日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
17,610 |
17,950 |
17,160 |
17,435 |
-0.99% |
879,800 |
2024/5/16 |
16,610 |
17,710 |
16,490 |
17,610 |
+7.41% |
1,146,000 |
2024/5/15 |
17,000 |
17,000 |
15,880 |
16,395 |
+0.58% |
913,700 |
2024/5/14 |
15,770 |
16,460 |
15,535 |
16,300 |
+5.88% |
987,900 |
2024/5/13 |
14,760 |
16,060 |
14,760 |
15,395 |
+6.91% |
1,001,100 |
2024/5/10 |
15,155 |
15,180 |
14,230 |
14,400 |
-3.32% |
800,200 |
2024/5/9 |
14,100 |
15,340 |
13,700 |
14,895 |
+5.71% |
1,329,300 |
2024/5/8 |
14,310 |
14,885 |
14,090 |
14,090 |
-1.91% |
529,600 |
2024/5/7 |
14,425 |
14,530 |
14,185 |
14,365 |
+1.70% |
368,100 |
2024/5/2 |
14,585 |
14,635 |
14,090 |
14,125 |
-2.42% |
301,500 |
2024/5/1 |
14,560 |
14,775 |
14,330 |
14,475 |
-1.40% |
312,200 |
2024/4/30 |
14,960 |
15,000 |
14,365 |
14,680 |
+0.00% |
382,800 |
2024/4/26 |
14,670 |
14,785 |
14,435 |
14,680 |
-1.04% |
453,100 |
2024/4/25 |
15,480 |
15,540 |
14,810 |
14,835 |
-6.14% |
577,800 |
2024/4/24 |
16,295 |
16,440 |
15,795 |
15,805 |
-1.25% |
328,300 |
2024/4/23 |
16,600 |
16,700 |
15,560 |
16,005 |
-3.56% |
675,800 |
2024/4/22 |
15,505 |
16,850 |
15,490 |
16,595 |
+8.11% |
765,000 |
2024/4/19 |
16,005 |
16,095 |
15,090 |
15,350 |
-6.12% |
623,800 |
2024/4/18 |
16,560 |
16,595 |
15,935 |
16,350 |
-1.86% |
500,300 |
2024/4/17 |
17,640 |
17,915 |
16,630 |
16,660 |
-4.75% |
703,100 |
2024/4/16 |
16,655 |
17,860 |
16,560 |
17,490 |
+3.19% |
910,900 |
2024/4/15 |
18,215 |
18,220 |
16,880 |
16,950 |
-8.94% |
1,221,100 |
2024/4/12 |
21,470 |
21,720 |
18,495 |
18,615 |
-10.38% |
1,740,400 |
2024/4/11 |
21,150 |
21,190 |
20,550 |
20,770 |
-2.74% |
388,900 |
2024/4/10 |
21,430 |
21,640 |
21,130 |
21,355 |
-0.30% |
263,700 |
2024/4/9 |
21,940 |
21,985 |
21,405 |
21,420 |
-0.46% |
277,300 |
2024/4/8 |
21,465 |
21,520 |
21,040 |
21,520 |
+0.26% |
292,800 |
2024/4/5 |
21,665 |
21,710 |
21,175 |
21,465 |
-2.43% |
291,700 |
2024/4/4 |
22,340 |
22,440 |
21,940 |
22,000 |
-0.86% |
264,200 |
2024/4/3 |
22,300 |
22,755 |
22,185 |
22,190 |
-0.87% |
248,100 |
2024/4/2 |
23,200 |
23,205 |
22,250 |
22,385 |
-4.15% |
316,200 |
2024/4/1 |
23,830 |
23,830 |
23,260 |
23,355 |
-1.52% |
235,100 |
2024/3/29 |
24,040 |
24,040 |
23,535 |
23,715 |
-1.35% |
228,700 |
2024/3/28 |
24,505 |
24,665 |
24,040 |
24,040 |
-1.52% |
149,300 |
2024/3/27 |
24,540 |
24,820 |
24,260 |
24,410 |
+0.14% |
204,400 |
2024/3/26 |
23,950 |
24,480 |
23,895 |
24,375 |
+1.50% |
179,500 |
2024/3/25 |
24,805 |
24,850 |
24,010 |
24,015 |
-3.18% |
193,200 |
2024/3/22 |
25,120 |
25,150 |
24,640 |
24,805 |
-1.37% |
222,600 |
2024/3/21 |
25,395 |
25,555 |
25,085 |
25,150 |
+1.00% |
220,300 |
2024/3/19 |
25,105 |
25,105 |
24,740 |
24,900 |
-2.06% |
170,200 |
2024/3/18 |
24,755 |
25,435 |
24,520 |
25,425 |
+3.61% |
181,600 |
