日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,154 |
1,165 |
1,123 |
1,135 |
-1.73% |
203,300 |
2024/5/16 |
1,199 |
1,214 |
1,108 |
1,155 |
-2.78% |
341,200 |
2024/5/15 |
1,220 |
1,221 |
1,140 |
1,188 |
-0.59% |
373,300 |
2024/5/14 |
1,220 |
1,353 |
1,183 |
1,195 |
-6.64% |
1,082,100 |
2024/5/13 |
1,192 |
1,290 |
1,191 |
1,280 |
+5.44% |
428,900 |
2024/5/10 |
1,240 |
1,248 |
1,190 |
1,214 |
+0.08% |
208,000 |
2024/5/9 |
1,270 |
1,270 |
1,213 |
1,213 |
-5.09% |
267,000 |
2024/5/8 |
1,250 |
1,355 |
1,238 |
1,278 |
+0.39% |
661,500 |
2024/5/7 |
1,205 |
1,273 |
1,201 |
1,273 |
+7.79% |
467,400 |
2024/5/2 |
1,207 |
1,225 |
1,174 |
1,181 |
-2.88% |
287,400 |
2024/5/1 |
1,227 |
1,297 |
1,212 |
1,216 |
-0.98% |
484,900 |
2024/4/30 |
1,262 |
1,270 |
1,212 |
1,228 |
-1.68% |
247,800 |
2024/4/26 |
1,250 |
1,270 |
1,211 |
1,249 |
-1.81% |
316,500 |
2024/4/25 |
1,324 |
1,341 |
1,259 |
1,272 |
-5.92% |
456,100 |
2024/4/24 |
1,413 |
1,423 |
1,350 |
1,352 |
-4.25% |
417,900 |
2024/4/23 |
1,490 |
1,492 |
1,409 |
1,412 |
-1.26% |
234,300 |
2024/4/22 |
1,500 |
1,550 |
1,420 |
1,430 |
-3.96% |
511,400 |
2024/4/19 |
1,457 |
1,679 |
1,444 |
1,489 |
+5.23% |
1,735,500 |
2024/4/18 |
1,401 |
1,467 |
1,356 |
1,415 |
-0.42% |
380,500 |
2024/4/17 |
1,510 |
1,524 |
1,421 |
1,421 |
-6.02% |
440,200 |
2024/4/16 |
1,511 |
1,604 |
1,502 |
1,512 |
-2.51% |
327,600 |
2024/4/15 |
1,540 |
1,568 |
1,500 |
1,551 |
-2.94% |
351,000 |
2024/4/12 |
1,736 |
1,780 |
1,572 |
1,598 |
-7.04% |
768,300 |
2024/4/11 |
1,738 |
1,820 |
1,715 |
1,719 |
-2.72% |
814,600 |
2024/4/10 |
1,630 |
1,822 |
1,624 |
1,767 |
+10.16% |
3,442,100 |
2024/4/9 |
1,480 |
1,713 |
1,465 |
1,604 |
+8.75% |
2,142,900 |
2024/4/8 |
1,460 |
1,570 |
1,451 |
1,475 |
+2.43% |
1,018,800 |
2024/4/5 |
1,506 |
1,667 |
1,386 |
1,440 |
-2.44% |
1,828,800 |
2024/4/4 |
1,716 |
1,729 |
1,436 |
1,476 |
-12.40% |
1,229,300 |
2024/4/3 |
1,689 |
1,758 |
1,587 |
1,685 |
-8.87% |
874,600 |
2024/4/2 |
1,987 |
2,007 |
1,841 |
1,849 |
-5.90% |
871,200 |
2024/4/1 |
1,949 |
1,974 |
1,894 |
1,965 |
+2.34% |
513,700 |
2024/3/29 |
2,050 |
2,104 |
1,893 |
1,920 |
-4.67% |
900,300 |
2024/3/28 |
1,904 |
2,044 |
1,895 |
2,014 |
+6.34% |
1,187,900 |
2024/3/27 |
1,870 |
1,984 |
1,820 |
1,894 |
+2.49% |
835,500 |
2024/3/26 |
1,900 |
1,973 |
1,830 |
1,848 |
-3.55% |
502,900 |
2024/3/25 |
1,892 |
1,946 |
1,826 |
1,916 |
-1.79% |
732,600 |
2024/3/22 |
1,878 |
2,001 |
1,870 |
1,951 |
-2.84% |
1,279,300 |
