日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,840 |
1,876 |
1,840 |
1,852 |
+0.98% |
37,000 |
2024/5/20 |
1,814 |
1,836 |
1,814 |
1,834 |
+1.10% |
24,600 |
2024/5/17 |
1,786 |
1,814 |
1,777 |
1,814 |
+1.57% |
24,200 |
2024/5/16 |
1,792 |
1,798 |
1,781 |
1,786 |
-0.28% |
20,300 |
2024/5/15 |
1,787 |
1,803 |
1,779 |
1,791 |
+0.51% |
16,900 |
2024/5/14 |
1,791 |
1,800 |
1,769 |
1,782 |
-0.50% |
35,800 |
2024/5/13 |
1,808 |
1,808 |
1,783 |
1,791 |
-0.89% |
22,400 |
2024/5/10 |
1,811 |
1,817 |
1,794 |
1,807 |
-0.22% |
16,600 |
2024/5/9 |
1,802 |
1,823 |
1,800 |
1,811 |
+0.61% |
29,700 |
2024/5/8 |
1,828 |
1,828 |
1,800 |
1,800 |
-1.10% |
33,900 |
2024/5/7 |
1,837 |
1,837 |
1,805 |
1,820 |
-0.11% |
30,500 |
2024/5/2 |
1,810 |
1,830 |
1,809 |
1,822 |
+0.66% |
32,500 |
2024/5/1 |
1,797 |
1,818 |
1,785 |
1,810 |
+0.56% |
27,700 |
2024/4/30 |
1,771 |
1,809 |
1,769 |
1,800 |
+2.10% |
29,200 |
2024/4/26 |
1,798 |
1,804 |
1,760 |
1,763 |
-2.22% |
151,200 |
2024/4/25 |
1,800 |
1,823 |
1,800 |
1,803 |
-0.93% |
18,800 |
2024/4/24 |
1,810 |
1,828 |
1,797 |
1,820 |
+1.56% |
27,700 |
2024/4/23 |
1,800 |
1,810 |
1,779 |
1,792 |
+0.17% |
18,100 |
2024/4/22 |
1,766 |
1,804 |
1,765 |
1,789 |
+1.36% |
38,700 |
2024/4/19 |
1,794 |
1,794 |
1,749 |
1,765 |
-1.73% |
37,300 |
2024/4/18 |
1,775 |
1,808 |
1,774 |
1,796 |
+1.18% |
28,300 |
2024/4/17 |
1,819 |
1,819 |
1,775 |
1,775 |
-1.44% |
25,500 |
2024/4/16 |
1,836 |
1,842 |
1,800 |
1,801 |
-1.91% |
27,700 |
2024/4/15 |
1,822 |
1,851 |
1,806 |
1,836 |
-0.54% |
37,400 |
2024/4/12 |
1,800 |
1,857 |
1,785 |
1,846 |
+3.48% |
58,400 |
2024/4/11 |
1,778 |
1,788 |
1,774 |
1,784 |
-0.39% |
27,300 |
2024/4/10 |
1,797 |
1,811 |
1,776 |
1,791 |
+0.11% |
38,900 |
2024/4/9 |
1,821 |
1,831 |
1,786 |
1,789 |
-1.65% |
80,600 |
2024/4/8 |
1,790 |
1,830 |
1,790 |
1,819 |
+2.08% |
68,400 |
2024/4/5 |
1,752 |
1,812 |
1,750 |
1,782 |
+1.95% |
69,300 |
2024/4/4 |
1,733 |
1,763 |
1,703 |
1,748 |
+0.75% |
41,300 |
2024/4/3 |
1,721 |
1,748 |
1,716 |
1,735 |
+0.06% |
28,200 |
2024/4/2 |
1,779 |
1,779 |
1,727 |
1,734 |
-3.07% |
40,800 |
2024/4/1 |
1,802 |
1,818 |
1,778 |
1,789 |
-0.50% |
37,400 |
2024/3/29 |
1,806 |
1,826 |
1,783 |
1,798 |
-0.44% |
28,100 |
2024/3/28 |
1,825 |
1,840 |
1,788 |
1,806 |
-0.71% |
37,600 |
2024/3/27 |
1,835 |
1,870 |
1,810 |
1,819 |
-0.82% |
58,100 |
2024/3/26 |
1,839 |
1,890 |
1,826 |
1,834 |
+0.11% |
83,800 |
2024/3/25 |
1,778 |
1,844 |
1,766 |
1,832 |
+2.40% |
90,500 |
2024/3/22 |
1,750 |
1,808 |
1,729 |
1,789 |
+2.23% |
166,000 |
2024/3/21 |
1,689 |
1,756 |
1,683 |
1,750 |
