日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,676 |
1,713 |
1,670 |
1,708 |
+1.67% |
7,200 |
2024/5/20 |
1,692 |
1,692 |
1,680 |
1,680 |
-0.24% |
5,200 |
2024/5/17 |
1,668 |
1,690 |
1,660 |
1,684 |
+1.63% |
13,500 |
2024/5/16 |
1,680 |
1,686 |
1,625 |
1,657 |
-7.43% |
35,200 |
2024/5/15 |
1,790 |
1,790 |
1,752 |
1,790 |
+0.00% |
4,800 |
2024/5/14 |
1,779 |
1,795 |
1,774 |
1,790 |
-0.56% |
2,600 |
2024/5/13 |
1,774 |
1,800 |
1,770 |
1,800 |
+1.69% |
5,100 |
2024/5/10 |
1,769 |
1,770 |
1,759 |
1,770 |
+1.03% |
3,700 |
2024/5/9 |
1,756 |
1,756 |
1,733 |
1,752 |
+0.40% |
10,300 |
2024/5/8 |
1,737 |
1,755 |
1,735 |
1,745 |
+0.29% |
9,700 |
2024/5/7 |
1,772 |
1,772 |
1,737 |
1,740 |
-1.02% |
6,800 |
2024/5/2 |
1,782 |
1,782 |
1,758 |
1,758 |
-0.73% |
2,300 |
2024/5/1 |
1,767 |
1,771 |
1,751 |
1,771 |
-0.51% |
6,300 |
2024/4/30 |
1,766 |
1,780 |
1,732 |
1,780 |
+1.14% |
9,300 |
2024/4/26 |
1,780 |
1,780 |
1,756 |
1,760 |
-0.96% |
1,700 |
2024/4/25 |
1,772 |
1,782 |
1,772 |
1,777 |
-0.56% |
6,700 |
2024/4/24 |
1,798 |
1,798 |
1,771 |
1,787 |
+0.00% |
4,200 |
2024/4/23 |
1,799 |
1,799 |
1,769 |
1,787 |
+0.22% |
3,400 |
2024/4/22 |
1,782 |
1,786 |
1,763 |
1,783 |
+1.25% |
3,600 |
2024/4/19 |
1,758 |
1,761 |
1,733 |
1,761 |
+0.34% |
7,000 |
2024/4/18 |
1,752 |
1,767 |
1,751 |
1,755 |
+0.11% |
2,000 |
2024/4/17 |
1,782 |
1,782 |
1,752 |
1,753 |
-1.07% |
5,300 |
2024/4/16 |
1,811 |
1,814 |
1,756 |
1,772 |
-2.53% |
10,200 |
2024/4/15 |
1,831 |
1,831 |
1,789 |
1,818 |
+0.44% |
14,700 |
2024/4/12 |
1,824 |
1,824 |
1,803 |
1,810 |
+0.50% |
3,200 |
2024/4/11 |
1,788 |
1,804 |
1,785 |
1,801 |
+0.61% |
9,200 |
2024/4/10 |
1,777 |
1,794 |
1,777 |
1,790 |
+0.79% |
5,100 |
2024/4/9 |
1,770 |
1,784 |
1,766 |
1,776 |
+0.34% |
3,500 |
2024/4/8 |
1,798 |
1,800 |
1,766 |
1,770 |
-0.17% |
7,500 |
2024/4/5 |
1,775 |
1,777 |
1,760 |
1,773 |
-0.51% |
10,100 |
2024/4/4 |
1,815 |
1,815 |
1,782 |
1,782 |
-1.27% |
9,300 |
2024/4/3 |
1,783 |
1,828 |
1,777 |
1,805 |
+0.84% |
6,200 |
2024/4/2 |
1,831 |
1,835 |
1,785 |
1,790 |
-1.86% |
12,600 |
2024/4/1 |
1,888 |
1,894 |
1,821 |
1,824 |
-3.34% |
21,200 |
2024/3/29 |
1,880 |
1,895 |
1,850 |
1,887 |
+0.37% |
13,900 |
2024/3/28 |
1,858 |
1,902 |
1,850 |
1,880 |
-5.34% |
21,300 |
2024/3/27 |
1,973 |
2,000 |
1,928 |
1,986 |
+0.86% |
21,200 |
2024/3/26 |
1,947 |
1,975 |
1,947 |
1,969 |
+1.13% |
7,000 |
2024/3/25 |
1,951 |
1,962 |
1,938 |
1,947 |
+0.05% |
4,600 |
2024/3/22 |
1,962 |
1,965 |
1,930 |
1,946 |
-0.66% |
9,000 |
2024/3/21 |
1,968 |
1,975 |
1,955 |
1,959 |
-0.46% |