2024/3/21 |
2,250 |
2,255 |
2,008 |
2,008 |
-3.46% |
2,028,900 |
2024/3/19 |
2,055 |
2,326 |
2,007 |
2,080 |
-1.19% |
4,620,000 |
2024/3/18 |
1,698 |
2,105 |
1,640 |
2,105 |
+23.46% |
7,234,700 |
2024/3/15 |
1,850 |
1,923 |
1,580 |
1,705 |
-13.32% |
3,646,400 |
2024/3/14 |
2,120 |
2,399 |
1,940 |
1,967 |
-13.20% |
8,705,500 |
2024/3/13 |
2,413 |
2,590 |
2,106 |
2,266 |
+4.76% |
17,536,100 |
2024/3/12 |
1,483 |
2,163 |
1,457 |
2,163 |
+22.69% |
17,747,200 |
2024/3/11 |
1,763 |
1,763 |
1,763 |
1,763 |
-22.09% |
135,400 |
2024/3/8 |
2,750 |
2,999 |
2,004 |
2,263 |
-9.48% |
13,695,800 |
2024/3/7 |
2,200 |
2,500 |
2,010 |
2,500 |
+25.00% |
12,107,000 |
2024/3/6 |
1,661 |
2,100 |
1,477 |
2,000 |
+17.58% |
8,875,000 |
2024/3/5 |
1,681 |
1,701 |
1,641 |
1,701 |
+21.41% |
1,037,900 |
2024/3/4 |
1,371 |
1,401 |
1,342 |
1,401 |
+27.25% |
1,005,000 |
2024/3/1 |
975 |
1,101 |
968 |
1,101 |
+15.77% |
3,943,500 |
2024/2/29 |
938 |
979 |
927 |
951 |
-1.14% |
1,158,200 |
2024/2/28 |
995 |
1,045 |
957 |
962 |
-6.15% |
1,889,600 |
2024/2/27 |
1,150 |
1,158 |
985 |
1,025 |
-2.66% |
5,411,100 |
2024/2/26 |
1,052 |
1,053 |
990 |
1,053 |
+16.61% |
3,003,500 |
2024/2/22 |
796 |
903 |
780 |
903 |
+19.92% |
3,716,200 |
2024/2/21 |
780 |
782 |
752 |
753 |
-5.99% |
533,700 |
2024/2/20 |
830 |
860 |
800 |
801 |
-0.12% |
949,900 |
2024/2/19 |
810 |
863 |
796 |
802 |
+2.56% |
1,486,100 |
2024/2/16 |
703 |
816 |
703 |
782 |
+10.76% |
1,552,100 |
2024/2/15 |
745 |
748 |
703 |
706 |
-3.02% |
403,800 |
2024/2/14 |
788 |
788 |
726 |
728 |
-8.20% |
587,900 |
2024/2/13 |
703 |
806 |
699 |
793 |
+6.02% |
1,691,400 |
2024/2/9 |
710 |
752 |
706 |
748 |
+5.35% |
542,500 |
2024/2/8 |
712 |
715 |
694 |
710 |
+1.14% |
330,500 |
2024/2/7 |
715 |
721 |
701 |
702 |
-2.09% |
325,200 |
2024/2/6 |
706 |
742 |
693 |
717 |
+3.02% |
695,700 |
2024/2/5 |
703 |
711 |
682 |
696 |
-0.57% |
509,000 |
2024/2/2 |
707 |
723 |
700 |
700 |
-2.37% |
603,800 |
2024/2/1 |
745 |
753 |
716 |
717 |
-5.91% |
513,900 |
2024/1/31 |
777 |
779 |
741 |
762 |
-1.93% |
487,100 |
2024/1/30 |
783 |
788 |
768 |
777 |
+0.00% |
215,500 |
2024/1/29 |
798 |
807 |
770 |
777 |
-1.27% |
224,800 |
2024/1/26 |
805 |
828 |
782 |
787 |
-2.24% |
391,800 |
2024/1/25 |
805 |
813 |
785 |
805 |
+0.00% |
351,600 |
2024/1/24 |
768 |
810 |
768 |
805 |
+4.82% |
298,400 |
2024/1/23 |
790 |
798 |
760 |
768 |
-2.17% |
383,900 |
2024/1/22 |
745 |
786 |
739 |
785 |
+5.94% |
342,400 |
2024/1/19 |
729 |
