日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,875 |
1,880 |
1,870 |
1,871 |
-0.74% |
3,700 |
2024/5/20 |
1,875 |
1,895 |
1,870 |
1,885 |
+0.53% |
4,500 |
2024/5/17 |
1,908 |
1,908 |
1,873 |
1,875 |
-0.69% |
2,200 |
2024/5/16 |
1,922 |
1,922 |
1,860 |
1,888 |
-1.82% |
6,800 |
2024/5/15 |
1,925 |
1,925 |
1,910 |
1,923 |
-0.05% |
1,700 |
2024/5/14 |
1,937 |
1,937 |
1,910 |
1,924 |
-0.05% |
2,200 |
2024/5/13 |
1,929 |
1,929 |
1,917 |
1,925 |
+0.52% |
1,500 |
2024/5/10 |
1,937 |
1,937 |
1,909 |
1,915 |
-1.08% |
8,300 |
2024/5/9 |
1,974 |
1,974 |
1,919 |
1,936 |
+0.10% |
6,500 |
2024/5/8 |
1,944 |
1,950 |
1,911 |
1,934 |
+0.21% |
4,300 |
2024/5/7 |
1,982 |
1,982 |
1,907 |
1,930 |
+1.47% |
7,900 |
2024/5/2 |
1,902 |
1,902 |
1,890 |
1,902 |
+0.21% |
1,900 |
2024/5/1 |
1,870 |
1,898 |
1,870 |
1,898 |
+0.11% |
1,700 |
2024/4/30 |
1,898 |
1,898 |
1,877 |
1,896 |
+1.12% |
2,400 |
2024/4/26 |
1,879 |
1,879 |
1,856 |
1,875 |
+0.11% |
4,500 |
2024/4/25 |
1,906 |
1,906 |
1,873 |
1,873 |
-1.58% |
2,700 |
2024/4/24 |
1,894 |
1,903 |
1,890 |
1,903 |
+0.58% |
1,700 |
2024/4/23 |
1,916 |
1,916 |
1,855 |
1,892 |
-0.26% |
5,000 |
2024/4/22 |
1,900 |
1,900 |
1,895 |
1,897 |
-0.16% |
1,500 |
2024/4/19 |
1,927 |
1,927 |
1,890 |
1,900 |
-1.40% |
6,100 |
2024/4/18 |
1,924 |
1,938 |
1,912 |
1,927 |
+0.16% |
2,500 |
2024/4/17 |
1,933 |
1,950 |
1,906 |
1,924 |
+0.63% |
4,500 |
2024/4/16 |
1,939 |
1,940 |
1,901 |
1,912 |
-1.19% |
5,800 |
2024/4/15 |
1,946 |
1,946 |
1,924 |
1,935 |
+0.26% |
2,500 |
2024/4/12 |
1,925 |
1,931 |
1,914 |
1,930 |
+0.99% |
1,900 |
2024/4/11 |
1,905 |
1,919 |
1,905 |
1,911 |
+0.58% |
2,300 |
2024/4/10 |
1,904 |
1,905 |
1,898 |
1,900 |
-0.05% |
3,100 |
2024/4/9 |
1,913 |
1,913 |
1,888 |
1,901 |
+0.21% |
2,900 |
2024/4/8 |
1,917 |
1,917 |
1,885 |
1,897 |
-0.16% |
8,400 |
2024/4/5 |
1,914 |
1,914 |
1,885 |
1,900 |
-0.26% |
5,700 |
2024/4/4 |
1,903 |
1,905 |
1,884 |
1,905 |
+0.11% |
8,400 |
2024/4/3 |
1,916 |
1,916 |
1,896 |
1,903 |
+0.11% |
9,700 |
2024/4/2 |
1,923 |
1,932 |
1,851 |
1,901 |
-1.25% |
10,900 |
2024/4/1 |
1,962 |
1,962 |
1,922 |
1,925 |
-1.89% |
7,100 |
2024/3/29 |
1,980 |
1,980 |
1,954 |
1,962 |
-0.51% |
4,500 |
2024/3/28 |
1,960 |
1,989 |
1,917 |
1,972 |
-2.18% |
12,400 |
2024/3/27 |
2,005 |
2,025 |
2,001 |
2,016 |
+0.55% |
3,500 |
2024/3/26 |
2,030 |
2,030 |
2,000 |
2,005 |
-0.50% |
3,600 |
2024/3/25 |
2,012 |
2,032 |
2,000 |
2,015 |
+0.15% |
6,700 |
2024/3/22 |
1,993 |
2,012 |
1,993 |
2,012 |
+1.11% |
3,100 |
2024/3/21 |
1,977 |
1,990 |
1,976 |
1,990 |
