日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,502 |
1,514 |
1,482 |
1,483 |
-1.59% |
14,000 |
2024/5/20 |
1,516 |
1,530 |
1,504 |
1,507 |
+0.40% |
19,200 |
2024/5/17 |
1,483 |
1,508 |
1,483 |
1,501 |
+0.07% |
19,700 |
2024/5/16 |
1,466 |
1,509 |
1,458 |
1,500 |
+1.69% |
25,400 |
2024/5/15 |
1,457 |
1,508 |
1,447 |
1,475 |
+1.58% |
28,700 |
2024/5/14 |
1,490 |
1,545 |
1,440 |
1,452 |
-3.84% |
77,400 |
2024/5/13 |
1,635 |
1,660 |
1,435 |
1,510 |
-8.43% |
129,200 |
2024/5/10 |
1,688 |
1,697 |
1,642 |
1,649 |
-1.85% |
14,500 |
2024/5/9 |
1,705 |
1,705 |
1,668 |
1,680 |
-1.81% |
29,700 |
2024/5/8 |
1,753 |
1,753 |
1,708 |
1,711 |
-1.84% |
10,800 |
2024/5/7 |
1,760 |
1,780 |
1,740 |
1,743 |
-0.74% |
14,100 |
2024/5/2 |
1,769 |
1,769 |
1,756 |
1,756 |
-1.07% |
6,500 |
2024/5/1 |
1,758 |
1,790 |
1,758 |
1,775 |
+0.23% |
5,800 |
2024/4/30 |
1,725 |
1,779 |
1,719 |
1,771 |
+3.03% |
20,100 |
2024/4/26 |
1,698 |
1,730 |
1,685 |
1,719 |
+1.24% |
11,900 |
2024/4/25 |
1,700 |
1,705 |
1,692 |
1,698 |
-0.47% |
9,100 |
2024/4/24 |
1,680 |
1,718 |
1,680 |
1,706 |
+1.73% |
8,500 |
2024/4/23 |
1,710 |
1,719 |
1,674 |
1,677 |
-1.93% |
15,800 |
2024/4/22 |
1,668 |
1,710 |
1,668 |
1,710 |
+2.52% |
15,300 |
2024/4/19 |
1,689 |
1,694 |
1,628 |
1,668 |
-1.53% |
34,800 |
2024/4/18 |
1,684 |
1,720 |
1,681 |
1,694 |
-0.76% |
30,700 |
2024/4/17 |
1,748 |
1,748 |
1,690 |
1,707 |
-1.50% |
19,100 |
2024/4/16 |
1,801 |
1,801 |
1,702 |
1,733 |
-4.73% |
49,700 |
2024/4/15 |
1,813 |
1,823 |
1,792 |
1,819 |
-1.41% |
11,200 |
2024/4/12 |
1,859 |
1,896 |
1,841 |
1,845 |
+0.49% |
20,800 |
2024/4/11 |
1,798 |
1,844 |
1,778 |
1,836 |
+1.83% |
17,200 |
2024/4/10 |
1,775 |
1,810 |
1,768 |
1,803 |
+1.46% |
11,600 |
2024/4/9 |
1,759 |
1,784 |
1,752 |
1,777 |
+2.01% |
11,400 |
2024/4/8 |
1,766 |
1,779 |
1,742 |
1,742 |
-1.58% |
12,600 |
2024/4/5 |
1,780 |
1,787 |
1,729 |
1,770 |
-1.61% |
55,800 |
2024/4/4 |
1,810 |
1,824 |
1,765 |
1,799 |
+0.11% |
19,500 |
2024/4/3 |
1,813 |
1,834 |
1,773 |
1,797 |
-2.02% |
23,800 |
2024/4/2 |
1,905 |
1,914 |
1,820 |
1,834 |
-3.01% |
37,700 |
2024/4/1 |
1,959 |
1,959 |
1,876 |
1,891 |
-2.63% |
32,100 |
2024/3/29 |
1,964 |
1,984 |
1,917 |
1,942 |
-1.27% |
18,500 |
2024/3/28 |
2,000 |
2,000 |
1,962 |
1,967 |
-3.20% |
26,800 |
2024/3/27 |
2,021 |
2,037 |
1,992 |
2,032 |
+0.49% |
27,300 |
2024/3/26 |
1,992 |
2,024 |
1,983 |
2,022 |
+1.51% |
28,000 |
2024/3/25 |
1,932 |
2,015 |
1,921 |
1,992 |
+2.84% |
33,700 |
2024/3/22 |
1,961 |
1,961 |
1,924 |
1,937 |
-1.63% |
20,100 |
2024/3/21 |
1,925 |
1,983 |
1,910 |
1,969 |
+3.25% |
