日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,001 |
1,009 |
971 |
989 |
-2.75% |
716,300 |
2024/5/16 |
1,038 |
1,042 |
997 |
1,017 |
-1.07% |
510,900 |
2024/5/15 |
1,097 |
1,105 |
1,018 |
1,028 |
-5.60% |
756,800 |
2024/5/14 |
1,080 |
1,102 |
1,032 |
1,089 |
+0.83% |
602,800 |
2024/5/13 |
1,008 |
1,113 |
976 |
1,080 |
-1.64% |
1,347,000 |
2024/5/10 |
1,130 |
1,136 |
1,094 |
1,098 |
-1.70% |
1,325,400 |
2024/5/9 |
1,123 |
1,139 |
1,102 |
1,117 |
+0.81% |
846,400 |
2024/5/8 |
1,104 |
1,127 |
1,093 |
1,108 |
-0.18% |
587,300 |
2024/5/7 |
1,080 |
1,119 |
1,077 |
1,110 |
+7.56% |
876,400 |
2024/5/2 |
1,025 |
1,034 |
1,019 |
1,032 |
-0.19% |
230,600 |
2024/5/1 |
1,020 |
1,039 |
1,011 |
1,034 |
+0.29% |
212,600 |
2024/4/30 |
1,050 |
1,053 |
1,026 |
1,031 |
-1.15% |
262,900 |
2024/4/26 |
1,036 |
1,044 |
1,025 |
1,043 |
+0.58% |
278,200 |
2024/4/25 |
1,036 |
1,058 |
1,028 |
1,037 |
-1.24% |
253,900 |
2024/4/24 |
1,061 |
1,066 |
1,047 |
1,050 |
+1.06% |
270,100 |
2024/4/23 |
1,060 |
1,063 |
1,036 |
1,039 |
-1.24% |
385,800 |
2024/4/22 |
1,024 |
1,052 |
1,020 |
1,052 |
+3.85% |
378,700 |
2024/4/19 |
1,045 |
1,052 |
1,004 |
1,013 |
-3.71% |
538,200 |
2024/4/18 |
1,047 |
1,079 |
1,045 |
1,052 |
+0.57% |
360,400 |
2024/4/17 |
1,048 |
1,068 |
1,027 |
1,046 |
-0.66% |
399,600 |
2024/4/16 |
1,040 |
1,073 |
1,036 |
1,053 |
-0.66% |
463,500 |
2024/4/15 |
1,085 |
1,085 |
1,058 |
1,060 |
-4.68% |
615,800 |
2024/4/12 |
1,120 |
1,147 |
1,112 |
1,112 |
+0.27% |
421,000 |
2024/4/11 |
1,108 |
1,113 |
1,085 |
1,109 |
-0.63% |
424,400 |
2024/4/10 |
1,132 |
1,167 |
1,115 |
1,116 |
-0.62% |
555,600 |
2024/4/9 |
1,123 |
1,139 |
1,116 |
1,123 |
-0.62% |
385,300 |
2024/4/8 |
1,145 |
1,145 |
1,113 |
1,130 |
-0.35% |
420,700 |
2024/4/5 |
1,130 |
1,140 |
1,116 |
1,134 |
-2.07% |
586,800 |
2024/4/4 |
1,191 |
1,196 |
1,156 |
1,158 |
-1.86% |
419,200 |
2024/4/3 |
1,170 |
1,195 |
1,169 |
1,180 |
-0.08% |
504,800 |
2024/4/2 |
1,210 |
1,218 |
1,177 |
1,181 |
-1.58% |
507,000 |
2024/4/1 |
1,270 |
1,273 |
1,196 |
1,200 |
-5.59% |
902,900 |
2024/3/29 |
1,226 |
1,281 |
1,217 |
1,271 |
+5.13% |
858,700 |
2024/3/28 |
1,246 |
1,254 |
1,208 |
1,209 |
-2.03% |
551,000 |
2024/3/27 |
1,264 |
1,264 |
1,230 |
1,234 |
-2.30% |
455,300 |
2024/3/26 |
1,284 |
1,292 |
1,260 |
1,263 |
-1.02% |
504,700 |
2024/3/25 |
1,311 |
1,315 |
1,275 |
1,276 |
-2.97% |
674,300 |
2024/3/22 |
1,350 |
1,350 |
1,310 |
1,315 |
-2.95% |
729,800 |
2024/3/21 |
1,380 |
1,385 |
1,355 |
1,355 |
-0.15% |
486,900 |
2024/3/19 |
1,376 |
1,386 |
1,338 |
1,357 |
-0.29% |
424,600 |
2024/3/18 |
1,385 |
1,393 |
1,341 |
1,361 |
+0.00% |