6,400 |
2024/3/19 |
1,967 |
1,968 |
1,946 |
1,968 |
+1.34% |
9,000 |
2024/3/18 |
1,939 |
1,960 |
1,932 |
1,942 |
+0.62% |
13,300 |
2024/3/15 |
1,919 |
1,930 |
1,903 |
1,930 |
+0.73% |
5,600 |
2024/3/14 |
1,884 |
1,929 |
1,884 |
1,916 |
+1.70% |
6,800 |
2024/3/13 |
1,910 |
1,917 |
1,877 |
1,884 |
-1.05% |
6,400 |
2024/3/12 |
1,870 |
1,904 |
1,860 |
1,904 |
+0.74% |
5,900 |
2024/3/11 |
1,931 |
1,948 |
1,875 |
1,890 |
-2.68% |
21,300 |
2024/3/8 |
1,933 |
1,963 |
1,929 |
1,942 |
+0.99% |
10,000 |
2024/3/7 |
1,975 |
1,975 |
1,918 |
1,923 |
-2.29% |
15,800 |
2024/3/6 |
1,928 |
1,973 |
1,928 |
1,968 |
+2.07% |
10,800 |
2024/3/5 |
1,949 |
1,949 |
1,925 |
1,928 |
-0.26% |
7,400 |
2024/3/4 |
1,968 |
1,968 |
1,931 |
1,933 |
-1.23% |
16,200 |
2024/3/1 |
1,956 |
1,966 |
1,951 |
1,957 |
-0.71% |
9,400 |
2024/2/29 |
1,968 |
1,971 |
1,952 |
1,971 |
+0.15% |
9,300 |
2024/2/28 |
1,944 |
1,968 |
1,941 |
1,968 |
+1.34% |
9,400 |
2024/2/27 |
1,957 |
1,961 |
1,940 |
1,942 |
+0.10% |
7,700 |
2024/2/26 |
1,950 |
1,953 |
1,925 |
1,940 |
+1.04% |
12,200 |
2024/2/22 |
1,934 |
1,944 |
1,920 |
1,920 |
-0.26% |
4,600 |
2024/2/21 |
1,931 |
1,947 |
1,919 |
1,925 |
-0.16% |
5,200 |
2024/2/20 |
1,958 |
1,981 |
1,921 |
1,928 |
-0.92% |
10,300 |
2024/2/19 |
1,899 |
1,946 |
1,883 |
1,946 |
+2.47% |
8,400 |
2024/2/16 |
1,858 |
1,922 |
1,858 |
1,899 |
+1.77% |
10,700 |
2024/2/15 |
1,895 |
1,895 |
1,830 |
1,866 |
-1.63% |
17,500 |
2024/2/14 |
1,902 |
1,909 |
1,860 |
1,897 |
-0.26% |
19,400 |
2024/2/13 |
1,900 |
1,929 |
1,895 |
1,902 |
+0.05% |
11,800 |
2024/2/9 |
2,000 |
2,000 |
1,900 |
1,901 |
-0.78% |
25,100 |
2024/2/8 |
1,995 |
1,995 |
1,908 |
1,916 |
-3.96% |
30,000 |
2024/2/7 |
1,956 |
1,995 |
1,956 |
1,995 |
+0.91% |
6,200 |
2024/2/6 |
1,995 |
1,995 |
1,963 |
1,977 |
-0.90% |
9,200 |
2024/2/5 |
1,982 |
2,002 |
1,976 |
1,995 |
+0.66% |
8,300 |
2024/2/2 |
1,999 |
1,999 |
1,941 |
1,982 |
-0.40% |
16,600 |
2024/2/1 |
2,010 |
2,021 |
1,976 |
1,990 |
-1.24% |
12,800 |
2024/1/31 |
2,015 |
2,016 |
1,978 |
2,015 |
-0.69% |
18,500 |
2024/1/30 |
2,029 |
2,029 |
2,010 |
2,029 |
+0.25% |
5,700 |
2024/1/29 |
2,024 |
2,038 |
2,000 |
2,024 |
+1.61% |
8,500 |
2024/1/26 |
2,047 |
2,059 |
1,991 |
1,992 |
-3.72% |
17,600 |
2024/1/25 |
2,040 |
2,069 |
2,027 |
2,069 |
+1.97% |
20,000 |
2024/1/24 |
1,998 |
2,035 |
1,993 |
2,029 |
+1.55% |
14,500 |
2024/1/23 |
2,006 |
2,015 |
1,988 |
1,998 |
-1.48% |
15,700 |
2024/1/22 |
1,992 |
2,028 |
1,963 |
2,028 |
+2.27% |
25,500 |
2024/1/19 |
1,999 |
2,005 |
1,960 |
1,983 |
-0.50% |
11,900 |
2024/1/18 |
2,000 |