35,100 |
2024/3/19 |
1,914 |
1,939 |
1,886 |
1,907 |
+0.37% |
22,900 |
2024/3/18 |
1,819 |
1,901 |
1,819 |
1,900 |
+5.32% |
34,600 |
2024/3/15 |
1,842 |
1,842 |
1,788 |
1,804 |
-2.43% |
27,900 |
2024/3/14 |
1,831 |
1,863 |
1,816 |
1,849 |
+0.93% |
23,100 |
2024/3/13 |
1,896 |
1,910 |
1,832 |
1,832 |
-2.03% |
16,300 |
2024/3/12 |
1,950 |
1,950 |
1,857 |
1,870 |
-4.00% |
33,700 |
2024/3/11 |
1,925 |
1,962 |
1,911 |
1,948 |
-0.20% |
50,800 |
2024/3/8 |
1,865 |
1,978 |
1,858 |
1,952 |
+5.17% |
90,700 |
2024/3/7 |
1,840 |
1,878 |
1,828 |
1,856 |
+2.03% |
38,800 |
2024/3/6 |
1,818 |
1,839 |
1,804 |
1,819 |
-1.09% |
12,500 |
2024/3/5 |
1,801 |
1,849 |
1,791 |
1,839 |
+2.00% |
20,400 |
2024/3/4 |
1,851 |
1,854 |
1,791 |
1,803 |
-2.28% |
49,800 |
2024/3/1 |
1,875 |
1,875 |
1,821 |
1,845 |
-0.32% |
28,600 |
2024/2/29 |
1,875 |
1,892 |
1,849 |
1,851 |
-1.28% |
21,700 |
2024/2/28 |
1,861 |
1,920 |
1,848 |
1,875 |
+0.75% |
45,800 |
2024/2/27 |
1,880 |
1,899 |
1,844 |
1,861 |
+0.54% |
37,500 |
2024/2/26 |
1,925 |
1,945 |
1,845 |
1,851 |
-3.54% |
103,900 |
2024/2/22 |
1,800 |
1,924 |
1,792 |
1,919 |
+8.60% |
129,300 |
2024/2/21 |
1,816 |
1,816 |
1,754 |
1,767 |
-3.44% |
33,200 |
2024/2/20 |
1,850 |
1,860 |
1,813 |
1,830 |
-1.03% |
50,000 |
2024/2/19 |
1,647 |
1,864 |
1,647 |
1,849 |
+12.26% |
152,900 |
2024/2/16 |
1,657 |
1,670 |
1,620 |
1,647 |
+0.43% |
51,000 |
2024/2/15 |
1,694 |
1,707 |
1,640 |
1,640 |
-3.19% |
50,100 |
2024/2/14 |
1,695 |
1,725 |
1,688 |
1,694 |
-0.53% |
32,300 |
2024/2/13 |
1,747 |
1,751 |
1,695 |
1,703 |
-2.13% |
62,300 |
2024/2/9 |
1,770 |
1,845 |
1,740 |
1,740 |
-2.68% |
75,600 |
2024/2/8 |
1,791 |
1,850 |
1,766 |
1,788 |
+0.45% |
78,200 |
2024/2/7 |
1,685 |
1,782 |
1,615 |
1,780 |
+2.36% |
174,500 |
2024/2/6 |
1,785 |
1,792 |
1,731 |
1,739 |
-2.96% |
88,900 |
2024/2/5 |
1,746 |
1,795 |
1,742 |
1,792 |
+2.99% |
49,600 |
2024/2/2 |
1,777 |
1,777 |
1,707 |
1,740 |
-2.03% |
43,400 |
2024/2/1 |
1,823 |
1,845 |
1,767 |
1,776 |
-0.39% |
50,600 |
2024/1/31 |
1,705 |
1,792 |
1,687 |
1,783 |
+4.57% |
69,900 |
2024/1/30 |
1,719 |
1,719 |
1,687 |
1,705 |
-0.76% |
17,800 |
2024/1/29 |
1,679 |
1,740 |
1,678 |
1,718 |
+2.38% |
59,800 |
2024/1/26 |
1,715 |
1,733 |
1,656 |
1,678 |
-2.27% |
31,800 |
2024/1/25 |
1,699 |
1,718 |
1,670 |
1,717 |
+1.00% |
28,200 |
2024/1/24 |
1,729 |
1,750 |
1,685 |
1,700 |
-1.68% |
50,900 |
2024/1/23 |
1,735 |
1,761 |
1,707 |
1,729 |
+1.23% |
139,600 |
2024/1/22 |
1,690 |
1,720 |
1,662 |
1,708 |
+1.61% |
68,200 |
2024/1/19 |
1,670 |
1,690 |
1,634 |
1,681 |
+0.96% |
58,300 |
2024/1/18 |