608,500 |
2024/3/15 |
1,361 |
1,374 |
1,325 |
1,361 |
-1.52% |
718,900 |
2024/3/14 |
1,382 |
1,395 |
1,357 |
1,382 |
-1.57% |
480,700 |
2024/3/13 |
1,456 |
1,471 |
1,389 |
1,404 |
-2.02% |
545,200 |
2024/3/12 |
1,402 |
1,463 |
1,402 |
1,433 |
+0.77% |
587,900 |
2024/3/11 |
1,367 |
1,445 |
1,366 |
1,422 |
+0.85% |
639,400 |
2024/3/8 |
1,431 |
1,443 |
1,400 |
1,410 |
-2.56% |
593,900 |
2024/3/7 |
1,505 |
1,510 |
1,446 |
1,447 |
-2.10% |
610,100 |
2024/3/6 |
1,495 |
1,541 |
1,468 |
1,478 |
-2.57% |
827,800 |
2024/3/5 |
1,532 |
1,532 |
1,480 |
1,517 |
-3.25% |
455,000 |
2024/3/4 |
1,575 |
1,618 |
1,559 |
1,568 |
+0.58% |
465,100 |
2024/3/1 |
1,594 |
1,623 |
1,544 |
1,559 |
-2.13% |
578,700 |
2024/2/29 |
1,694 |
1,694 |
1,593 |
1,593 |
-5.91% |
797,600 |
2024/2/28 |
1,651 |
1,694 |
1,639 |
1,693 |
+2.54% |
561,500 |
2024/2/27 |
1,662 |
1,670 |
1,624 |
1,651 |
-1.43% |
539,700 |
2024/2/26 |
1,685 |
1,724 |
1,657 |
1,675 |
+0.54% |
655,200 |
2024/2/22 |
1,659 |
1,701 |
1,640 |
1,666 |
+2.27% |
783,100 |
2024/2/21 |
1,647 |
1,675 |
1,621 |
1,629 |
-3.21% |
672,100 |
2024/2/20 |
1,699 |
1,748 |
1,663 |
1,683 |
+0.54% |
1,051,800 |
2024/2/19 |
1,670 |
1,679 |
1,628 |
1,674 |
+0.84% |
818,000 |
2024/2/16 |
1,595 |
1,672 |
1,567 |
1,660 |
+1.53% |
1,135,900 |
2024/2/15 |
1,644 |
1,719 |
1,589 |
1,635 |
-5.16% |
1,939,500 |
2024/2/14 |
1,563 |
1,753 |
1,561 |
1,724 |
+17.84% |
6,198,500 |
2024/2/13 |
1,316 |
1,463 |
1,299 |
1,463 |
+25.80% |
2,522,900 |
2024/2/9 |
1,175 |
1,202 |
1,160 |
1,163 |
-0.51% |
604,000 |
2024/2/8 |
1,183 |
1,196 |
1,140 |
1,169 |
-0.17% |
505,400 |
2024/2/7 |
1,212 |
1,212 |
1,166 |
1,171 |
-2.98% |
533,100 |
2024/2/6 |
1,211 |
1,224 |
1,180 |
1,207 |
-1.87% |
590,300 |
2024/2/5 |
1,196 |
1,239 |
1,192 |
1,230 |
+3.62% |
385,500 |
2024/2/2 |
1,213 |
1,220 |
1,187 |
1,187 |
-2.06% |
426,200 |
2024/2/1 |
1,241 |
1,245 |
1,195 |
1,212 |
-4.34% |
646,500 |
2024/1/31 |
1,245 |
1,267 |
1,218 |
1,267 |
-0.08% |
379,700 |
2024/1/30 |
1,275 |
1,285 |
1,242 |
1,268 |
+0.79% |
355,900 |
2024/1/29 |
1,262 |
1,288 |
1,245 |
1,258 |
-0.32% |
379,300 |
2024/1/26 |
1,266 |
1,315 |
1,241 |
1,262 |
-0.32% |
871,500 |
2024/1/25 |
1,267 |
1,276 |
1,228 |
1,266 |
-0.24% |
939,700 |
2024/1/24 |
1,216 |
1,270 |
1,211 |
1,269 |
+5.49% |
865,800 |
2024/1/23 |
1,224 |
1,225 |
1,187 |
1,203 |
-1.23% |
428,100 |
2024/1/22 |
1,172 |
1,218 |
1,162 |
1,218 |
+4.19% |
464,900 |
2024/1/19 |
1,176 |
1,180 |
1,147 |
1,169 |
+1.21% |
388,600 |
2024/1/18 |
1,197 |
1,201 |
1,142 |
1,155 |
-4.15% |
698,800 |
2024/1/17 |
1,216 |
1,255 |
1,200 |
1,205 |
-0.58% |
612,700 |
2024/1/16 |
