日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,409 |
1,426 |
1,385 |
1,409 |
-0.14% |
74,200 |
2024/5/16 |
1,424 |
1,439 |
1,382 |
1,411 |
-1.19% |
149,300 |
2024/5/15 |
1,476 |
1,480 |
1,401 |
1,428 |
-3.84% |
249,400 |
2024/5/14 |
1,550 |
1,559 |
1,460 |
1,485 |
+7.07% |
734,400 |
2024/5/13 |
1,367 |
1,409 |
1,346 |
1,387 |
+6.12% |
284,900 |
2024/5/10 |
1,318 |
1,322 |
1,302 |
1,307 |
-0.76% |
50,600 |
2024/5/9 |
1,331 |
1,331 |
1,306 |
1,317 |
-1.05% |
58,600 |
2024/5/8 |
1,334 |
1,357 |
1,327 |
1,331 |
-0.15% |
70,300 |
2024/5/7 |
1,343 |
1,350 |
1,319 |
1,333 |
+1.21% |
59,100 |
2024/5/2 |
1,300 |
1,327 |
1,286 |
1,317 |
+0.69% |
52,300 |
2024/5/1 |
1,283 |
1,312 |
1,271 |
1,308 |
+1.24% |
44,000 |
2024/4/30 |
1,274 |
1,300 |
1,271 |
1,292 |
+2.54% |
36,200 |
2024/4/26 |
1,277 |
1,277 |
1,250 |
1,260 |
-0.79% |
76,300 |
2024/4/25 |
1,280 |
1,302 |
1,270 |
1,270 |
-0.55% |
87,700 |
2024/4/24 |
1,276 |
1,287 |
1,268 |
1,277 |
-0.47% |
34,600 |
2024/4/23 |
1,295 |
1,295 |
1,272 |
1,283 |
+0.23% |
61,200 |
2024/4/22 |
1,245 |
1,282 |
1,242 |
1,280 |
+4.23% |
81,100 |
2024/4/19 |
1,255 |
1,257 |
1,221 |
1,228 |
-2.85% |
72,800 |
2024/4/18 |
1,222 |
1,268 |
1,215 |
1,264 |
+1.77% |
60,000 |
2024/4/17 |
1,260 |
1,261 |
1,225 |
1,242 |
-1.19% |
102,500 |
2024/4/16 |
1,290 |
1,290 |
1,241 |
1,257 |
-3.31% |
113,300 |
2024/4/15 |
1,315 |
1,324 |
1,294 |
1,300 |
-2.69% |
80,900 |
2024/4/12 |
1,330 |
1,344 |
1,315 |
1,336 |
+0.45% |
52,600 |
2024/4/11 |
1,296 |
1,332 |
1,293 |
1,330 |
+1.14% |
49,700 |
2024/4/10 |
1,332 |
1,355 |
1,315 |
1,315 |
-0.45% |
49,300 |
2024/4/9 |
1,310 |
1,323 |
1,289 |
1,321 |
+0.76% |
48,800 |
2024/4/8 |
1,335 |
1,341 |
1,307 |
1,311 |
-1.72% |
45,800 |
2024/4/5 |
1,358 |
1,358 |
1,287 |
1,334 |
-3.89% |
152,400 |
2024/4/4 |
1,390 |
1,419 |
1,377 |
1,388 |
+1.02% |
27,500 |
2024/4/3 |
1,387 |
1,399 |
1,365 |
1,374 |
-2.00% |
33,300 |
2024/4/2 |
1,440 |
1,440 |
1,373 |
1,402 |
-1.34% |
44,300 |
2024/4/1 |
1,446 |
1,453 |
1,411 |
1,421 |
-0.49% |
28,500 |
2024/3/29 |
1,393 |
1,432 |
1,393 |
1,428 |
+2.51% |
25,000 |
2024/3/28 |
1,404 |
1,411 |
1,388 |
1,393 |
+0.36% |
16,200 |
2024/3/27 |
1,371 |
1,392 |
1,367 |
1,388 |
+0.95% |
25,400 |
2024/3/26 |
1,387 |
1,387 |
1,364 |
1,375 |
-0.22% |
26,000 |
2024/3/25 |
1,405 |
1,417 |
1,378 |
1,378 |
-2.55% |
32,900 |
2024/3/22 |
1,435 |
1,436 |
1,414 |
1,414 |
-0.21% |
19,400 |
2024/3/21 |
1,439 |
1,439 |
1,412 |
1,417 |
-0.56% |
31,300 |
2024/3/19 |
1,419 |
1,434 |
1,387 |
1,425 |
+2.67% |
94,800 |
2024/3/18 |
1,350 |
1,388 |
1,350 |
1,388 |
+2.81% |
