日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,389 |
2,500 |
2,385 |
2,386 |
-0.13% |
51,600 |
2024/5/16 |
2,382 |
2,430 |
2,333 |
2,389 |
+4.69% |
36,400 |
2024/5/15 |
2,326 |
2,395 |
2,275 |
2,282 |
+0.26% |
23,400 |
2024/5/14 |
2,344 |
2,380 |
2,276 |
2,276 |
-2.02% |
19,100 |
2024/5/13 |
2,276 |
2,333 |
2,258 |
2,323 |
+2.07% |
11,600 |
2024/5/10 |
2,372 |
2,377 |
2,257 |
2,276 |
-6.03% |
36,800 |
2024/5/9 |
2,509 |
2,546 |
2,405 |
2,422 |
-2.54% |
62,400 |
2024/5/8 |
2,362 |
2,521 |
2,362 |
2,485 |
+6.24% |
114,300 |
2024/5/7 |
2,195 |
2,339 |
2,195 |
2,339 |
+7.89% |
62,600 |
2024/5/2 |
2,101 |
2,193 |
2,100 |
2,168 |
+3.39% |
22,900 |
2024/5/1 |
2,150 |
2,150 |
2,093 |
2,097 |
-2.47% |
9,600 |
2024/4/30 |
2,159 |
2,184 |
2,145 |
2,150 |
+1.46% |
12,100 |
2024/4/26 |
2,080 |
2,157 |
2,026 |
2,119 |
+1.58% |
18,700 |
2024/4/25 |
2,143 |
2,160 |
2,061 |
2,086 |
-3.02% |
35,800 |
2024/4/24 |
2,152 |
2,186 |
2,145 |
2,151 |
+0.05% |
26,800 |
2024/4/23 |
2,158 |
2,170 |
2,106 |
2,150 |
+0.56% |
18,700 |
2024/4/22 |
2,089 |
2,158 |
2,071 |
2,138 |
+8.75% |
54,900 |
2024/4/19 |
2,074 |
2,074 |
1,954 |
1,966 |
-5.21% |
33,600 |
2024/4/18 |
2,095 |
2,100 |
2,042 |
2,074 |
+0.10% |
17,100 |
2024/4/17 |
2,049 |
2,107 |
2,049 |
2,072 |
+2.52% |
43,600 |
2024/4/16 |
2,001 |
2,037 |
1,997 |
2,021 |
-0.69% |
28,300 |
2024/4/15 |
2,050 |
2,079 |
2,000 |
2,035 |
-2.40% |
30,600 |
2024/4/12 |
2,121 |
2,147 |
2,068 |
2,085 |
-2.11% |
43,900 |
2024/4/11 |
2,150 |
2,174 |
2,120 |
2,130 |
-4.87% |
42,500 |
2024/4/10 |
2,115 |
2,258 |
2,106 |
2,239 |
+6.87% |
82,800 |
2024/4/9 |
2,234 |
2,331 |
2,095 |
2,095 |
-4.60% |
159,300 |
2024/4/8 |
2,177 |
2,257 |
2,157 |
2,196 |
-0.18% |
57,800 |
2024/4/5 |
2,176 |
2,691 |
2,126 |
2,200 |
-0.32% |
371,000 |
2024/4/4 |
2,351 |
2,420 |
2,192 |
2,207 |
-6.01% |
97,600 |
2024/4/3 |
2,290 |
2,455 |
2,280 |
2,348 |
+0.99% |
113,200 |
2024/4/2 |
2,409 |
2,412 |
2,281 |
2,325 |
-4.04% |
57,800 |
2024/4/1 |
2,350 |
2,460 |
2,316 |
2,423 |
+4.26% |
59,600 |
2024/3/29 |
2,301 |
2,350 |
2,230 |
2,324 |
+0.43% |
80,000 |
2024/3/28 |
2,274 |
2,378 |
2,252 |
2,314 |
+1.40% |
59,200 |
2024/3/27 |
2,389 |
2,479 |
2,280 |
2,282 |
-4.80% |
105,900 |
2024/3/26 |
2,546 |
2,734 |
2,383 |
2,397 |
-5.82% |
202,300 |
2024/3/25 |
2,561 |
2,657 |
2,545 |
2,545 |
-2.86% |
49,600 |
2024/3/22 |
2,793 |
2,793 |
2,620 |
2,620 |
-6.09% |
83,500 |
2024/3/21 |
2,764 |
2,830 |
2,700 |
2,790 |
+2.80% |
97,200 |
2024/3/19 |
2,799 |
2,799 |
2,707 |
2,714 |
-5.44% |
71,500 |
2024/3/18 |
2,750 |
2,890 |
2,750 |
2,870 |
+2.35% |
