日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,649 |
1,653 |
1,628 |
1,633 |
-0.67% |
137,200 |
2024/5/20 |
1,603 |
1,655 |
1,600 |
1,644 |
+2.30% |
183,900 |
2024/5/17 |
1,579 |
1,616 |
1,568 |
1,607 |
+1.13% |
138,900 |
2024/5/16 |
1,619 |
1,629 |
1,573 |
1,589 |
-1.85% |
230,900 |
2024/5/15 |
1,655 |
1,655 |
1,616 |
1,619 |
-2.12% |
286,000 |
2024/5/14 |
1,673 |
1,674 |
1,640 |
1,654 |
-2.25% |
397,000 |
2024/5/13 |
1,723 |
1,726 |
1,644 |
1,692 |
-8.19% |
679,100 |
2024/5/10 |
1,860 |
1,870 |
1,831 |
1,843 |
-1.02% |
288,900 |
2024/5/9 |
1,835 |
1,868 |
1,825 |
1,862 |
+1.97% |
232,500 |
2024/5/8 |
1,836 |
1,838 |
1,813 |
1,826 |
-0.22% |
190,400 |
2024/5/7 |
1,820 |
1,842 |
1,809 |
1,830 |
+0.88% |
110,600 |
2024/5/2 |
1,811 |
1,818 |
1,801 |
1,814 |
+0.11% |
79,200 |
2024/5/1 |
1,821 |
1,831 |
1,804 |
1,812 |
-0.88% |
170,700 |
2024/4/30 |
1,800 |
1,838 |
1,794 |
1,828 |
+1.90% |
156,600 |
2024/4/26 |
1,775 |
1,794 |
1,760 |
1,794 |
+1.30% |
100,300 |
2024/4/25 |
1,781 |
1,792 |
1,771 |
1,771 |
-0.78% |
90,600 |
2024/4/24 |
1,770 |
1,796 |
1,763 |
1,785 |
+0.85% |
111,700 |
2024/4/23 |
1,790 |
1,805 |
1,766 |
1,770 |
-1.12% |
161,800 |
2024/4/22 |
1,779 |
1,802 |
1,764 |
1,790 |
+0.96% |
158,600 |
2024/4/19 |
1,790 |
1,790 |
1,742 |
1,773 |
-1.17% |
196,300 |
2024/4/18 |
1,760 |
1,800 |
1,756 |
1,794 |
+2.11% |
107,700 |
2024/4/17 |
1,787 |
1,787 |
1,745 |
1,757 |
-0.96% |
209,800 |
2024/4/16 |
1,825 |
1,829 |
1,769 |
1,774 |
-3.27% |
177,400 |
2024/4/15 |
1,817 |
1,850 |
1,814 |
1,834 |
-0.11% |
188,700 |
2024/4/12 |
1,812 |
1,843 |
1,806 |
1,836 |
+1.21% |
190,300 |
2024/4/11 |
1,773 |
1,817 |
1,768 |
1,814 |
+1.68% |
201,800 |
2024/4/10 |
1,760 |
1,792 |
1,757 |
1,784 |
+0.51% |
150,800 |
2024/4/9 |
1,738 |
1,778 |
1,732 |
1,775 |
+2.13% |
184,800 |
2024/4/8 |
1,734 |
1,741 |
1,714 |
1,738 |
+0.93% |
178,600 |
2024/4/5 |
1,698 |
1,734 |
1,696 |
1,722 |
+0.06% |
149,300 |
2024/4/4 |
1,715 |
1,735 |
1,705 |
1,721 |
+2.32% |
257,400 |
2024/4/3 |
1,685 |
1,700 |
1,655 |
1,682 |
-0.30% |
285,600 |
2024/4/2 |
1,715 |
1,716 |
1,672 |
1,687 |
-1.00% |
281,100 |
2024/4/1 |
1,760 |
1,760 |
1,693 |
1,704 |
-3.67% |
303,500 |
2024/3/29 |
1,739 |
1,774 |
1,738 |
1,769 |
+2.49% |
246,200 |
2024/3/28 |
1,720 |
1,738 |
1,710 |
1,726 |
-3.31% |
425,600 |
2024/3/27 |
1,794 |
1,809 |
1,756 |
1,785 |
+5.06% |
846,100 |
2024/3/26 |
1,714 |
1,737 |
1,697 |
1,699 |
-0.64% |
360,400 |
2024/3/25 |
1,726 |
1,730 |
1,706 |
1,710 |
-0.93% |
361,800 |
2024/3/22 |
1,747 |
1,749 |
1,718 |
1,726 |
-0.80% |
337,500 |
2024/3/21 |
1,700 |
1,768 |
1,695 |
1,740 |
