日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,486 |
1,500 |
1,460 |
1,474 |
-0.94% |
9,100 |
2024/5/16 |
1,500 |
1,505 |
1,451 |
1,488 |
+0.47% |
14,700 |
2024/5/15 |
1,544 |
1,544 |
1,481 |
1,481 |
-4.08% |
11,400 |
2024/5/14 |
1,509 |
1,552 |
1,490 |
1,544 |
+3.97% |
16,600 |
2024/5/13 |
1,525 |
1,529 |
1,472 |
1,485 |
-2.88% |
33,600 |
2024/5/10 |
1,560 |
1,615 |
1,514 |
1,529 |
-2.11% |
33,600 |
2024/5/9 |
1,565 |
1,586 |
1,548 |
1,562 |
+0.13% |
16,800 |
2024/5/8 |
1,570 |
1,623 |
1,560 |
1,560 |
-2.62% |
19,400 |
2024/5/7 |
1,550 |
1,704 |
1,550 |
1,602 |
+3.09% |
76,700 |
2024/5/2 |
1,491 |
1,571 |
1,485 |
1,554 |
+4.37% |
31,600 |
2024/5/1 |
1,514 |
1,557 |
1,489 |
1,489 |
-2.68% |
22,600 |
2024/4/30 |
1,498 |
1,558 |
1,482 |
1,530 |
+2.14% |
47,000 |
2024/4/26 |
1,453 |
1,514 |
1,428 |
1,498 |
+4.17% |
44,800 |
2024/4/25 |
1,500 |
1,529 |
1,369 |
1,438 |
-3.94% |
88,500 |
2024/4/24 |
1,473 |
1,521 |
1,451 |
1,497 |
+1.63% |
45,400 |
2024/4/23 |
1,448 |
1,480 |
1,427 |
1,473 |
+0.27% |
25,400 |
2024/4/22 |
1,436 |
1,498 |
1,388 |
1,469 |
+2.30% |
35,600 |
2024/4/19 |
1,519 |
1,585 |
1,411 |
1,436 |
-5.34% |
132,300 |
2024/4/18 |
1,338 |
1,544 |
1,338 |
1,517 |
+12.45% |
196,100 |
2024/4/17 |
1,403 |
1,416 |
1,345 |
1,349 |
-5.86% |
58,300 |
2024/4/16 |
1,442 |
1,459 |
1,370 |
1,433 |
+3.69% |
122,700 |
2024/4/15 |
1,300 |
1,413 |
1,268 |
1,382 |
+15.07% |
220,400 |
2024/4/12 |
1,192 |
1,201 |
1,155 |
1,201 |
+0.76% |
26,600 |
2024/4/11 |
1,200 |
1,204 |
1,173 |
1,192 |
-0.67% |
14,700 |
2024/4/10 |
1,212 |
1,229 |
1,192 |
1,200 |
-0.99% |
8,700 |
2024/4/9 |
1,208 |
1,225 |
1,206 |
1,212 |
+0.25% |
9,100 |
2024/4/8 |
1,262 |
1,262 |
1,209 |
1,209 |
-1.87% |
15,500 |
2024/4/5 |
1,205 |
1,232 |
1,189 |
1,232 |
+0.00% |
21,000 |
2024/4/4 |
1,239 |
1,241 |
1,211 |
1,232 |
-0.40% |
14,000 |
2024/4/3 |
1,230 |
1,257 |
1,210 |
1,237 |
-1.28% |
18,500 |
2024/4/2 |
1,287 |
1,297 |
1,240 |
1,253 |
-2.64% |
16,700 |
2024/4/1 |
1,311 |
1,332 |
1,281 |
1,287 |
-0.39% |
18,000 |
2024/3/29 |
1,280 |
1,311 |
1,275 |
1,292 |
+0.94% |
16,100 |
2024/3/28 |
1,277 |
1,305 |
1,276 |
1,280 |
+0.23% |
12,400 |
2024/3/27 |
1,292 |
1,292 |
1,264 |
1,277 |
+3.65% |
15,200 |
2024/3/26 |
1,235 |
1,256 |
1,218 |
1,232 |
-1.12% |
8,700 |
2024/3/25 |
1,277 |
1,300 |
1,246 |
1,246 |
-3.86% |
14,200 |
2024/3/22 |
1,285 |
1,344 |
1,253 |
1,296 |
+2.69% |
46,800 |
2024/3/21 |
1,280 |
1,290 |
1,254 |
1,262 |
-1.25% |
13,100 |
2024/3/19 |
1,235 |
1,281 |
1,235 |
1,278 |
+2.57% |
13,600 |
2024/3/18 |
1,208 |
1,259 |
1,208 |
1,246 |
