日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,500 |
1,524 |
1,500 |
1,522 |
+1.53% |
18,700 |
2024/5/20 |
1,463 |
1,499 |
1,463 |
1,499 |
+2.46% |
18,000 |
2024/5/17 |
1,461 |
1,477 |
1,461 |
1,463 |
-0.07% |
14,300 |
2024/5/16 |
1,489 |
1,489 |
1,460 |
1,464 |
-1.41% |
28,500 |
2024/5/15 |
1,487 |
1,487 |
1,467 |
1,485 |
-0.27% |
22,200 |
2024/5/14 |
1,497 |
1,497 |
1,465 |
1,489 |
-0.60% |
27,200 |
2024/5/13 |
1,493 |
1,510 |
1,486 |
1,498 |
+0.07% |
15,600 |
2024/5/10 |
1,528 |
1,529 |
1,496 |
1,497 |
-0.53% |
24,100 |
2024/5/9 |
1,502 |
1,514 |
1,486 |
1,505 |
+0.13% |
12,200 |
2024/5/8 |
1,510 |
1,529 |
1,501 |
1,503 |
-0.46% |
12,700 |
2024/5/7 |
1,501 |
1,510 |
1,498 |
1,510 |
+1.00% |
13,200 |
2024/5/2 |
1,487 |
1,511 |
1,486 |
1,495 |
+0.27% |
17,100 |
2024/5/1 |
1,530 |
1,530 |
1,491 |
1,491 |
-2.55% |
28,100 |
2024/4/30 |
1,531 |
1,544 |
1,513 |
1,530 |
+0.46% |
23,400 |
2024/4/26 |
1,517 |
1,529 |
1,503 |
1,523 |
-0.20% |
39,600 |
2024/4/25 |
1,565 |
1,580 |
1,526 |
1,526 |
-4.45% |
158,600 |
2024/4/24 |
1,564 |
1,597 |
1,556 |
1,597 |
+1.40% |
43,600 |
2024/4/23 |
1,588 |
1,592 |
1,568 |
1,575 |
+0.51% |
22,200 |
2024/4/22 |
1,563 |
1,580 |
1,557 |
1,567 |
+0.45% |
29,800 |
2024/4/19 |
1,590 |
1,590 |
1,529 |
1,560 |
-2.13% |
50,800 |
2024/4/18 |
1,580 |
1,610 |
1,578 |
1,594 |
+0.13% |
22,500 |
2024/4/17 |
1,600 |
1,613 |
1,567 |
1,592 |
-0.31% |
41,500 |
2024/4/16 |
1,618 |
1,629 |
1,588 |
1,597 |
-2.08% |
44,900 |
2024/4/15 |
1,668 |
1,687 |
1,583 |
1,631 |
-3.15% |
117,600 |
2024/4/12 |
1,614 |
1,684 |
1,596 |
1,684 |
+5.25% |
125,700 |
2024/4/11 |
1,590 |
1,610 |
1,583 |
1,600 |
-0.44% |
30,600 |
2024/4/10 |
1,629 |
1,629 |
1,601 |
1,607 |
-1.11% |
37,400 |
2024/4/9 |
1,578 |
1,638 |
1,577 |
1,625 |
+2.98% |
85,800 |
2024/4/8 |
1,580 |
1,605 |
1,569 |
1,578 |
+0.57% |
38,600 |
2024/4/5 |
1,539 |
1,577 |
1,530 |
1,569 |
+0.84% |
53,800 |
2024/4/4 |
1,581 |
1,594 |
1,553 |
1,556 |
-0.95% |
31,800 |
2024/4/3 |
1,553 |
1,583 |
1,540 |
1,571 |
+0.19% |
35,300 |
2024/4/2 |
1,585 |
1,594 |
1,566 |
1,568 |
-1.07% |
38,400 |
2024/4/1 |
1,630 |
1,630 |
1,585 |
1,585 |
-1.67% |
57,900 |
2024/3/29 |
1,556 |
1,632 |
1,556 |
1,612 |
+3.73% |
66,500 |
2024/3/28 |
1,525 |
1,568 |
1,512 |
1,554 |
+1.77% |
50,900 |
2024/3/27 |
1,555 |
1,567 |
1,527 |
1,527 |
+0.99% |
62,200 |
2024/3/26 |
1,498 |
1,512 |
1,485 |
1,512 |
+0.60% |
18,700 |
2024/3/25 |
1,489 |
1,545 |
1,489 |
1,503 |
+1.55% |
93,100 |
2024/3/22 |
1,474 |
1,480 |
1,446 |
1,480 |
+1.02% |
33,200 |
2024/3/21 |
1,446 |
1,465 |
1,444 |
1,465 |
