 |
1,864 |
-1.11% |
64,100 |
2024/3/22 |
1,903 |
1,903 |
1,877 |
1,885 |
-0.95% |
49,700 |
2024/3/21 |
1,866 |
1,922 |
1,866 |
1,903 |
+3.31% |
124,900 |
2024/3/19 |
1,824 |
1,842 |
1,802 |
1,842 |
+1.26% |
30,300 |
2024/3/18 |
1,816 |
1,823 |
1,802 |
1,819 |
+0.89% |
45,800 |
2024/3/15 |
1,773 |
1,803 |
1,767 |
1,803 |
+0.90% |
50,000 |
2024/3/14 |
1,751 |
1,790 |
1,751 |
1,787 |
+1.82% |
39,900 |
2024/3/13 |
1,775 |
1,777 |
1,749 |
1,755 |
-0.96% |
27,200 |
2024/3/12 |
1,761 |
1,772 |
1,742 |
1,772 |
+0.06% |
38,200 |
2024/3/11 |
1,768 |
1,786 |
1,745 |
1,771 |
-0.28% |
58,500 |
2024/3/8 |
1,739 |
1,784 |
1,734 |
1,776 |
+2.07% |
53,300 |
2024/3/7 |
1,763 |
1,763 |
1,732 |
1,740 |
-1.25% |
41,100 |
2024/3/6 |
1,762 |
1,775 |
1,757 |
1,762 |
-0.84% |
34,500 |
2024/3/5 |
1,778 |
1,784 |
1,758 |
1,777 |
-1.44% |
56,800 |
2024/3/4 |
1,766 |
1,805 |
1,765 |
1,803 |
+2.39% |
99,300 |
2024/3/1 |
1,798 |
1,798 |
1,754 |
1,761 |
-2.06% |
65,300 |
2024/2/29 |
1,833 |
1,840 |
1,790 |
1,798 |
-1.75% |
122,800 |
2024/2/28 |
1,827 |
1,839 |
1,814 |
1,830 |
+0.33% |
73,500 |
2024/2/27 |
1,806 |
1,830 |
1,790 |
1,824 |
+0.11% |
66,900 |
2024/2/26 |
1,819 |
1,850 |
1,815 |
1,822 |
+0.72% |
95,000 |
2024/2/22 |
1,842 |
1,849 |
1,802 |
1,809 |
-1.09% |
113,000 |
2024/2/21 |
1,826 |
1,846 |
1,796 |
1,829 |
+0.16% |
87,300 |
2024/2/20 |
1,812 |
1,840 |
1,806 |
1,826 |
+1.44% |
122,000 |
2024/2/19 |
1,741 |
1,809 |
1,734 |
1,800 |
+3.03% |
133,000 |
2024/2/16 |
1,706 |
1,780 |
1,702 |
1,747 |
-6.38% |
398,300 |
2024/2/15 |
1,870 |
1,887 |
1,845 |
1,866 |
+1.97% |
344,600 |
2024/2/14 |
1,827 |
1,834 |
1,809 |
1,830 |
+0.77% |
110,100 |
2024/2/13 |
1,768 |
1,822 |
1,763 |
1,816 |
+3.18% |
110,000 |
2024/2/9 |
1,765 |
1,785 |
1,759 |
1,760 |
-0.06% |
35,200 |
2024/2/8 |
1,775 |
1,791 |
1,742 |
1,761 |
-1.45% |
40,500 |
2024/2/7 |
1,753 |
1,790 |
1,753 |
1,787 |
+1.42% |
37,100 |
2024/2/6 |
1,758 |
1,784 |
1,758 |
1,762 |
+0.23% |
39,700 |
2024/2/5 |
1,750 |
1,760 |
1,735 |
1,758 |
+1.44% |
33,500 |
2024/2/2 |
1,743 |
1,749 |
1,726 |
1,733 |
-1.48% |
38,600 |
2024/2/1 |
1,700 |
1,774 |
1,688 |
1,759 |
+3.17% |
133,900 |
2024/1/31 |
1,695 |
1,707 |
1,693 |
1,705 |
+0.47% |
118,300 |
2024/1/30 |
1,706 |
1,715 |
1,696 |
1,697 |
-0.35% |
63,900 |
2024/1/29 |
1,694 |
1,703 |
1,694 |
1,703 |
+0.53% |
67,800 |
2024/1/26 |
1,700 |
1,703 |
1,693 |
1,694 |
-0.59% |
70,400 |
2024/1/25 |
1,683 |
1,705 |
1,683 |
1,704 |
+0.41% |
63,100 |
2024/1/24 |
1,690 |
1,703 |
1,690 |
1,697 |
+0.53% |
48,600 |
2024/1/23 |
1,698 |
1,698 |
1,676 |
1,688 |
-0.71% |
39,100 |
2024/1/22 |
1,690 |
1,704 |
1,689 |
1,700 |
+0.53% |
74,000 |