+4.97% |
31,700 |
2024/3/15 |
1,230 |
1,251 |
1,175 |
1,187 |
-4.89% |
52,600 |
2024/3/14 |
1,211 |
1,269 |
1,205 |
1,248 |
+2.72% |
16,700 |
2024/3/13 |
1,283 |
1,283 |
1,213 |
1,215 |
-3.26% |
19,300 |
2024/3/12 |
1,264 |
1,264 |
1,210 |
1,256 |
+0.96% |
13,300 |
2024/3/11 |
1,215 |
1,244 |
1,187 |
1,244 |
+0.00% |
35,600 |
2024/3/8 |
1,243 |
1,280 |
1,226 |
1,244 |
-2.28% |
19,000 |
2024/3/7 |
1,321 |
1,321 |
1,271 |
1,273 |
-3.56% |
30,900 |
2024/3/6 |
1,324 |
1,376 |
1,312 |
1,320 |
-2.37% |
38,100 |
2024/3/5 |
1,359 |
1,359 |
1,325 |
1,352 |
-0.52% |
22,700 |
2024/3/4 |
1,355 |
1,383 |
1,331 |
1,359 |
+2.57% |
32,200 |
2024/3/1 |
1,444 |
1,444 |
1,325 |
1,325 |
-8.62% |
62,200 |
2024/2/29 |
1,394 |
1,455 |
1,367 |
1,450 |
+2.47% |
44,900 |
2024/2/28 |
1,440 |
1,470 |
1,412 |
1,415 |
-1.39% |
34,400 |
2024/2/27 |
1,401 |
1,435 |
1,377 |
1,435 |
+3.09% |
43,300 |
2024/2/26 |
1,335 |
1,406 |
1,335 |
1,392 |
+4.43% |
36,600 |
2024/2/22 |
1,331 |
1,380 |
1,306 |
1,333 |
+0.60% |
43,400 |
2024/2/21 |
1,334 |
1,362 |
1,300 |
1,325 |
+0.38% |
37,400 |
2024/2/20 |
1,348 |
1,348 |
1,280 |
1,320 |
-1.35% |
22,400 |
2024/2/19 |
1,305 |
1,362 |
1,281 |
1,338 |
+6.02% |
44,100 |
2024/2/16 |
1,164 |
1,274 |
1,151 |
1,262 |
+8.51% |
54,000 |
2024/2/15 |
1,209 |
1,209 |
1,162 |
1,163 |
-2.43% |
32,600 |
2024/2/14 |
1,225 |
1,242 |
1,190 |
1,192 |
-4.26% |
45,100 |
2024/2/13 |
1,297 |
1,303 |
1,235 |
1,245 |
-2.51% |
32,800 |
2024/2/9 |
1,276 |
1,291 |
1,260 |
1,277 |
-0.93% |
24,400 |
2024/2/8 |
1,291 |
1,298 |
1,250 |
1,289 |
-0.62% |
35,500 |
2024/2/7 |
1,358 |
1,358 |
1,282 |
1,297 |
-4.49% |
48,400 |
2024/2/6 |
1,384 |
1,384 |
1,339 |
1,358 |
-1.74% |
16,100 |
2024/2/5 |
1,375 |
1,398 |
1,335 |
1,382 |
+1.32% |
27,000 |
2024/2/2 |
1,409 |
1,409 |
1,358 |
1,364 |
-3.40% |
47,200 |
2024/2/1 |
1,340 |
1,420 |
1,330 |
1,412 |
+5.29% |
97,800 |
2024/1/31 |
1,319 |
1,354 |
1,282 |
1,341 |
+1.59% |
35,600 |
2024/1/30 |
1,305 |
1,360 |
1,277 |
1,320 |
+3.53% |
49,800 |
2024/1/29 |
1,328 |
1,328 |
1,253 |
1,275 |
-2.97% |
56,600 |
2024/1/26 |
1,299 |
1,331 |
1,290 |
1,314 |
-0.08% |
19,200 |
2024/1/25 |
1,318 |
1,319 |
1,289 |
1,315 |
-1.20% |
20,000 |
2024/1/24 |
1,329 |
1,359 |
1,328 |
1,331 |
-0.89% |
24,200 |
2024/1/23 |
1,380 |
1,385 |
1,315 |
1,343 |
-2.33% |
39,100 |
2024/1/22 |
1,391 |
1,410 |
1,360 |
1,375 |
-0.51% |
27,700 |
2024/1/19 |
1,306 |
1,394 |
1,285 |
1,382 |
+7.55% |
70,500 |
2024/1/18 |
1,352 |
1,362 |
1,285 |
1,285 |
-7.22% |
58,600 |
2024/1/17 |
1,515 |
1,518 |
1,347 |
1,385 |
-10.93% |
160,700 |
2024/1/16 |