36,500 |
2024/3/15 |
1,370 |
1,382 |
1,336 |
1,350 |
-2.81% |
60,700 |
2024/3/14 |
1,400 |
1,400 |
1,370 |
1,389 |
-0.79% |
37,300 |
2024/3/13 |
1,410 |
1,429 |
1,390 |
1,400 |
-0.71% |
39,800 |
2024/3/12 |
1,349 |
1,412 |
1,330 |
1,410 |
+4.29% |
42,300 |
2024/3/11 |
1,364 |
1,380 |
1,350 |
1,352 |
-3.01% |
55,000 |
2024/3/8 |
1,420 |
1,434 |
1,385 |
1,394 |
-1.20% |
76,400 |
2024/3/7 |
1,437 |
1,450 |
1,411 |
1,411 |
-2.15% |
55,100 |
2024/3/6 |
1,402 |
1,459 |
1,402 |
1,442 |
+3.15% |
91,200 |
2024/3/5 |
1,428 |
1,439 |
1,396 |
1,398 |
-3.45% |
85,400 |
2024/3/4 |
1,431 |
1,455 |
1,423 |
1,448 |
+0.49% |
71,500 |
2024/3/1 |
1,440 |
1,451 |
1,426 |
1,441 |
+0.00% |
53,100 |
2024/2/29 |
1,430 |
1,462 |
1,428 |
1,441 |
+0.77% |
49,900 |
2024/2/28 |
1,436 |
1,456 |
1,407 |
1,430 |
-0.07% |
89,100 |
2024/2/27 |
1,358 |
1,440 |
1,352 |
1,431 |
+6.00% |
102,800 |
2024/2/26 |
1,351 |
1,369 |
1,333 |
1,350 |
+2.43% |
73,800 |
2024/2/22 |
1,345 |
1,366 |
1,312 |
1,318 |
-1.42% |
109,500 |
2024/2/21 |
1,382 |
1,382 |
1,337 |
1,337 |
-4.23% |
131,200 |
2024/2/20 |
1,423 |
1,449 |
1,396 |
1,396 |
-1.69% |
122,900 |
2024/2/19 |
1,421 |
1,450 |
1,406 |
1,420 |
+2.08% |
84,800 |
2024/2/16 |
1,353 |
1,407 |
1,331 |
1,391 |
+4.19% |
174,400 |
2024/2/15 |
1,349 |
1,357 |
1,298 |
1,335 |
-2.70% |
264,700 |
2024/2/14 |
1,425 |
1,430 |
1,340 |
1,372 |
-6.35% |
320,600 |
2024/2/13 |
1,573 |
1,600 |
1,464 |
1,465 |
-14.53% |
530,900 |
2024/2/9 |
1,720 |
1,750 |
1,710 |
1,714 |
+0.82% |
144,600 |
2024/2/8 |
1,720 |
1,725 |
1,669 |
1,700 |
+0.59% |
79,900 |
2024/2/7 |
1,717 |
1,725 |
1,665 |
1,690 |
-0.29% |
58,400 |
2024/2/6 |
1,689 |
1,710 |
1,670 |
1,695 |
+0.36% |
42,400 |
2024/2/5 |
1,685 |
1,714 |
1,633 |
1,689 |
+0.96% |
74,700 |
2024/2/2 |
1,693 |
1,710 |
1,667 |
1,673 |
+0.42% |
44,800 |
2024/2/1 |
1,675 |
1,683 |
1,642 |
1,666 |
-2.00% |
83,800 |
2024/1/31 |
1,730 |
1,730 |
1,676 |
1,700 |
-1.85% |
60,500 |
2024/1/30 |
1,730 |
1,755 |
1,684 |
1,732 |
+3.59% |
114,600 |
2024/1/29 |
1,676 |
1,684 |
1,649 |
1,672 |
+0.54% |
43,900 |
2024/1/26 |
1,688 |
1,740 |
1,657 |
1,663 |
-2.46% |
93,200 |
2024/1/25 |
1,715 |
1,715 |
1,641 |
1,705 |
-0.29% |
73,800 |
2024/1/24 |
1,645 |
1,710 |
1,638 |
1,710 |
+3.95% |
116,400 |
2024/1/23 |
1,607 |
1,670 |
1,600 |
1,645 |
+3.07% |
161,200 |
2024/1/22 |
1,558 |
1,603 |
1,537 |
1,596 |
+3.23% |
70,900 |
2024/1/19 |
1,500 |
1,564 |
1,500 |
1,546 |
+3.34% |
50,400 |
2024/1/18 |
1,484 |
1,516 |
1,480 |
1,496 |
-0.27% |
47,500 |
2024/1/17 |
1,525 |
1,539 |
1,500 |
1,500 |
-1.64% |
41,800 |
2024/1/16 |