+3.92% |
114,800 |
2024/3/19 |
1,636 |
1,684 |
1,622 |
1,684 |
+2.37% |
174,900 |
2024/3/18 |
1,600 |
1,645 |
1,588 |
1,645 |
+9.45% |
343,200 |
2024/3/15 |
1,502 |
1,508 |
1,496 |
1,503 |
+0.07% |
24,700 |
2024/3/14 |
1,493 |
1,502 |
1,485 |
1,502 |
+1.21% |
19,100 |
2024/3/13 |
1,490 |
1,495 |
1,476 |
1,484 |
-0.47% |
13,200 |
2024/3/12 |
1,478 |
1,491 |
1,458 |
1,491 |
+0.34% |
25,100 |
2024/3/11 |
1,505 |
1,505 |
1,476 |
1,486 |
-1.78% |
32,400 |
2024/3/8 |
1,505 |
1,518 |
1,505 |
1,513 |
+0.07% |
33,300 |
2024/3/7 |
1,497 |
1,512 |
1,497 |
1,512 |
+1.07% |
19,600 |
2024/3/6 |
1,490 |
1,503 |
1,490 |
1,496 |
+0.40% |
18,200 |
2024/3/5 |
1,505 |
1,505 |
1,483 |
1,490 |
-0.86% |
26,500 |
2024/3/4 |
1,510 |
1,522 |
1,503 |
1,503 |
+0.33% |
39,100 |
2024/3/1 |
1,506 |
1,512 |
1,498 |
1,498 |
-0.93% |
25,200 |
2024/2/29 |
1,515 |
1,515 |
1,507 |
1,512 |
-0.20% |
15,000 |
2024/2/28 |
1,506 |
1,517 |
1,506 |
1,515 |
+0.53% |
24,300 |
2024/2/27 |
1,501 |
1,509 |
1,501 |
1,507 |
+0.13% |
12,900 |
2024/2/26 |
1,509 |
1,515 |
1,505 |
1,505 |
-0.20% |
24,100 |
2024/2/22 |
1,509 |
1,513 |
1,501 |
1,508 |
-0.07% |
20,600 |
2024/2/21 |
1,503 |
1,510 |
1,500 |
1,509 |
-0.13% |
21,500 |
2024/2/20 |
1,514 |
1,522 |
1,511 |
1,511 |
-0.26% |
25,600 |
2024/2/19 |
1,502 |
1,515 |
1,499 |
1,515 |
+1.07% |
24,600 |
2024/2/16 |
1,494 |
1,502 |
1,490 |
1,499 |
+1.01% |
26,600 |
2024/2/15 |
1,503 |
1,503 |
1,484 |
1,484 |
-0.40% |
20,400 |
2024/2/14 |
1,500 |
1,505 |
1,485 |
1,490 |
-0.73% |
26,900 |
2024/2/13 |
1,510 |
1,510 |
1,501 |
1,501 |
-0.07% |
33,600 |
2024/2/9 |
1,497 |
1,513 |
1,496 |
1,502 |
+0.33% |
21,200 |
2024/2/8 |
1,500 |
1,502 |
1,489 |
1,497 |
-1.32% |
36,300 |
2024/2/7 |
1,507 |
1,517 |
1,504 |
1,517 |
+0.66% |
27,600 |
2024/2/6 |
1,494 |
1,513 |
1,494 |
1,507 |
-0.46% |
72,500 |
2024/2/5 |
1,510 |
1,522 |
1,506 |
1,514 |
+0.53% |
49,000 |
2024/2/2 |
1,497 |
1,509 |
1,493 |
1,506 |
+0.33% |
31,000 |
2024/2/1 |
1,506 |
1,515 |
1,450 |
1,501 |
-0.46% |
85,400 |
2024/1/31 |
1,487 |
1,510 |
1,486 |
1,508 |
+1.34% |
52,800 |
2024/1/30 |
1,481 |
1,496 |
1,477 |
1,488 |
-1.59% |
239,300 |
2024/1/29 |
1,522 |
1,526 |
1,508 |
1,512 |
-0.59% |
307,700 |
2024/1/26 |
1,521 |
1,523 |
1,516 |
1,521 |
+0.33% |
70,400 |
2024/1/25 |
1,504 |
1,517 |
1,504 |
1,516 |
+0.40% |
144,100 |
2024/1/24 |
1,510 |
1,514 |
1,502 |
1,510 |
-0.33% |
188,100 |
2024/1/23 |
1,522 |
1,524 |
1,511 |
1,515 |
-0.20% |
146,600 |
2024/1/22 |
1,520 |
1,528 |
1,518 |
1,518 |
-0.39% |
137,100 |
2024/1/19 |
1,534 |
1,536 |
1,519 |
1,524 |
-0.59% |
135,400 |