1,616 |
1,685 |
1,610 |
1,665 |
+3.74% |
59,500 |
2024/1/17 |
1,635 |
1,646 |
1,601 |
1,605 |
-0.68% |
22,900 |
2024/1/16 |
1,634 |
1,640 |
1,595 |
1,616 |
+1.38% |
42,000 |
2024/1/15 |
1,505 |
1,615 |
1,505 |
1,594 |
+6.27% |
80,800 |
2024/1/12 |
1,546 |
1,548 |
1,498 |
1,500 |
-3.35% |
36,500 |
2024/1/11 |
1,538 |
1,587 |
1,538 |
1,552 |
+2.85% |
44,000 |
2024/1/10 |
1,502 |
1,515 |
1,496 |
1,509 |
-0.07% |
10,500 |
2024/1/9 |
1,500 |
1,510 |
1,490 |
1,510 |
+0.67% |
20,900 |
2024/1/5 |
1,553 |
1,553 |
1,489 |
1,500 |
-2.98% |
31,000 |
2024/1/4 |
1,502 |
1,551 |
1,500 |
1,546 |
+2.18% |
28,300 |
2023/12/29 |
1,515 |
1,525 |
1,499 |
1,513 |
-0.46% |
15,300 |
2023/12/28 |
1,524 |
1,524 |
1,499 |
1,520 |
-0.33% |
18,700 |
2023/12/27 |
1,496 |
1,530 |
1,496 |
1,525 |
+2.14% |
35,000 |
2023/12/26 |
1,520 |
1,525 |
1,493 |
1,493 |
-2.03% |
27,000 |
2023/12/25 |
1,550 |
1,552 |
1,520 |
1,524 |
-1.36% |
25,600 |
2023/12/22 |
1,525 |
1,567 |
1,525 |
1,545 |
+2.52% |
55,600 |
2023/12/21 |
1,501 |
1,526 |
1,500 |
1,507 |
-0.72% |
22,200 |
2023/12/20 |
1,526 |
1,565 |
1,511 |
1,518 |
-0.39% |
46,600 |
2023/12/19 |
1,547 |
1,575 |
1,524 |
1,524 |
-0.91% |
40,500 |
2023/12/18 |
1,496 |
1,538 |
1,487 |
1,538 |
+2.81% |
38,600 |
2023/12/15 |
1,448 |
1,512 |
1,447 |
1,496 |
+3.31% |
70,400 |
2023/12/14 |
1,475 |
1,478 |
1,425 |
1,448 |
-0.14% |
22,800 |
2023/12/13 |
1,440 |
1,462 |
1,434 |
1,450 |
+0.49% |
22,200 |
2023/12/12 |
1,397 |
1,450 |
1,390 |
1,443 |
+3.29% |
40,300 |
2023/12/11 |
1,380 |
1,405 |
1,380 |
1,397 |
+1.75% |
24,900 |
2023/12/8 |
1,377 |
1,401 |
1,354 |
1,373 |
-1.15% |
45,200 |
2023/12/7 |
1,422 |
1,423 |
1,388 |
1,389 |
-3.07% |
38,400 |
2023/12/6 |
1,432 |
1,470 |
1,420 |
1,433 |
-1.98% |
41,700 |
2023/12/5 |
1,450 |
1,481 |
1,416 |
1,462 |
-0.61% |
44,000 |
2023/12/4 |
1,491 |
1,495 |
1,445 |
1,471 |
-1.41% |
45,500 |
2023/12/1 |
1,488 |
1,578 |
1,476 |
1,492 |
+1.63% |
172,400 |
2023/11/30 |
1,414 |
1,496 |
1,407 |
1,468 |
+3.82% |
51,900 |
2023/11/29 |
1,386 |
1,435 |
1,380 |
1,414 |
+1.43% |
27,100 |
2023/11/28 |
1,420 |
1,435 |
1,386 |
1,394 |
-0.07% |
83,400 |
2023/11/27 |
1,380 |
1,401 |
1,372 |
1,395 |
+1.09% |
36,400 |
2023/11/24 |
1,380 |
1,389 |
1,360 |
1,380 |
+0.29% |
57,400 |
2023/11/22 |
1,344 |
1,388 |
1,331 |
1,376 |
+2.84% |
54,600 |
2023/11/21 |
1,350 |
1,357 |
1,324 |
1,338 |
-0.67% |
47,900 |
2023/11/20 |
1,281 |
1,356 |
1,281 |
1,347 |
+6.06% |
93,900 |
2023/11/17 |
1,245 |
1,275 |
1,233 |
1,270 |
+3.34% |
84,000 |
2023/11/16 |
1,228 |
1,239 |
1,211 |
1,229 |
+0.08% |
18,100 |
|