748 |
725 |
741 |
+1.79% |
161,300 |
2024/1/18 |
725 |
733 |
710 |
728 |
+0.00% |
211,200 |
2024/1/17 |
748 |
749 |
720 |
728 |
-1.09% |
262,800 |
2024/1/16 |
727 |
747 |
727 |
736 |
+0.68% |
264,900 |
2024/1/15 |
734 |
747 |
719 |
731 |
-0.95% |
387,300 |
2024/1/12 |
738 |
744 |
719 |
738 |
+0.00% |
236,800 |
2024/1/11 |
733 |
745 |
716 |
738 |
+1.51% |
326,300 |
2024/1/10 |
760 |
761 |
727 |
727 |
-4.72% |
419,700 |
2024/1/9 |
753 |
780 |
747 |
763 |
+2.55% |
286,800 |
2024/1/5 |
779 |
784 |
744 |
744 |
-4.37% |
304,600 |
2024/1/4 |
736 |
798 |
730 |
778 |
+5.71% |
496,600 |
2023/12/29 |
736 |
738 |
712 |
736 |
+0.96% |
244,500 |
2023/12/28 |
728 |
739 |
703 |
729 |
+1.11% |
212,700 |
2023/12/27 |
701 |
732 |
701 |
721 |
+1.98% |
294,400 |
2023/12/26 |
706 |
725 |
700 |
707 |
-0.42% |
245,600 |
2023/12/25 |
720 |
730 |
710 |
710 |
-1.80% |
151,900 |
2023/12/22 |
741 |
751 |
715 |
723 |
-2.82% |
183,800 |
2023/12/21 |
757 |
760 |
739 |
744 |
-3.50% |
171,300 |
2023/12/20 |
786 |
793 |
771 |
771 |
-0.90% |
204,700 |
2023/12/19 |
729 |
778 |
728 |
778 |
+6.28% |
235,200 |
2023/12/18 |
744 |
752 |
715 |
732 |
-1.88% |
270,200 |
2023/12/15 |
740 |
774 |
735 |
746 |
-0.27% |
264,200 |
2023/12/14 |
778 |
784 |
741 |
748 |
-3.61% |
272,800 |
2023/12/13 |
798 |
802 |
772 |
776 |
-2.39% |
212,800 |
2023/12/12 |
805 |
805 |
775 |
795 |
-0.62% |
251,900 |
2023/12/11 |
791 |
814 |
780 |
800 |
+1.27% |
277,400 |
2023/12/8 |
800 |
805 |
776 |
790 |
-3.42% |
495,300 |
2023/12/7 |
856 |
857 |
815 |
818 |
-4.44% |
435,100 |
2023/12/6 |
872 |
890 |
845 |
856 |
-2.39% |
522,700 |
2023/12/5 |
909 |
909 |
871 |
877 |
-5.09% |
694,100 |
2023/12/4 |
950 |
970 |
910 |
924 |
+1.99% |
866,100 |
2023/12/1 |
980 |
1,007 |
883 |
906 |
-8.21% |
1,707,600 |
2023/11/30 |
838 |
987 |
836 |
987 |
+17.92% |
1,295,000 |
2023/11/29 |
836 |
863 |
836 |
837 |
-1.41% |
213,400 |
2023/11/28 |
843 |
869 |
835 |
849 |
+0.47% |
375,800 |
2023/11/27 |
890 |
898 |
845 |
845 |
-5.06% |
571,500 |
2023/11/24 |
906 |
938 |
886 |
890 |
-1.00% |
557,000 |
2023/11/22 |
909 |
913 |
883 |
899 |
-1.10% |
382,200 |
2023/11/21 |
891 |
916 |
860 |
909 |
+3.65% |
608,500 |
2023/11/20 |
885 |
906 |
872 |
877 |
+0.23% |
567,100 |
2023/11/17 |
881 |
913 |
855 |
875 |
-1.57% |
596,100 |
2023/11/16 |
955 |
1,028 |
880 |
889 |
-7.20% |
1,406,800 |
2023/11/15 |
970 |
990 |
940 |
958 |
+1.81% |
617,700 |
2023/11/14 |
944 |
984 |
935 |
941 |
-0.11% |
738,000 |
|