日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,909 |
1,961 |
1,901 |
1,943 |
+1.83% |
5,100 |
2024/5/16 |
1,938 |
1,938 |
1,880 |
1,908 |
-3.54% |
7,200 |
2024/5/15 |
2,000 |
2,000 |
1,948 |
1,978 |
+0.92% |
4,100 |
2024/5/14 |
1,965 |
1,985 |
1,960 |
1,960 |
-0.51% |
4,600 |
2024/5/13 |
1,948 |
2,001 |
1,946 |
1,970 |
+0.82% |
3,200 |
2024/5/10 |
1,968 |
1,981 |
1,951 |
1,954 |
-0.71% |
3,600 |
2024/5/9 |
2,048 |
2,048 |
1,955 |
1,968 |
-3.72% |
11,000 |
2024/5/8 |
1,931 |
2,099 |
1,931 |
2,044 |
+5.85% |
33,300 |
2024/5/7 |
1,934 |
1,975 |
1,917 |
1,931 |
+1.05% |
19,800 |
2024/5/2 |
1,920 |
1,960 |
1,910 |
1,911 |
-0.10% |
18,900 |
2024/5/1 |
1,862 |
1,976 |
1,862 |
1,913 |
+1.38% |
21,900 |
2024/4/30 |
1,876 |
1,936 |
1,859 |
1,887 |
+0.86% |
15,700 |
2024/4/26 |
1,903 |
1,930 |
1,855 |
1,871 |
-1.68% |
10,500 |
2024/4/25 |
1,868 |
1,923 |
1,844 |
1,903 |
+0.90% |
11,500 |
2024/4/24 |
1,827 |
1,898 |
1,827 |
1,886 |
+3.23% |
10,600 |
2024/4/23 |
1,837 |
1,857 |
1,815 |
1,827 |
-1.08% |
13,800 |
2024/4/22 |
1,823 |
1,869 |
1,819 |
1,847 |
+3.18% |
18,100 |
2024/4/19 |
1,882 |
1,882 |
1,777 |
1,790 |
-5.19% |
29,200 |
2024/4/18 |
1,842 |
1,888 |
1,839 |
1,888 |
+1.18% |
12,800 |
2024/4/17 |
1,877 |
1,923 |
1,830 |
1,866 |
+1.41% |
31,900 |
2024/4/16 |
1,923 |
1,923 |
1,839 |
1,840 |
-4.32% |
33,500 |
2024/4/15 |
2,000 |
2,000 |
1,890 |
1,923 |
-13.42% |
72,000 |
2024/4/12 |
2,222 |
2,241 |
2,141 |
2,221 |
-0.85% |
45,900 |
2024/4/11 |
2,305 |
2,308 |
2,236 |
2,240 |
-3.82% |
42,700 |
2024/4/10 |
2,350 |
2,410 |
2,312 |
2,329 |
+1.13% |
22,900 |
2024/4/9 |
2,289 |
2,315 |
2,250 |
2,303 |
+0.88% |
13,200 |
2024/4/8 |
2,299 |
2,330 |
2,269 |
2,283 |
-0.95% |
10,500 |
2024/4/5 |
2,320 |
2,355 |
2,269 |
2,305 |
-2.45% |
20,700 |
2024/4/4 |
2,360 |
2,396 |
2,340 |
2,363 |
+0.13% |
10,400 |
2024/4/3 |
2,410 |
2,410 |
2,312 |
2,360 |
-2.16% |
11,100 |
2024/4/2 |
2,445 |
2,445 |
2,392 |
2,412 |
-1.35% |
24,800 |
2024/4/1 |
2,512 |
2,512 |
2,437 |
2,445 |
-2.63% |
13,400 |
2024/3/29 |
2,454 |
2,520 |
2,454 |
2,511 |
+2.32% |
10,400 |
2024/3/28 |
2,442 |
2,497 |
2,442 |
2,454 |
-0.24% |
7,800 |
2024/3/27 |
2,499 |
2,523 |
2,460 |
2,460 |
-1.56% |
8,700 |
2024/3/26 |
2,515 |
2,542 |
2,481 |
2,499 |
+0.00% |
9,900 |
2024/3/25 |
2,560 |
2,598 |
2,491 |
2,499 |
-2.38% |
18,800 |
2024/3/22 |
2,645 |
2,663 |
2,551 |
2,560 |
-3.76% |
23,500 |
2024/3/21 |
2,710 |
2,737 |
2,651 |
2,660 |
-1.34% |
29,100 |
2024/3/19 |
2,599 |
2,698 |
2,585 |
2,696 |
+3.93% |
39,900 |
2024/3/18 |
2,525 |
2,594 |
2,470 |
2,594 |
+3.88% |