2,018 |
1,950 |
1,993 |
+1.68% |
20,900 |
2024/1/17 |
2,003 |
2,029 |
1,960 |
1,960 |
-1.16% |
25,300 |
2024/1/16 |
2,022 |
2,031 |
1,979 |
1,983 |
-1.93% |
33,300 |
2024/1/15 |
1,922 |
2,057 |
1,922 |
2,022 |
+4.88% |
67,500 |
2024/1/12 |
1,900 |
1,956 |
1,900 |
1,928 |
+0.68% |
24,500 |
2024/1/11 |
1,930 |
1,930 |
1,885 |
1,915 |
-0.93% |
22,200 |
2024/1/10 |
1,906 |
1,952 |
1,893 |
1,933 |
+2.17% |
29,800 |
2024/1/9 |
1,936 |
1,936 |
1,880 |
1,892 |
-0.21% |
27,300 |
2024/1/5 |
1,825 |
1,950 |
1,825 |
1,896 |
+4.35% |
71,000 |
2024/1/4 |
1,745 |
1,830 |
1,727 |
1,817 |
+5.21% |
38,400 |
2023/12/29 |
1,727 |
1,740 |
1,703 |
1,727 |
-0.40% |
22,700 |
2023/12/28 |
1,764 |
1,764 |
1,702 |
1,734 |
-1.98% |
10,900 |
2023/12/27 |
1,712 |
1,772 |
1,712 |
1,769 |
+3.63% |
23,000 |
2023/12/26 |
1,737 |
1,739 |
1,702 |
1,707 |
-1.10% |
12,400 |
2023/12/25 |
1,787 |
1,789 |
1,718 |
1,726 |
-2.21% |
14,200 |
2023/12/22 |
1,754 |
1,792 |
1,754 |
1,765 |
+1.44% |
17,000 |
2023/12/21 |
1,747 |
1,764 |
1,728 |
1,740 |
-0.40% |
11,000 |
2023/12/20 |
1,748 |
1,767 |
1,731 |
1,747 |
+0.92% |
16,900 |
2023/12/19 |
1,777 |
1,777 |
1,727 |
1,731 |
-3.35% |
14,500 |
2023/12/18 |
1,757 |
1,791 |
1,724 |
1,791 |
+2.46% |
26,300 |
2023/12/15 |
1,746 |
1,759 |
1,740 |
1,748 |
+1.81% |
5,800 |
2023/12/14 |
1,743 |
1,749 |
1,710 |
1,717 |
-1.72% |
9,500 |
2023/12/13 |
1,771 |
1,771 |
1,729 |
1,747 |
-1.30% |
10,800 |
2023/12/12 |
1,785 |
1,807 |
1,769 |
1,770 |
-0.51% |
6,400 |
2023/12/11 |
1,747 |
1,782 |
1,747 |
1,779 |
+1.83% |
7,500 |
2023/12/8 |
1,771 |
1,771 |
1,730 |
1,747 |
-2.46% |
18,100 |
2023/12/7 |
1,818 |
1,818 |
1,770 |
1,791 |
-1.21% |
12,800 |
2023/12/6 |
1,827 |
1,835 |
1,813 |
1,813 |
-0.38% |
6,800 |
2023/12/5 |
1,832 |
1,856 |
1,820 |
1,820 |
-1.52% |
9,900 |
2023/12/4 |
1,814 |
1,869 |
1,810 |
1,848 |
+2.55% |
25,500 |
2023/12/1 |
1,802 |
1,816 |
1,778 |
1,802 |
+0.61% |
15,100 |
2023/11/30 |
1,773 |
1,798 |
1,773 |
1,791 |
+0.22% |
5,600 |
2023/11/29 |
1,798 |
1,798 |
1,771 |
1,787 |
-0.67% |
8,400 |
2023/11/28 |
1,790 |
1,803 |
1,785 |
1,799 |
+0.78% |
9,100 |
2023/11/27 |
1,753 |
1,791 |
1,753 |
1,785 |
+2.00% |
15,000 |
2023/11/24 |
1,759 |
1,761 |
1,735 |
1,750 |
+0.29% |
5,800 |
2023/11/22 |
1,734 |
1,760 |
1,723 |
1,745 |
+0.63% |
13,100 |
2023/11/21 |
1,740 |
1,743 |
1,722 |
1,734 |
-0.34% |
4,200 |
2023/11/20 |
1,733 |
1,754 |
1,733 |
1,740 |
+0.93% |
18,400 |
2023/11/17 |
1,706 |
1,735 |
1,701 |
1,724 |
+0.88% |
9,900 |
2023/11/16 |
1,684 |
1,709 |
1,683 |
1,709 |
+1.48% |
8,900 |
|