75,300 |
2024/3/15 |
3,010 |
3,010 |
2,802 |
2,804 |
-5.43% |
80,200 |
2024/3/14 |
2,869 |
3,035 |
2,825 |
2,965 |
-0.03% |
92,900 |
2024/3/13 |
2,922 |
3,040 |
2,606 |
2,966 |
-0.20% |
311,900 |
2024/3/12 |
2,750 |
3,180 |
2,540 |
2,972 |
+4.10% |
274,500 |
2024/3/11 |
2,982 |
3,030 |
2,834 |
2,855 |
-0.94% |
256,000 |
2024/3/8 |
3,180 |
3,180 |
2,800 |
2,882 |
-9.37% |
217,100 |
2024/3/7 |
3,065 |
3,195 |
2,875 |
3,180 |
+0.79% |
191,600 |
2024/3/6 |
2,975 |
3,165 |
2,888 |
3,155 |
+5.17% |
241,700 |
2024/3/5 |
2,700 |
3,135 |
2,616 |
3,000 |
+13.38% |
625,400 |
2024/3/4 |
2,386 |
2,667 |
2,301 |
2,646 |
+13.66% |
231,900 |
2024/3/1 |
2,358 |
2,411 |
2,251 |
2,328 |
-0.85% |
91,000 |
2024/2/29 |
2,398 |
2,421 |
2,311 |
2,348 |
-2.85% |
65,600 |
2024/2/28 |
2,555 |
2,555 |
2,396 |
2,417 |
-5.40% |
95,800 |
2024/2/27 |
2,351 |
2,577 |
2,350 |
2,555 |
+6.73% |
118,000 |
2024/2/26 |
2,221 |
2,439 |
2,182 |
2,394 |
+6.16% |
109,700 |
2024/2/22 |
2,411 |
2,429 |
2,255 |
2,255 |
-2.42% |
111,900 |
2024/2/21 |
2,535 |
2,535 |
2,310 |
2,311 |
-9.97% |
155,800 |
2024/2/20 |
2,580 |
2,777 |
2,544 |
2,567 |
+0.47% |
179,300 |
2024/2/19 |
2,600 |
2,709 |
2,480 |
2,555 |
+5.53% |
176,100 |
2024/2/16 |
2,501 |
2,548 |
2,421 |
2,421 |
-3.93% |
105,700 |
2024/2/15 |
2,581 |
2,588 |
2,430 |
2,520 |
-3.71% |
183,400 |
2024/2/14 |
2,640 |
2,790 |
2,550 |
2,617 |
-4.84% |
293,700 |
2024/2/13 |
2,615 |
2,899 |
2,451 |
2,750 |
+14.63% |
742,200 |
2024/2/9 |
2,070 |
2,399 |
2,042 |
2,399 |
+20.01% |
308,500 |
2024/2/8 |
1,824 |
2,066 |
1,817 |
1,999 |
+9.47% |
188,800 |
2024/2/7 |
1,900 |
1,901 |
1,823 |
1,826 |
-4.00% |
45,200 |
2024/2/6 |
1,939 |
1,943 |
1,862 |
1,902 |
-0.94% |
68,200 |
2024/2/5 |
1,800 |
1,938 |
1,762 |
1,920 |
+9.40% |
133,800 |
2024/2/2 |
1,709 |
1,790 |
1,691 |
1,755 |
+7.73% |
94,900 |
2024/2/1 |
1,624 |
1,640 |
1,605 |
1,629 |
-0.73% |
14,900 |
2024/1/31 |
1,690 |
1,690 |
1,623 |
1,641 |
-2.73% |
22,600 |
2024/1/30 |
1,704 |
1,704 |
1,625 |
1,687 |
-0.53% |
28,600 |
2024/1/29 |
1,690 |
1,696 |
1,650 |
1,696 |
+1.25% |
13,600 |
2024/1/26 |
1,704 |
1,744 |
1,671 |
1,675 |
-2.95% |
28,000 |
2024/1/25 |
1,747 |
1,747 |
1,681 |
1,726 |
-0.12% |
22,300 |
2024/1/24 |
1,690 |
1,734 |
1,665 |
1,728 |
+1.65% |
24,000 |
2024/1/23 |
1,750 |
1,777 |
1,690 |
1,700 |
-1.73% |
58,700 |
2024/1/22 |
1,694 |
1,764 |
1,644 |
1,730 |
+2.37% |
62,400 |
2024/1/19 |
1,570 |
1,699 |
1,570 |
1,690 |
+7.78% |
91,000 |
2024/1/18 |
1,556 |
1,600 |
1,555 |
1,568 |
-0.19% |
14,300 |
2024/1/17 |
1,616 |
1,624 |
1,560 |
1,571 |
-3.02% |
30,600 |