1,182 |
1,221 |
1,178 |
1,212 |
+1.93% |
470,900 |
2024/1/15 |
1,199 |
1,199 |
1,162 |
1,189 |
+0.93% |
370,900 |
2024/1/12 |
1,155 |
1,178 |
1,129 |
1,178 |
+2.17% |
477,300 |
2024/1/11 |
1,157 |
1,158 |
1,120 |
1,153 |
+0.61% |
430,200 |
2024/1/10 |
1,131 |
1,158 |
1,130 |
1,146 |
+1.78% |
325,700 |
2024/1/9 |
1,146 |
1,153 |
1,107 |
1,126 |
-0.71% |
402,400 |
2024/1/5 |
1,200 |
1,200 |
1,134 |
1,134 |
-6.51% |
788,600 |
2024/1/4 |
1,186 |
1,217 |
1,161 |
1,213 |
+0.50% |
380,100 |
2023/12/29 |
1,248 |
1,251 |
1,201 |
1,207 |
-3.59% |
330,400 |
2023/12/28 |
1,237 |
1,252 |
1,191 |
1,252 |
+0.89% |
462,400 |
2023/12/27 |
1,204 |
1,244 |
1,201 |
1,241 |
+3.94% |
450,400 |
2023/12/26 |
1,183 |
1,215 |
1,182 |
1,194 |
-0.08% |
248,600 |
2023/12/25 |
1,190 |
1,197 |
1,180 |
1,195 |
+2.14% |
245,800 |
2023/12/22 |
1,230 |
1,240 |
1,170 |
1,170 |
-4.57% |
517,600 |
2023/12/21 |
1,220 |
1,245 |
1,218 |
1,226 |
-1.13% |
274,900 |
2023/12/20 |
1,265 |
1,280 |
1,234 |
1,240 |
-1.59% |
637,400 |
2023/12/19 |
1,195 |
1,260 |
1,195 |
1,260 |
+5.44% |
535,700 |
2023/12/18 |
1,195 |
1,209 |
1,175 |
1,195 |
-0.17% |
297,900 |
2023/12/15 |
1,185 |
1,213 |
1,179 |
1,197 |
+1.61% |
509,600 |
2023/12/14 |
1,191 |
1,224 |
1,164 |
1,178 |
+1.03% |
672,900 |
2023/12/13 |
1,175 |
1,184 |
1,157 |
1,166 |
-0.43% |
479,400 |
2023/12/12 |
1,216 |
1,218 |
1,168 |
1,171 |
-1.26% |
477,900 |
2023/12/11 |
1,209 |
1,228 |
1,184 |
1,186 |
-0.67% |
374,200 |
2023/12/8 |
1,160 |
1,208 |
1,160 |
1,194 |
+0.51% |
482,600 |
2023/12/7 |
1,200 |
1,209 |
1,178 |
1,188 |
-2.94% |
527,800 |
2023/12/6 |
1,256 |
1,282 |
1,217 |
1,224 |
-1.53% |
645,500 |
2023/12/5 |
1,277 |
1,313 |
1,233 |
1,243 |
-3.34% |
792,400 |
2023/12/4 |
1,254 |
1,300 |
1,230 |
1,286 |
+4.05% |
702,100 |
2023/12/1 |
1,231 |
1,245 |
1,207 |
1,236 |
+0.08% |
555,800 |
2023/11/30 |
1,297 |
1,299 |
1,224 |
1,235 |
-3.97% |
584,700 |
2023/11/29 |
1,268 |
1,300 |
1,258 |
1,286 |
+1.02% |
693,800 |
2023/11/28 |
1,339 |
1,341 |
1,272 |
1,273 |
-4.50% |
664,500 |
2023/11/27 |
1,339 |
1,395 |
1,327 |
1,333 |
-0.45% |
882,600 |
2023/11/24 |
1,350 |
1,354 |
1,323 |
1,339 |
-0.07% |
583,300 |
2023/11/22 |
1,383 |
1,389 |
1,322 |
1,340 |
-3.94% |
812,700 |
2023/11/21 |
1,385 |
1,406 |
1,366 |
1,395 |
+1.68% |
694,300 |
2023/11/20 |
1,385 |
1,414 |
1,355 |
1,372 |
-0.22% |
1,070,300 |
2023/11/17 |
1,339 |
1,384 |
1,316 |
1,375 |
+2.54% |
1,347,800 |
2023/11/16 |
1,397 |
1,397 |
1,312 |
1,341 |
-3.46% |
1,297,700 |
2023/11/15 |
1,396 |
1,419 |
1,356 |
1,389 |
+3.35% |
1,884,600 |
2023/11/14 |
1,322 |
1,378 |
1,276 |
1,344 |
+2.99% |
2,372,900 |
|