+1.52% |
24,100 |
2024/3/19 |
1,451 |
1,460 |
1,441 |
1,443 |
-0.82% |
20,800 |
2024/3/18 |
1,438 |
1,455 |
1,420 |
1,455 |
+1.18% |
29,900 |
2024/3/15 |
1,478 |
1,478 |
1,427 |
1,438 |
-2.71% |
24,000 |
2024/3/14 |
1,423 |
1,482 |
1,423 |
1,478 |
+3.94% |
50,800 |
2024/3/13 |
1,419 |
1,452 |
1,389 |
1,422 |
-1.80% |
90,700 |
2024/3/12 |
1,435 |
1,463 |
1,412 |
1,448 |
+0.56% |
66,900 |
2024/3/11 |
1,480 |
1,490 |
1,434 |
1,440 |
-3.49% |
72,300 |
2024/3/8 |
1,500 |
1,502 |
1,474 |
1,492 |
-0.67% |
35,700 |
2024/3/7 |
1,530 |
1,535 |
1,498 |
1,502 |
-0.86% |
49,500 |
2024/3/6 |
1,500 |
1,525 |
1,496 |
1,515 |
+0.87% |
24,200 |
2024/3/5 |
1,523 |
1,525 |
1,502 |
1,502 |
-1.18% |
18,200 |
2024/3/4 |
1,545 |
1,567 |
1,520 |
1,520 |
-0.26% |
54,700 |
2024/3/1 |
1,539 |
1,558 |
1,522 |
1,524 |
-0.72% |
46,200 |
2024/2/29 |
1,528 |
1,539 |
1,501 |
1,535 |
+0.46% |
43,600 |
2024/2/28 |
1,533 |
1,535 |
1,508 |
1,528 |
-0.33% |
48,700 |
2024/2/27 |
1,490 |
1,535 |
1,487 |
1,533 |
+3.44% |
84,100 |
2024/2/26 |
1,470 |
1,483 |
1,466 |
1,482 |
+0.82% |
30,200 |
2024/2/22 |
1,465 |
1,470 |
1,457 |
1,470 |
+0.34% |
16,500 |
2024/2/21 |
1,470 |
1,473 |
1,459 |
1,465 |
+0.21% |
14,600 |
2024/2/20 |
1,471 |
1,482 |
1,462 |
1,462 |
-0.41% |
25,600 |
2024/2/19 |
1,440 |
1,478 |
1,440 |
1,468 |
+1.59% |
29,500 |
2024/2/16 |
1,440 |
1,465 |
1,440 |
1,445 |
+0.35% |
16,300 |
2024/2/15 |
1,430 |
1,463 |
1,424 |
1,440 |
+1.19% |
36,400 |
2024/2/14 |
1,462 |
1,464 |
1,423 |
1,423 |
-2.67% |
24,800 |
2024/2/13 |
1,465 |
1,482 |
1,459 |
1,462 |
-0.48% |
24,100 |
2024/2/9 |
1,455 |
1,480 |
1,452 |
1,469 |
+0.62% |
27,700 |
2024/2/8 |
1,460 |
1,470 |
1,444 |
1,460 |
-0.27% |
30,400 |
2024/2/7 |
1,465 |
1,471 |
1,461 |
1,464 |
-0.07% |
21,200 |
2024/2/6 |
1,467 |
1,476 |
1,465 |
1,465 |
-0.54% |
15,200 |
2024/2/5 |
1,466 |
1,478 |
1,462 |
1,473 |
+0.82% |
19,000 |
2024/2/2 |
1,475 |
1,475 |
1,461 |
1,461 |
+0.14% |
14,100 |
2024/2/1 |
1,475 |
1,478 |
1,454 |
1,459 |
-1.29% |
28,300 |
2024/1/31 |
1,479 |
1,479 |
1,466 |
1,478 |
-0.14% |
24,200 |
2024/1/30 |
1,472 |
1,484 |
1,468 |
1,480 |
+0.54% |
22,100 |
2024/1/29 |
1,472 |
1,482 |
1,470 |
1,472 |
+0.07% |
14,300 |
2024/1/26 |
1,480 |
1,487 |
1,471 |
1,471 |
-0.41% |
32,200 |
2024/1/25 |
1,440 |
1,478 |
1,440 |
1,477 |
+2.64% |
47,200 |
2024/1/24 |
1,440 |
1,452 |
1,432 |
1,439 |
+0.49% |
31,500 |
2024/1/23 |
1,446 |
1,449 |
1,426 |
1,432 |
-0.97% |
29,800 |
2024/1/22 |
1,448 |
1,460 |
1,433 |
1,446 |
+0.49% |
38,400 |
2024/1/19 |
1,412 |
1,475 |
1,412 |
1,439 |
+2.49% |
110,400 |
2024/1/18 |