+3.69% |
730,400 |
2024/3/19 |
1,655 |
1,683 |
1,647 |
1,678 |
+2.69% |
711,600 |
2024/3/18 |
1,627 |
1,637 |
1,615 |
1,634 |
+2.12% |
243,400 |
2024/3/15 |
1,581 |
1,610 |
1,574 |
1,600 |
+1.33% |
284,300 |
2024/3/14 |
1,550 |
1,579 |
1,546 |
1,579 |
+2.80% |
252,700 |
2024/3/13 |
1,552 |
1,553 |
1,523 |
1,536 |
+0.39% |
185,500 |
2024/3/12 |
1,523 |
1,547 |
1,515 |
1,530 |
-0.39% |
307,200 |
2024/3/11 |
1,560 |
1,565 |
1,520 |
1,536 |
-2.54% |
346,400 |
2024/3/8 |
1,530 |
1,590 |
1,530 |
1,576 |
+1.42% |
426,800 |
2024/3/7 |
1,579 |
1,582 |
1,515 |
1,554 |
+0.71% |
418,000 |
2024/3/6 |
1,511 |
1,556 |
1,505 |
1,543 |
+1.65% |
302,500 |
2024/3/5 |
1,509 |
1,531 |
1,496 |
1,518 |
+0.93% |
363,800 |
2024/3/4 |
1,499 |
1,510 |
1,490 |
1,504 |
+0.94% |
269,100 |
2024/3/1 |
1,490 |
1,496 |
1,475 |
1,490 |
+0.20% |
273,200 |
2024/2/29 |
1,492 |
1,493 |
1,461 |
1,487 |
-1.06% |
349,000 |
2024/2/28 |
1,503 |
1,514 |
1,497 |
1,503 |
+0.00% |
133,700 |
2024/2/27 |
1,515 |
1,527 |
1,503 |
1,503 |
-0.86% |
121,000 |
2024/2/26 |
1,530 |
1,538 |
1,516 |
1,516 |
+0.13% |
168,800 |
2024/2/22 |
1,542 |
1,542 |
1,511 |
1,514 |
-0.20% |
112,000 |
2024/2/21 |
1,508 |
1,519 |
1,503 |
1,517 |
+0.26% |
111,600 |
2024/2/20 |
1,522 |
1,522 |
1,506 |
1,513 |
+0.00% |
110,300 |
2024/2/19 |
1,502 |
1,516 |
1,497 |
1,513 |
+0.53% |
139,300 |
2024/2/16 |
1,510 |
1,529 |
1,502 |
1,505 |
+1.42% |
256,700 |
2024/2/15 |
1,524 |
1,524 |
1,479 |
1,484 |
-1.20% |
206,500 |
2024/2/14 |
1,545 |
1,545 |
1,497 |
1,502 |
-2.78% |
222,600 |
2024/2/13 |
1,515 |
1,546 |
1,493 |
1,545 |
-0.52% |
477,500 |
2024/2/9 |
1,546 |
1,564 |
1,540 |
1,553 |
-0.06% |
272,100 |
2024/2/8 |
1,568 |
1,568 |
1,533 |
1,554 |
-0.83% |
260,300 |
2024/2/7 |
1,560 |
1,578 |
1,555 |
1,567 |
+0.13% |
213,400 |
2024/2/6 |
1,580 |
1,586 |
1,565 |
1,565 |
-1.32% |
188,300 |
2024/2/5 |
1,588 |
1,596 |
1,581 |
1,586 |
+0.57% |
193,900 |
2024/2/2 |
1,590 |
1,592 |
1,563 |
1,577 |
-0.57% |
151,100 |
2024/2/1 |
1,581 |
1,594 |
1,575 |
1,586 |
-0.06% |
199,700 |
2024/1/31 |
1,557 |
1,587 |
1,557 |
1,587 |
+1.54% |
171,400 |
2024/1/30 |
1,581 |
1,581 |
1,562 |
1,563 |
-0.64% |
122,600 |
2024/1/29 |
1,551 |
1,574 |
1,551 |
1,573 |
+1.81% |
179,200 |
2024/1/26 |
1,556 |
1,562 |
1,543 |
1,545 |
-0.71% |
146,500 |
2024/1/25 |
1,533 |
1,558 |
1,532 |
1,556 |
+1.43% |
166,400 |
2024/1/24 |
1,563 |
1,563 |
1,526 |
1,534 |
-1.41% |
203,400 |
2024/1/23 |
1,552 |
1,572 |
1,548 |
1,556 |
+0.39% |
331,700 |
2024/1/22 |
1,530 |
1,551 |
1,530 |
1,550 |
+1.57% |
164,800 |
2024/1/19 |
1,508 |
1,530 |
1,506 |
1,526 |
+1.40% |
189,200 |
2024/1/18 |