2024/1/16 |
1,680 |
1,705 |
1,620 |
1,620 |
-3.74% |
23,800 |
2024/1/15 |
1,700 |
1,700 |
1,648 |
1,683 |
-0.36% |
19,300 |
2024/1/12 |
1,665 |
1,693 |
1,635 |
1,689 |
+1.38% |
23,800 |
2024/1/11 |
1,726 |
1,741 |
1,663 |
1,666 |
-2.97% |
38,900 |
2024/1/10 |
1,760 |
1,765 |
1,710 |
1,717 |
-2.88% |
32,500 |
2024/1/9 |
1,734 |
1,806 |
1,710 |
1,768 |
+3.27% |
49,300 |
2024/1/5 |
1,740 |
1,740 |
1,674 |
1,712 |
-1.27% |
50,000 |
2024/1/4 |
1,549 |
1,769 |
1,549 |
1,734 |
+12.82% |
93,400 |
2023/12/29 |
1,581 |
1,615 |
1,527 |
1,537 |
-2.35% |
66,800 |
2023/12/28 |
1,480 |
1,619 |
1,439 |
1,574 |
+6.71% |
98,200 |
2023/12/27 |
1,400 |
1,485 |
1,383 |
1,475 |
+4.98% |
41,500 |
2023/12/26 |
1,357 |
1,426 |
1,353 |
1,405 |
+3.38% |
39,700 |
2023/12/25 |
1,394 |
1,394 |
1,345 |
1,359 |
-2.58% |
30,900 |
2023/12/22 |
1,415 |
1,422 |
1,395 |
1,395 |
-1.55% |
23,400 |
2023/12/21 |
1,435 |
1,440 |
1,411 |
1,417 |
-3.28% |
25,600 |
2023/12/20 |
1,541 |
1,541 |
1,463 |
1,465 |
-2.40% |
22,200 |
2023/12/19 |
1,471 |
1,550 |
1,448 |
1,501 |
+1.21% |
24,000 |
2023/12/18 |
1,586 |
1,586 |
1,475 |
1,483 |
-6.44% |
47,100 |
2023/12/15 |
1,680 |
1,710 |
1,581 |
1,585 |
-6.43% |
47,800 |
2023/12/14 |
1,818 |
1,828 |
1,686 |
1,694 |
-6.82% |
58,800 |
2023/12/13 |
1,800 |
1,873 |
1,667 |
1,818 |
-12.89% |
277,100 |
2023/12/12 |
1,876 |
2,100 |
1,850 |
2,087 |
+15.43% |
323,200 |
2023/12/11 |
1,779 |
1,843 |
1,752 |
1,808 |
+5.98% |
30,200 |
2023/12/8 |
1,731 |
1,732 |
1,660 |
1,706 |
-2.79% |
27,100 |
2023/12/7 |
1,801 |
1,834 |
1,755 |
1,755 |
-3.04% |
22,300 |
2023/12/6 |
1,832 |
1,832 |
1,797 |
1,810 |
-0.98% |
13,700 |
2023/12/5 |
1,800 |
1,880 |
1,795 |
1,828 |
+1.11% |
40,100 |
2023/12/4 |
1,801 |
1,852 |
1,801 |
1,808 |
-1.36% |
17,600 |
2023/12/1 |
1,887 |
1,929 |
1,812 |
1,833 |
-3.53% |
22,700 |
2023/11/30 |
1,861 |
1,950 |
1,805 |
1,900 |
+4.34% |
37,500 |
2023/11/29 |
1,766 |
1,881 |
1,766 |
1,821 |
+3.11% |
32,900 |
2023/11/28 |
1,805 |
1,806 |
1,739 |
1,766 |
-2.11% |
20,100 |
2023/11/27 |
1,838 |
1,888 |
1,790 |
1,804 |
-0.77% |
28,600 |
2023/11/24 |
1,785 |
1,900 |
1,785 |
1,818 |
+1.96% |
39,600 |
2023/11/22 |
1,855 |
1,855 |
1,770 |
1,783 |
-3.26% |
30,300 |
2023/11/21 |
1,795 |
1,845 |
1,739 |
1,843 |
+5.01% |
50,100 |
2023/11/20 |
1,688 |
1,760 |
1,657 |
1,755 |
+4.59% |
23,700 |
2023/11/17 |
1,689 |
1,689 |
1,645 |
1,678 |
-0.65% |
5,000 |
2023/11/16 |
1,635 |
1,692 |
1,621 |
1,689 |
+2.12% |
12,400 |
2023/11/15 |
1,600 |
1,654 |
1,595 |
1,654 |
+3.38% |
8,600 |
2023/11/14 |
1,630 |
1,630 |
1,562 |
1,600 |
-0.37% |
10,200 |
|