1,396 |
1,414 |
1,396 |
1,404 |
+0.57% |
30,800 |
2024/1/17 |
1,403 |
1,420 |
1,393 |
1,396 |
+0.22% |
33,200 |
2024/1/16 |
1,431 |
1,435 |
1,391 |
1,393 |
-1.69% |
50,600 |
2024/1/15 |
1,397 |
1,433 |
1,397 |
1,417 |
+2.90% |
73,500 |
2024/1/12 |
1,373 |
1,389 |
1,365 |
1,377 |
+1.25% |
42,800 |
2024/1/11 |
1,390 |
1,392 |
1,359 |
1,360 |
-1.45% |
61,400 |
2024/1/10 |
1,392 |
1,394 |
1,377 |
1,380 |
-1.36% |
59,500 |
2024/1/9 |
1,408 |
1,416 |
1,386 |
1,399 |
+0.36% |
40,800 |
2024/1/5 |
1,420 |
1,422 |
1,385 |
1,394 |
-1.13% |
55,100 |
2024/1/4 |
1,394 |
1,414 |
1,378 |
1,410 |
+0.86% |
55,600 |
2023/12/29 |
1,398 |
1,416 |
1,378 |
1,398 |
+0.79% |
49,200 |
2023/12/28 |
1,359 |
1,390 |
1,349 |
1,387 |
+2.36% |
56,700 |
2023/12/27 |
1,331 |
1,359 |
1,325 |
1,355 |
+1.50% |
55,600 |
2023/12/26 |
1,312 |
1,362 |
1,294 |
1,335 |
+7.32% |
161,300 |
2023/12/25 |
1,263 |
1,263 |
1,233 |
1,244 |
-1.58% |
56,800 |
2023/12/22 |
1,258 |
1,270 |
1,258 |
1,264 |
+0.80% |
15,800 |
2023/12/21 |
1,255 |
1,265 |
1,250 |
1,254 |
-0.63% |
18,300 |
2023/12/20 |
1,279 |
1,283 |
1,261 |
1,262 |
-0.86% |
29,900 |
2023/12/19 |
1,276 |
1,287 |
1,264 |
1,273 |
+0.16% |
24,000 |
2023/12/18 |
1,261 |
1,272 |
1,252 |
1,271 |
+0.87% |
19,600 |
2023/12/15 |
1,235 |
1,264 |
1,220 |
1,260 |
+4.56% |
93,200 |
2023/12/14 |
1,250 |
1,257 |
1,205 |
1,205 |
-4.74% |
82,900 |
2023/12/13 |
1,261 |
1,294 |
1,241 |
1,265 |
-1.71% |
88,700 |
2023/12/12 |
1,310 |
1,310 |
1,274 |
1,287 |
-0.16% |
123,200 |
2023/12/11 |
1,279 |
1,289 |
1,276 |
1,289 |
+1.42% |
30,600 |
2023/12/8 |
1,290 |
1,295 |
1,260 |
1,271 |
-2.53% |
60,000 |
2023/12/7 |
1,328 |
1,329 |
1,304 |
1,304 |
-1.36% |
25,300 |
2023/12/6 |
1,313 |
1,336 |
1,313 |
1,322 |
+0.99% |
34,200 |
2023/12/5 |
1,334 |
1,341 |
1,309 |
1,309 |
-2.02% |
31,400 |
2023/12/4 |
1,341 |
1,349 |
1,328 |
1,336 |
+1.52% |
52,900 |
2023/12/1 |
1,305 |
1,333 |
1,305 |
1,316 |
+0.46% |
29,900 |
2023/11/30 |
1,318 |
1,318 |
1,299 |
1,310 |
+0.00% |
23,300 |
2023/11/29 |
1,312 |
1,322 |
1,301 |
1,310 |
-0.15% |
23,200 |
2023/11/28 |
1,330 |
1,331 |
1,305 |
1,312 |
-1.35% |
24,400 |
2023/11/27 |
1,329 |
1,347 |
1,326 |
1,330 |
+0.23% |
33,500 |
2023/11/24 |
1,343 |
1,347 |
1,323 |
1,327 |
-0.82% |
33,200 |
2023/11/22 |
1,314 |
1,342 |
1,314 |
1,338 |
+0.68% |
33,700 |
2023/11/21 |
1,325 |
1,332 |
1,309 |
1,329 |
+0.91% |
21,500 |
2023/11/20 |
1,316 |
1,330 |
1,316 |
1,317 |
+0.23% |
34,400 |
2023/11/17 |
1,297 |
1,314 |
1,294 |
1,314 |
+1.15% |
32,100 |
2023/11/16 |
1,281 |
1,302 |
1,280 |
1,299 |
+1.25% |
38,800 |
|