+0.71% |
5,800 |
2024/3/19 |
1,980 |
1,982 |
1,950 |
1,976 |
-0.20% |
3,600 |
2024/3/18 |
1,969 |
1,986 |
1,938 |
1,980 |
+2.22% |
9,800 |
2024/3/15 |
1,927 |
1,941 |
1,921 |
1,937 |
+0.52% |
3,800 |
2024/3/14 |
1,938 |
1,938 |
1,899 |
1,927 |
-1.43% |
13,500 |
2024/3/13 |
1,965 |
1,974 |
1,950 |
1,955 |
-0.51% |
4,800 |
2024/3/12 |
1,974 |
1,974 |
1,960 |
1,965 |
-0.05% |
4,300 |
2024/3/11 |
2,000 |
2,001 |
1,966 |
1,966 |
-0.71% |
6,300 |
2024/3/8 |
1,993 |
1,993 |
1,973 |
1,980 |
-0.15% |
3,200 |
2024/3/7 |
1,998 |
1,998 |
1,971 |
1,983 |
-0.60% |
7,200 |
2024/3/6 |
1,997 |
1,997 |
1,982 |
1,995 |
-0.05% |
3,500 |
2024/3/5 |
1,997 |
1,997 |
1,984 |
1,996 |
+0.00% |
4,900 |
2024/3/4 |
2,050 |
2,050 |
1,971 |
1,996 |
+1.63% |
12,200 |
2024/3/1 |
1,980 |
1,986 |
1,957 |
1,964 |
-0.46% |
6,200 |
2024/2/29 |
1,978 |
1,987 |
1,970 |
1,973 |
-0.20% |
4,500 |
2024/2/28 |
1,920 |
1,980 |
1,920 |
1,977 |
+2.12% |
11,400 |
2024/2/27 |
1,943 |
1,948 |
1,920 |
1,936 |
-0.36% |
7,000 |
2024/2/26 |
1,964 |
1,964 |
1,938 |
1,943 |
+0.21% |
5,100 |
2024/2/22 |
1,958 |
1,958 |
1,932 |
1,939 |
-0.67% |
3,800 |
2024/2/21 |
1,930 |
1,955 |
1,912 |
1,952 |
+0.67% |
6,100 |
2024/2/20 |
1,969 |
1,969 |
1,932 |
1,939 |
+0.47% |
4,400 |
2024/2/19 |
1,933 |
1,933 |
1,910 |
1,930 |
+0.63% |
6,600 |
2024/2/16 |
1,920 |
1,922 |
1,904 |
1,918 |
-0.21% |
9,600 |
2024/2/15 |
1,958 |
1,958 |
1,922 |
1,922 |
-1.13% |
5,200 |
2024/2/14 |
1,956 |
1,958 |
1,936 |
1,944 |
-0.61% |
6,500 |
2024/2/13 |
1,979 |
1,979 |
1,950 |
1,956 |
+0.36% |
9,900 |
2024/2/9 |
1,946 |
1,953 |
1,937 |
1,949 |
+1.25% |
4,400 |
2024/2/8 |
1,950 |
1,950 |
1,925 |
1,925 |
-0.62% |
3,600 |
2024/2/7 |
1,936 |
1,944 |
1,922 |
1,937 |
+0.05% |
5,100 |
2024/2/6 |
1,956 |
1,956 |
1,928 |
1,936 |
+1.04% |
5,900 |
2024/2/5 |
1,953 |
1,953 |
1,907 |
1,916 |
+1.22% |
9,500 |
2024/2/2 |
1,900 |
1,902 |
1,860 |
1,893 |
+0.48% |
9,800 |
2024/2/1 |
1,882 |
1,894 |
1,866 |
1,884 |
-0.32% |
10,200 |
2024/1/31 |
1,870 |
1,904 |
1,870 |
1,890 |
-2.07% |
19,700 |
2024/1/30 |
1,907 |
1,930 |
1,901 |
1,930 |
+1.74% |
9,300 |
2024/1/29 |
1,913 |
1,913 |
1,890 |
1,897 |
-0.47% |
7,700 |
2024/1/26 |
1,911 |
1,911 |
1,894 |
1,906 |
+0.21% |
4,400 |
2024/1/25 |
1,905 |
1,905 |
1,900 |
1,902 |
-0.31% |
3,300 |
2024/1/24 |
1,900 |
1,908 |
1,894 |
1,908 |
+0.42% |
3,300 |
2024/1/23 |
1,885 |
1,904 |
1,885 |
1,900 |
+0.90% |
2,100 |
2024/1/22 |
1,909 |
1,909 |
1,883 |
1,883 |
-0.37% |
5,200 |
2024/1/19 |
1,879 |
1,896 |
1,877 |
1,890 |
+0.53% |
4,500 |
2024/1/18 |