2024/1/19 |
1,685 |
1,696 |
1,669 |
1,691 |
+0.59% |
62,400 |
2024/1/18 |
1,676 |
1,696 |
1,675 |
1,681 |
+0.06% |
31,600 |
2024/1/17 |
1,691 |
1,703 |
1,680 |
1,680 |
-0.18% |
53,000 |
2024/1/16 |
1,700 |
1,705 |
1,681 |
1,683 |
-0.94% |
35,000 |
2024/1/15 |
1,677 |
1,700 |
1,677 |
1,699 |
+1.55% |
33,500 |
2024/1/12 |
1,699 |
1,702 |
1,669 |
1,673 |
-1.53% |
46,500 |
2024/1/11 |
1,720 |
1,721 |
1,694 |
1,699 |
-0.41% |
48,100 |
2024/1/10 |
1,703 |
1,717 |
1,695 |
1,706 |
+0.18% |
72,800 |
2024/1/9 |
1,686 |
1,703 |
1,682 |
1,703 |
+1.07% |
78,700 |
2024/1/5 |
1,675 |
1,687 |
1,659 |
1,685 |
+0.90% |
74,400 |
2024/1/4 |
1,638 |
1,670 |
1,623 |
1,670 |
+1.95% |
63,800 |
2023/12/29 |
1,636 |
1,643 |
1,626 |
1,638 |
+0.18% |
44,100 |
2023/12/28 |
1,600 |
1,635 |
1,600 |
1,635 |
+0.86% |
178,100 |
2023/12/27 |
1,600 |
1,622 |
1,598 |
1,621 |
+1.31% |
328,900 |
2023/12/26 |
1,604 |
1,613 |
1,589 |
1,600 |
+0.50% |
387,000 |
2023/12/25 |
1,631 |
1,634 |
1,592 |
1,592 |
-2.27% |
303,800 |
2023/12/22 |
1,637 |
1,641 |
1,623 |
1,629 |
-0.67% |
139,000 |
2023/12/21 |
1,632 |
1,647 |
1,631 |
1,640 |
-0.24% |
136,300 |
2023/12/20 |
1,642 |
1,657 |
1,642 |
1,644 |
+0.37% |
91,800 |
2023/12/19 |
1,642 |
1,654 |
1,636 |
1,638 |
+0.06% |
97,500 |
2023/12/18 |
1,628 |
1,638 |
1,608 |
1,637 |
-0.49% |
137,400 |
2023/12/15 |
1,653 |
1,657 |
1,636 |
1,645 |
-0.54% |
133,100 |
2023/12/14 |
1,664 |
1,680 |
1,651 |
1,654 |
-0.54% |
90,700 |
2023/12/13 |
1,658 |
1,674 |
1,656 |
1,663 |
+0.48% |
56,100 |
2023/12/12 |
1,655 |
1,661 |
1,649 |
1,655 |
-0.30% |
60,700 |
2023/12/11 |
1,651 |
1,661 |
1,648 |
1,660 |
+0.73% |
79,700 |
2023/12/8 |
1,659 |
1,661 |
1,642 |
1,648 |
-1.49% |
109,800 |
2023/12/7 |
1,683 |
1,684 |
1,672 |
1,673 |
-1.01% |
47,000 |
2023/12/6 |
1,668 |
1,697 |
1,668 |
1,690 |
+1.44% |
60,100 |
2023/12/5 |
1,664 |
1,677 |
1,664 |
1,666 |
-0.30% |
42,100 |
2023/12/4 |
1,681 |
1,682 |
1,667 |
1,671 |
-0.89% |
59,700 |
2023/12/1 |
1,688 |
1,703 |
1,679 |
1,686 |
+0.54% |
54,500 |
2023/11/30 |
1,680 |
1,692 |
1,668 |
1,677 |
-0.47% |
91,700 |
2023/11/29 |
1,686 |
1,695 |
1,682 |
1,685 |
-0.47% |
52,000 |
2023/11/28 |
1,671 |
1,696 |
1,671 |
1,693 |
+1.32% |
53,900 |
2023/11/27 |
1,702 |
1,710 |
1,671 |
1,671 |
-1.71% |
58,100 |
2023/11/24 |
1,688 |
1,707 |
1,688 |
1,700 |
+0.71% |
24,400 |
2023/11/22 |
1,700 |
1,708 |
1,685 |
1,688 |
-0.71% |
32,000 |
2023/11/21 |
1,705 |
1,720 |
1,696 |
1,700 |
-0.29% |
29,800 |
2023/11/20 |
1,712 |
1,719 |
1,705 |
1,705 |
-0.41% |
27,700 |
2023/11/17 |
1,697 |
1,722 |
1,697 |
1,712 |
+0.94% |
46,200 |
2023/11/16 |
1,662 |
1,707 |
1,662 |
1,696 |
+2.60% |
75,800 |
|