39,000 |
2024/3/15 |
2,447 |
2,514 |
2,410 |
2,497 |
+0.24% |
25,000 |
2024/3/14 |
2,453 |
2,491 |
2,420 |
2,491 |
-0.48% |
27,400 |
2024/3/13 |
2,536 |
2,536 |
2,474 |
2,503 |
+0.00% |
30,400 |
2024/3/12 |
2,476 |
2,536 |
2,436 |
2,503 |
+0.16% |
31,500 |
2024/3/11 |
2,581 |
2,600 |
2,431 |
2,499 |
-6.61% |
72,500 |
2024/3/8 |
2,752 |
2,804 |
2,658 |
2,676 |
-5.27% |
62,900 |
2024/3/7 |
2,975 |
2,989 |
2,791 |
2,825 |
-4.17% |
72,500 |
2024/3/6 |
2,943 |
2,999 |
2,867 |
2,948 |
-1.50% |
91,100 |
2024/3/5 |
2,760 |
2,993 |
2,670 |
2,993 |
+10.52% |
162,900 |
2024/3/4 |
2,565 |
2,719 |
2,565 |
2,708 |
+6.74% |
57,200 |
2024/3/1 |
2,530 |
2,575 |
2,495 |
2,537 |
+0.28% |
44,300 |
2024/2/29 |
2,576 |
2,595 |
2,511 |
2,530 |
-3.98% |
58,200 |
2024/2/28 |
2,730 |
2,777 |
2,612 |
2,635 |
-2.62% |
67,400 |
2024/2/27 |
2,850 |
2,850 |
2,657 |
2,706 |
-3.97% |
101,500 |
2024/2/26 |
2,652 |
2,925 |
2,652 |
2,818 |
+6.74% |
199,900 |
2024/2/22 |
2,746 |
2,755 |
2,616 |
2,640 |
+0.23% |
81,100 |
2024/2/21 |
2,750 |
2,800 |
2,632 |
2,634 |
-1.94% |
72,700 |
2024/2/20 |
2,666 |
2,727 |
2,620 |
2,686 |
-0.48% |
49,100 |
2024/2/19 |
2,561 |
2,699 |
2,527 |
2,699 |
+3.97% |
54,800 |
2024/2/16 |
2,685 |
2,795 |
2,591 |
2,596 |
-3.31% |
120,500 |
2024/2/15 |
2,825 |
2,825 |
2,656 |
2,685 |
-2.33% |
193,400 |
2024/2/14 |
2,500 |
2,780 |
2,457 |
2,749 |
+14.54% |
506,100 |
2024/2/13 |
2,358 |
2,420 |
2,339 |
2,400 |
+4.03% |
30,300 |
2024/2/9 |
2,265 |
2,340 |
2,260 |
2,307 |
+1.85% |
8,500 |
2024/2/8 |
2,319 |
2,339 |
2,231 |
2,265 |
-2.37% |
14,300 |
2024/2/7 |
2,329 |
2,330 |
2,260 |
2,320 |
-0.22% |
7,900 |
2024/2/6 |
2,334 |
2,369 |
2,271 |
2,325 |
+0.04% |
14,200 |
2024/2/5 |
2,218 |
2,338 |
2,214 |
2,324 |
+4.87% |
15,200 |
2024/2/2 |
2,261 |
2,282 |
2,216 |
2,216 |
-1.99% |
12,400 |
2024/2/1 |
2,279 |
2,279 |
2,202 |
2,261 |
-0.79% |
7,500 |
2024/1/31 |
2,265 |
2,279 |
2,213 |
2,279 |
+0.18% |
6,100 |
2024/1/30 |
2,359 |
2,359 |
2,268 |
2,275 |
-2.02% |
13,600 |
2024/1/29 |
2,393 |
2,443 |
2,305 |
2,322 |
-1.23% |
15,700 |
2024/1/26 |
2,370 |
2,370 |
2,330 |
2,351 |
+0.90% |
15,900 |
2024/1/25 |
2,304 |
2,392 |
2,304 |
2,330 |
+0.56% |
15,100 |
2024/1/24 |
2,304 |
2,400 |
2,285 |
2,317 |
+0.26% |
26,300 |
2024/1/23 |
2,276 |
2,376 |
2,188 |
2,311 |
+2.17% |
28,000 |
2024/1/22 |
2,232 |
2,383 |
2,230 |
2,262 |
+1.43% |
52,600 |
2024/1/19 |
2,120 |
2,230 |
2,089 |
2,230 |
+4.21% |
33,300 |
2024/1/18 |
2,242 |
2,264 |
2,140 |
2,140 |
-5.31% |
34,200 |
2024/1/17 |
2,251 |
2,343 |
2,251 |
2,260 |
+0.80% |
20,200 |