1,899 |
1,899 |
1,865 |
1,880 |
-0.27% |
4,600 |
2024/1/17 |
1,880 |
1,897 |
1,867 |
1,885 |
+0.27% |
9,900 |
2024/1/16 |
1,890 |
1,890 |
1,873 |
1,880 |
-0.05% |
2,500 |
2024/1/15 |
1,854 |
1,887 |
1,851 |
1,881 |
-0.32% |
10,400 |
2024/1/12 |
1,890 |
1,892 |
1,885 |
1,887 |
-0.16% |
4,100 |
2024/1/11 |
1,900 |
1,913 |
1,890 |
1,890 |
-0.05% |
6,200 |
2024/1/10 |
1,900 |
1,920 |
1,891 |
1,891 |
-0.42% |
8,900 |
2024/1/9 |
1,880 |
1,919 |
1,880 |
1,899 |
+0.80% |
10,900 |
2024/1/5 |
1,872 |
1,888 |
1,860 |
1,884 |
+0.64% |
7,200 |
2024/1/4 |
1,896 |
1,900 |
1,832 |
1,872 |
+3.08% |
10,200 |
2023/12/29 |
1,823 |
1,828 |
1,801 |
1,816 |
+0.39% |
5,500 |
2023/12/28 |
1,796 |
1,809 |
1,796 |
1,809 |
+0.50% |
4,000 |
2023/12/27 |
1,813 |
1,813 |
1,800 |
1,800 |
-0.33% |
2,500 |
2023/12/26 |
1,801 |
1,806 |
1,797 |
1,806 |
+0.28% |
3,300 |
2023/12/25 |
1,815 |
1,821 |
1,801 |
1,801 |
-0.66% |
5,100 |
2023/12/22 |
1,815 |
1,815 |
1,806 |
1,813 |
+0.50% |
1,500 |
2023/12/21 |
1,819 |
1,821 |
1,800 |
1,804 |
-0.82% |
5,000 |
2023/12/20 |
1,803 |
1,828 |
1,802 |
1,819 |
+0.06% |
3,700 |
2023/12/19 |
1,803 |
1,818 |
1,803 |
1,818 |
+0.06% |
2,000 |
2023/12/18 |
1,820 |
1,830 |
1,800 |
1,817 |
+0.72% |
2,600 |
2023/12/15 |
1,805 |
1,805 |
1,795 |
1,804 |
-0.06% |
1,800 |
2023/12/14 |
1,810 |
1,810 |
1,797 |
1,805 |
-0.28% |
2,300 |
2023/12/13 |
1,815 |
1,815 |
1,798 |
1,810 |
+0.28% |
3,700 |
2023/12/12 |
1,830 |
1,830 |
1,795 |
1,805 |
-0.39% |
3,500 |
2023/12/11 |
1,825 |
1,825 |
1,810 |
1,812 |
+0.11% |
2,700 |
2023/12/8 |
1,820 |
1,831 |
1,794 |
1,810 |
+0.06% |
6,700 |
2023/12/7 |
1,797 |
1,840 |
1,769 |
1,809 |
+2.43% |
15,700 |
2023/12/6 |
1,750 |
1,772 |
1,741 |
1,766 |
+1.20% |
5,800 |
2023/12/5 |
1,726 |
1,750 |
1,726 |
1,745 |
+1.10% |
2,800 |
2023/12/4 |
1,749 |
1,750 |
1,726 |
1,726 |
-0.69% |
5,400 |
2023/12/1 |
1,726 |
1,740 |
1,726 |
1,738 |
+0.23% |
2,500 |
2023/11/30 |
1,726 |
1,734 |
1,725 |
1,734 |
+0.46% |
1,900 |
2023/11/29 |
1,739 |
1,743 |
1,725 |
1,726 |
-0.58% |
4,000 |
2023/11/28 |
1,728 |
1,736 |
1,726 |
1,736 |
+0.46% |
2,300 |
2023/11/27 |
1,723 |
1,732 |
1,723 |
1,728 |
+0.29% |
1,000 |
2023/11/24 |
1,740 |
1,740 |
1,723 |
1,723 |
-0.40% |
4,300 |
2023/11/22 |
1,724 |
1,738 |
1,721 |
1,730 |
+0.35% |
3,400 |
2023/11/21 |
1,723 |
1,735 |
1,723 |
1,724 |
+0.17% |
1,600 |
2023/11/20 |
1,734 |
1,734 |
1,721 |
1,721 |
+0.00% |
1,600 |
2023/11/17 |
1,718 |
1,723 |
1,717 |
1,721 |
-0.41% |
1,900 |
2023/11/16 |
1,719 |
1,728 |
1,717 |
1,728 |
+0.06% |
1,100 |
|