1,489 |
1,522 |
1,489 |
1,505 |
+1.21% |
225,100 |
2024/1/17 |
1,505 |
1,530 |
1,487 |
1,487 |
-0.80% |
336,100 |
2024/1/16 |
1,503 |
1,508 |
1,492 |
1,499 |
+0.07% |
214,900 |
2024/1/15 |
1,490 |
1,502 |
1,481 |
1,498 |
+0.94% |
187,100 |
2024/1/12 |
1,489 |
1,502 |
1,473 |
1,484 |
+0.54% |
284,000 |
2024/1/11 |
1,460 |
1,484 |
1,455 |
1,476 |
+2.57% |
357,100 |
2024/1/10 |
1,449 |
1,454 |
1,436 |
1,439 |
-0.42% |
350,000 |
2024/1/9 |
1,415 |
1,447 |
1,413 |
1,445 |
+2.34% |
374,100 |
2024/1/5 |
1,394 |
1,414 |
1,394 |
1,412 |
+1.58% |
254,600 |
2024/1/4 |
1,350 |
1,391 |
1,340 |
1,390 |
+3.19% |
259,700 |
2023/12/29 |
1,344 |
1,354 |
1,342 |
1,347 |
+0.22% |
130,900 |
2023/12/28 |
1,328 |
1,345 |
1,326 |
1,344 |
+1.05% |
131,600 |
2023/12/27 |
1,317 |
1,332 |
1,316 |
1,330 |
+1.22% |
184,500 |
2023/12/26 |
1,310 |
1,315 |
1,301 |
1,314 |
+0.69% |
225,400 |
2023/12/25 |
1,337 |
1,341 |
1,305 |
1,305 |
-1.51% |
159,700 |
2023/12/22 |
1,318 |
1,330 |
1,316 |
1,325 |
+0.45% |
189,200 |
2023/12/21 |
1,322 |
1,329 |
1,315 |
1,319 |
-1.12% |
166,300 |
2023/12/20 |
1,326 |
1,341 |
1,326 |
1,334 |
+1.44% |
274,400 |
2023/12/19 |
1,310 |
1,317 |
1,300 |
1,315 |
+0.38% |
210,200 |
2023/12/18 |
1,298 |
1,314 |
1,291 |
1,310 |
-0.30% |
276,200 |
2023/12/15 |
1,305 |
1,321 |
1,298 |
1,314 |
+0.77% |
224,000 |
2023/12/14 |
1,310 |
1,321 |
1,295 |
1,304 |
-0.84% |
295,300 |
2023/12/13 |
1,315 |
1,324 |
1,304 |
1,315 |
+0.31% |
200,200 |
2023/12/12 |
1,323 |
1,323 |
1,307 |
1,311 |
-1.06% |
252,300 |
2023/12/11 |
1,330 |
1,330 |
1,315 |
1,325 |
+1.07% |
208,100 |
2023/12/8 |
1,340 |
1,340 |
1,305 |
1,311 |
-3.18% |
378,000 |
2023/12/7 |
1,363 |
1,365 |
1,348 |
1,354 |
-1.74% |
210,100 |
2023/12/6 |
1,351 |
1,379 |
1,349 |
1,378 |
+1.85% |
257,200 |
2023/12/5 |
1,365 |
1,372 |
1,353 |
1,353 |
-1.24% |
165,500 |
2023/12/4 |
1,375 |
1,377 |
1,352 |
1,370 |
-0.07% |
208,400 |
2023/12/1 |
1,377 |
1,388 |
1,364 |
1,371 |
-0.15% |
260,400 |
2023/11/30 |
1,359 |
1,378 |
1,351 |
1,373 |
+0.96% |
247,700 |
2023/11/29 |
1,361 |
1,373 |
1,358 |
1,360 |
-0.44% |
182,100 |
2023/11/28 |
1,369 |
1,372 |
1,357 |
1,366 |
-0.58% |
219,600 |
2023/11/27 |
1,379 |
1,379 |
1,365 |
1,374 |
+0.29% |
155,200 |
2023/11/24 |
1,370 |
1,376 |
1,368 |
1,370 |
+0.74% |
155,700 |
2023/11/22 |
1,346 |
1,369 |
1,342 |
1,360 |
+0.67% |
237,200 |
2023/11/21 |
1,357 |
1,358 |
1,347 |
1,351 |
-0.44% |
190,000 |
2023/11/20 |
1,388 |
1,391 |
1,357 |
1,357 |
-1.74% |
252,800 |
2023/11/17 |
1,350 |
1,381 |
1,349 |
1,381 |
+1.62% |
180,600 |
2023/11/16 |
1,355 |
1,366 |
1,347 |
1,359 |
-0.37% |
209,300 |
|