2024/1/18 |
1,533 |
1,537 |
1,528 |
1,533 |
-0.20% |
76,100 |
2024/1/17 |
1,544 |
1,552 |
1,536 |
1,536 |
-0.39% |
52,100 |
2024/1/16 |
1,558 |
1,558 |
1,542 |
1,542 |
-0.71% |
62,100 |
2024/1/15 |
1,550 |
1,557 |
1,542 |
1,553 |
+1.04% |
44,800 |
2024/1/12 |
1,543 |
1,549 |
1,530 |
1,537 |
-0.71% |
62,700 |
2024/1/11 |
1,541 |
1,551 |
1,539 |
1,548 |
+0.78% |
50,200 |
2024/1/10 |
1,534 |
1,540 |
1,527 |
1,536 |
+0.46% |
42,800 |
2024/1/9 |
1,518 |
1,530 |
1,518 |
1,529 |
+1.26% |
46,300 |
2024/1/5 |
1,505 |
1,511 |
1,502 |
1,510 |
+0.87% |
43,400 |
2024/1/4 |
1,487 |
1,498 |
1,472 |
1,497 |
+2.04% |
38,400 |
2023/12/29 |
1,464 |
1,472 |
1,461 |
1,467 |
+0.55% |
24,800 |
2023/12/28 |
1,443 |
1,459 |
1,442 |
1,459 |
+1.11% |
29,300 |
2023/12/27 |
1,435 |
1,445 |
1,430 |
1,443 |
+0.77% |
30,900 |
2023/12/26 |
1,425 |
1,439 |
1,425 |
1,432 |
+0.28% |
23,800 |
2023/12/25 |
1,439 |
1,446 |
1,425 |
1,428 |
-0.49% |
32,000 |
2023/12/22 |
1,436 |
1,447 |
1,433 |
1,435 |
-0.28% |
21,100 |
2023/12/21 |
1,450 |
1,453 |
1,439 |
1,439 |
-0.83% |
19,600 |
2023/12/20 |
1,445 |
1,463 |
1,445 |
1,451 |
+0.48% |
35,800 |
2023/12/19 |
1,443 |
1,445 |
1,425 |
1,444 |
+0.42% |
33,100 |
2023/12/18 |
1,470 |
1,482 |
1,433 |
1,438 |
-4.77% |
65,400 |
2023/12/15 |
1,489 |
1,510 |
1,481 |
1,510 |
+1.68% |
53,200 |
2023/12/14 |
1,484 |
1,487 |
1,478 |
1,485 |
+0.07% |
29,600 |
2023/12/13 |
1,485 |
1,489 |
1,479 |
1,484 |
+0.20% |
23,300 |
2023/12/12 |
1,489 |
1,489 |
1,475 |
1,481 |
-0.13% |
17,900 |
2023/12/11 |
1,481 |
1,485 |
1,474 |
1,483 |
+0.68% |
21,200 |
2023/12/8 |
1,486 |
1,492 |
1,472 |
1,473 |
-1.21% |
33,600 |
2023/12/7 |
1,496 |
1,497 |
1,491 |
1,491 |
-0.33% |
13,200 |
2023/12/6 |
1,485 |
1,504 |
1,485 |
1,496 |
+0.61% |
18,800 |
2023/12/5 |
1,493 |
1,504 |
1,487 |
1,487 |
-0.54% |
20,100 |
2023/12/4 |
1,489 |
1,502 |
1,486 |
1,495 |
+0.47% |
15,300 |
2023/12/1 |
1,493 |
1,493 |
1,485 |
1,488 |
+0.13% |
15,500 |
2023/11/30 |
1,478 |
1,491 |
1,467 |
1,486 |
+0.61% |
33,200 |
2023/11/29 |
1,505 |
1,506 |
1,475 |
1,477 |
-1.93% |
80,000 |
2023/11/28 |
1,523 |
1,523 |
1,503 |
1,506 |
-1.05% |
32,900 |
2023/11/27 |
1,528 |
1,534 |
1,520 |
1,522 |
-0.33% |
11,400 |
2023/11/24 |
1,525 |
1,532 |
1,523 |
1,527 |
-0.07% |
12,100 |
2023/11/22 |
1,521 |
1,534 |
1,521 |
1,528 |
+0.53% |
12,700 |
2023/11/21 |
1,522 |
1,527 |
1,518 |
1,520 |
+0.40% |
11,700 |
2023/11/20 |
1,530 |
1,533 |
1,514 |
1,514 |
-0.85% |
15,200 |
2023/11/17 |
1,513 |
1,527 |
1,508 |
1,527 |
+0.93% |
17,000 |
2023/11/16 |
1,520 |
1,523 |
1,513 |
1,513 |
-0.53% |
8,600 |
|