1,413 |
1,605 |
1,333 |
1,555 |
+5.57% |
310,800 |
2024/1/15 |
1,428 |
1,480 |
1,386 |
1,473 |
+2.36% |
122,900 |
2024/1/12 |
1,356 |
1,499 |
1,341 |
1,439 |
+8.36% |
203,300 |
2024/1/11 |
1,340 |
1,372 |
1,314 |
1,328 |
-0.15% |
42,000 |
2024/1/10 |
1,340 |
1,354 |
1,308 |
1,330 |
-0.23% |
29,200 |
2024/1/9 |
1,295 |
1,337 |
1,255 |
1,333 |
+2.62% |
39,000 |
2024/1/5 |
1,241 |
1,379 |
1,241 |
1,299 |
+4.09% |
66,000 |
2024/1/4 |
1,201 |
1,248 |
1,180 |
1,248 |
+2.72% |
20,700 |
2023/12/29 |
1,215 |
1,253 |
1,200 |
1,215 |
+0.83% |
41,300 |
2023/12/28 |
1,199 |
1,216 |
1,160 |
1,205 |
-0.25% |
25,400 |
2023/12/27 |
1,185 |
1,230 |
1,155 |
1,208 |
+2.81% |
48,000 |
2023/12/26 |
1,135 |
1,175 |
1,123 |
1,175 |
+3.52% |
44,500 |
2023/12/25 |
1,119 |
1,163 |
1,108 |
1,135 |
+2.53% |
44,200 |
2023/12/22 |
1,096 |
1,152 |
1,096 |
1,107 |
-0.18% |
59,100 |
2023/12/21 |
1,198 |
1,198 |
1,109 |
1,109 |
-7.04% |
50,000 |
2023/12/20 |
1,199 |
1,240 |
1,193 |
1,193 |
-0.58% |
32,300 |
2023/12/19 |
1,168 |
1,202 |
1,168 |
1,200 |
+0.17% |
19,500 |
2023/12/18 |
1,198 |
1,200 |
1,151 |
1,198 |
+0.67% |
34,600 |
2023/12/15 |
1,185 |
1,223 |
1,171 |
1,190 |
+0.42% |
38,100 |
2023/12/14 |
1,242 |
1,274 |
1,183 |
1,185 |
-4.59% |
40,100 |
2023/12/13 |
1,295 |
1,295 |
1,211 |
1,242 |
-4.09% |
44,200 |
2023/12/12 |
1,300 |
1,315 |
1,241 |
1,295 |
-0.38% |
30,700 |
2023/12/11 |
1,351 |
1,351 |
1,260 |
1,300 |
-1.59% |
20,300 |
2023/12/8 |
1,315 |
1,365 |
1,306 |
1,321 |
-1.42% |
27,500 |
2023/12/7 |
1,454 |
1,454 |
1,340 |
1,340 |
-7.90% |
59,500 |
2023/12/6 |
1,489 |
1,489 |
1,450 |
1,455 |
-1.82% |
17,500 |
2023/12/5 |
1,547 |
1,547 |
1,481 |
1,482 |
-4.20% |
18,400 |
2023/12/4 |
1,558 |
1,560 |
1,507 |
1,547 |
-0.13% |
16,600 |
2023/12/1 |
1,543 |
1,575 |
1,523 |
1,549 |
+1.57% |
26,600 |
2023/11/30 |
1,535 |
1,548 |
1,507 |
1,525 |
-0.46% |
18,100 |
2023/11/29 |
1,522 |
1,550 |
1,515 |
1,532 |
-0.52% |
9,300 |
2023/11/28 |
1,616 |
1,616 |
1,526 |
1,540 |
-2.28% |
8,500 |
2023/11/27 |
1,644 |
1,644 |
1,556 |
1,576 |
-2.11% |
18,500 |
2023/11/24 |
1,627 |
1,658 |
1,604 |
1,610 |
-1.04% |
7,800 |
2023/11/22 |
1,650 |
1,650 |
1,595 |
1,627 |
-1.99% |
18,400 |
2023/11/21 |
1,643 |
1,669 |
1,600 |
1,660 |
+4.60% |
22,100 |
2023/11/20 |
1,503 |
1,628 |
1,493 |
1,587 |
+5.59% |
37,900 |
2023/11/17 |
1,492 |
1,535 |
1,470 |
1,503 |
-1.44% |
22,000 |
2023/11/16 |
1,577 |
1,577 |
1,518 |
1,525 |
-3.30% |
15,100 |
2023/11/15 |
1,497 |
1,600 |
1,497 |
1,577 |
+6.63% |
50,000 |
2023/11/14 |
1,476 |
1,489 |
1,441 |
1,479 |
+3.07% |
9,600 |
|