2024/1/16 |
2,277 |
2,390 |
2,242 |
2,242 |
-1.23% |
51,400 |
2024/1/15 |
2,313 |
2,320 |
2,221 |
2,270 |
-7.84% |
43,800 |
2024/1/12 |
2,377 |
2,687 |
2,267 |
2,463 |
+3.62% |
145,400 |
2024/1/11 |
2,380 |
2,390 |
2,310 |
2,377 |
+1.58% |
18,900 |
2024/1/10 |
2,291 |
2,361 |
2,280 |
2,340 |
+2.86% |
14,600 |
2024/1/9 |
2,204 |
2,285 |
2,204 |
2,275 |
+4.84% |
18,300 |
2024/1/5 |
2,240 |
2,240 |
2,150 |
2,170 |
-5.24% |
20,100 |
2024/1/4 |
2,123 |
2,290 |
2,121 |
2,290 |
+7.26% |
13,300 |
2023/12/29 |
2,134 |
2,177 |
2,120 |
2,135 |
-0.97% |
7,000 |
2023/12/28 |
1,980 |
2,156 |
1,980 |
2,156 |
+8.51% |
34,400 |
2023/12/27 |
2,085 |
2,085 |
1,980 |
1,987 |
-2.36% |
28,800 |
2023/12/26 |
2,082 |
2,137 |
2,017 |
2,035 |
+0.15% |
17,000 |
2023/12/25 |
2,100 |
2,100 |
2,000 |
2,032 |
-3.33% |
19,300 |
2023/12/22 |
2,132 |
2,134 |
2,006 |
2,102 |
-2.23% |
11,000 |
2023/12/21 |
2,120 |
2,157 |
2,112 |
2,150 |
-0.92% |
7,100 |
2023/12/20 |
2,174 |
2,221 |
2,137 |
2,170 |
+2.17% |
15,000 |
2023/12/19 |
2,051 |
2,156 |
2,051 |
2,124 |
+3.41% |
9,300 |
2023/12/18 |
2,075 |
2,075 |
1,978 |
2,054 |
-2.14% |
14,600 |
2023/12/15 |
2,124 |
2,124 |
2,030 |
2,099 |
+1.89% |
19,300 |
2023/12/14 |
2,134 |
2,134 |
2,009 |
2,060 |
-2.04% |
4,500 |
2023/12/13 |
2,128 |
2,128 |
2,080 |
2,103 |
-1.68% |
3,800 |
2023/12/12 |
2,140 |
2,140 |
2,082 |
2,139 |
-1.88% |
9,500 |
2023/12/11 |
2,180 |
2,180 |
2,105 |
2,180 |
+0.00% |
3,600 |
2023/12/8 |
2,194 |
2,194 |
2,082 |
2,180 |
+0.28% |
11,800 |
2023/12/7 |
2,209 |
2,209 |
2,127 |
2,174 |
-1.72% |
11,300 |
2023/12/6 |
2,178 |
2,212 |
2,121 |
2,212 |
+3.12% |
14,900 |
2023/12/5 |
2,167 |
2,206 |
2,139 |
2,145 |
-3.16% |
8,700 |
2023/12/4 |
2,130 |
2,215 |
2,130 |
2,215 |
+3.99% |
6,300 |
2023/12/1 |
2,198 |
2,198 |
2,101 |
2,130 |
-3.05% |
3,100 |
2023/11/30 |
2,116 |
2,209 |
2,100 |
2,197 |
+3.05% |
9,900 |
2023/11/29 |
2,255 |
2,255 |
2,116 |
2,132 |
-4.05% |
14,400 |
2023/11/28 |
2,237 |
2,279 |
2,222 |
2,222 |
-1.68% |
2,600 |
2023/11/27 |
2,300 |
2,300 |
2,240 |
2,260 |
-1.09% |
3,300 |
2023/11/24 |
2,276 |
2,367 |
2,253 |
2,285 |
+1.06% |
11,900 |
2023/11/22 |
2,275 |
2,280 |
2,209 |
2,261 |
-0.62% |
7,900 |
2023/11/21 |
2,240 |
2,315 |
2,230 |
2,275 |
+0.98% |
12,700 |
2023/11/20 |
2,176 |
2,270 |
2,101 |
2,253 |
+3.35% |
6,800 |
2023/11/17 |
2,215 |
2,284 |
2,118 |
2,180 |
-1.58% |
16,600 |
2023/11/16 |
2,235 |
2,334 |
2,210 |
2,215 |
-0.89% |
10,000 |
2023/11/15 |
2,457 |
2,457 |
2,226 |
2,235 |
+1.27% |
41,200 |
2023/11/14 |
2,098 |
2,223 |
2,060 |
2,207 |
+7.61% |
39,500 |
|