1,531 |
1,542 |
1,510 |
1,525 |
-0.33% |
47,900 |
2024/1/15 |
1,552 |
1,552 |
1,510 |
1,530 |
-2.05% |
65,300 |
2024/1/12 |
1,571 |
1,580 |
1,531 |
1,562 |
-0.57% |
51,700 |
2024/1/11 |
1,592 |
1,593 |
1,548 |
1,571 |
-1.13% |
44,800 |
2024/1/10 |
1,581 |
1,602 |
1,570 |
1,589 |
+0.51% |
29,100 |
2024/1/9 |
1,585 |
1,598 |
1,558 |
1,581 |
+0.89% |
45,300 |
2024/1/5 |
1,649 |
1,651 |
1,567 |
1,567 |
-4.22% |
106,900 |
2024/1/4 |
1,576 |
1,657 |
1,561 |
1,636 |
+1.24% |
64,400 |
2023/12/29 |
1,630 |
1,644 |
1,588 |
1,616 |
-1.52% |
66,700 |
2023/12/28 |
1,610 |
1,641 |
1,581 |
1,641 |
+0.74% |
59,200 |
2023/12/27 |
1,592 |
1,666 |
1,576 |
1,629 |
+1.62% |
138,000 |
2023/12/26 |
1,570 |
1,644 |
1,570 |
1,603 |
+2.76% |
67,800 |
2023/12/25 |
1,569 |
1,580 |
1,540 |
1,560 |
+0.71% |
46,900 |
2023/12/22 |
1,571 |
1,583 |
1,545 |
1,549 |
-1.96% |
42,300 |
2023/12/21 |
1,568 |
1,585 |
1,542 |
1,580 |
-1.19% |
74,900 |
2023/12/20 |
1,541 |
1,621 |
1,541 |
1,599 |
+4.99% |
118,900 |
2023/12/19 |
1,466 |
1,535 |
1,461 |
1,523 |
+3.96% |
84,700 |
2023/12/18 |
1,477 |
1,477 |
1,442 |
1,465 |
-0.88% |
34,400 |
2023/12/15 |
1,479 |
1,494 |
1,451 |
1,478 |
+2.00% |
84,000 |
2023/12/14 |
1,455 |
1,473 |
1,415 |
1,449 |
+1.68% |
89,500 |
2023/12/13 |
1,469 |
1,492 |
1,414 |
1,425 |
-3.26% |
77,300 |
2023/12/12 |
1,543 |
1,543 |
1,463 |
1,473 |
-3.85% |
143,000 |
2023/12/11 |
1,488 |
1,537 |
1,488 |
1,532 |
+3.23% |
64,100 |
2023/12/8 |
1,458 |
1,534 |
1,452 |
1,484 |
+0.54% |
109,800 |
2023/12/7 |
1,490 |
1,499 |
1,455 |
1,476 |
-1.93% |
101,000 |
2023/12/6 |
1,520 |
1,536 |
1,500 |
1,505 |
-0.99% |
65,300 |
2023/12/5 |
1,558 |
1,575 |
1,515 |
1,520 |
-4.10% |
59,000 |
2023/12/4 |
1,525 |
1,593 |
1,525 |
1,585 |
+4.97% |
82,600 |
2023/12/1 |
1,565 |
1,565 |
1,506 |
1,510 |
-3.45% |
81,800 |
2023/11/30 |
1,595 |
1,595 |
1,532 |
1,564 |
-0.38% |
45,400 |
2023/11/29 |
1,555 |
1,586 |
1,517 |
1,570 |
+0.64% |
87,900 |
2023/11/28 |
1,567 |
1,574 |
1,522 |
1,560 |
-1.33% |
110,700 |
2023/11/27 |
1,628 |
1,635 |
1,573 |
1,581 |
-1.50% |
67,800 |
2023/11/24 |
1,628 |
1,644 |
1,599 |
1,605 |
-0.74% |
61,400 |
2023/11/22 |
1,620 |
1,647 |
1,598 |
1,617 |
-2.59% |
130,400 |
2023/11/21 |
1,675 |
1,687 |
1,618 |
1,660 |
+1.53% |
95,100 |
2023/11/20 |
1,600 |
1,698 |
1,585 |
1,635 |
+2.00% |
163,000 |
2023/11/17 |
1,636 |
1,669 |
1,600 |
1,603 |
-3.08% |
132,100 |
2023/11/16 |
1,685 |
1,725 |
1,641 |
1,654 |
-1.55% |
160,400 |
2023/11/15 |
1,670 |
1,728 |
1,644 |
1,680 |
+4.67% |
267,900 |
2023/11/14 |
1,652 |
1,682 |
1,579 |
1,605 |
-2.61% |
217,200 |
|