2024/3/15 |
25,390 |
25,390 |
24,540 |
24,540 |
-3.99% |
315,900 |
2024/3/14 |
25,500 |
25,635 |
25,060 |
25,560 |
-0.72% |
286,200 |
2024/3/13 |
26,050 |
26,210 |
25,740 |
25,745 |
-0.83% |
194,700 |
2024/3/12 |
25,810 |
25,965 |
25,210 |
25,960 |
-0.56% |
154,200 |
2024/3/11 |
25,975 |
26,200 |
25,690 |
26,105 |
-0.55% |
226,900 |
2024/3/8 |
26,210 |
26,795 |
26,210 |
26,250 |
-1.52% |
172,200 |
2024/3/7 |
27,330 |
27,330 |
26,655 |
26,655 |
-1.48% |
152,900 |
2024/3/6 |
26,100 |
27,275 |
25,945 |
27,055 |
+1.86% |
238,200 |
2024/3/5 |
27,010 |
27,010 |
26,530 |
26,560 |
-2.17% |
169,500 |
2024/3/4 |
27,805 |
27,900 |
27,150 |
27,150 |
-2.27% |
282,400 |
2024/3/1 |
27,550 |
27,970 |
27,470 |
27,780 |
+0.73% |
216,300 |
2024/2/29 |
27,660 |
28,135 |
27,360 |
27,580 |
-2.06% |
310,800 |
2024/2/28 |
27,745 |
28,200 |
27,530 |
28,160 |
+1.81% |
386,900 |
2024/2/27 |
26,400 |
27,740 |
26,400 |
27,660 |
+5.29% |
429,600 |
2024/2/26 |
26,195 |
27,065 |
25,980 |
26,270 |
+1.02% |
285,700 |
2024/2/22 |
26,425 |
26,460 |
25,860 |
26,005 |
-0.82% |
212,500 |
2024/2/21 |
26,435 |
26,500 |
25,910 |
26,220 |
-1.56% |
223,000 |
2024/2/20 |
26,960 |
26,980 |
26,550 |
26,635 |
-0.99% |
129,700 |
2024/2/19 |
27,135 |
27,330 |
26,790 |
26,900 |
-0.68% |
179,500 |
2024/2/16 |
26,870 |
27,140 |
26,530 |
27,085 |
+0.82% |
268,000 |
2024/2/15 |
27,060 |
27,140 |
26,765 |
26,865 |
-0.65% |
197,200 |
2024/2/14 |
26,895 |
27,185 |
26,635 |
27,040 |
-0.83% |
288,600 |
2024/2/13 |
27,370 |
27,470 |
26,860 |
27,265 |
-0.38% |
293,500 |
2024/2/9 |
27,060 |
27,900 |
27,035 |
27,370 |
+1.94% |
502,500 |
2024/2/8 |
27,500 |
27,550 |
26,665 |
26,850 |
-2.31% |
410,500 |
2024/2/7 |
27,580 |
27,845 |
27,245 |
27,485 |
+0.05% |
358,900 |
2024/2/6 |
28,055 |
28,125 |
27,350 |
27,470 |
-1.91% |
372,000 |
2024/2/5 |
27,720 |
28,245 |
27,505 |
28,005 |
+1.63% |
545,300 |
2024/2/2 |
26,585 |
27,695 |
26,505 |
27,555 |
+4.16% |
590,800 |
2024/2/1 |
26,700 |
26,835 |
26,420 |
26,455 |
-1.53% |
233,400 |
2024/1/31 |
26,575 |
27,095 |
26,485 |
26,865 |
-0.07% |
442,000 |
2024/1/30 |
26,500 |
26,990 |
26,150 |
26,885 |
+2.50% |
434,600 |
2024/1/29 |
26,200 |
26,645 |
25,985 |
26,230 |
-1.39% |
391,700 |
2024/1/26 |
25,795 |
27,120 |
25,640 |
26,600 |
-0.52% |
573,100 |
2024/1/25 |
27,150 |
27,375 |
26,420 |
26,740 |
-2.64% |
647,500 |
2024/1/24 |
27,115 |
27,900 |
26,735 |
27,465 |
+0.18% |
1,016,800 |
2024/1/23 |
28,850 |
29,175 |
27,250 |
27,415 |
-2.16% |
1,885,900 |
2024/1/22 |
25,980 |
28,065 |
25,725 |
28,020 |
+9.52% |
1,294,900 |
2024/1/19 |
25,900 |
26,145 |
25,400 |
25,585 |
+0.53% |
606,900 |
2024/1/18 |
25,800 |
25,955 |
25,045 |
25,450 |
-1.85% |
900,000 |
2024/1/17 |
26,690 |
27,125 |
25,800 |
25,930 |
-2.67% |
1,331,200 |
2024/1/16 |
27,940 |
28,635 |
26,320 |
26,640 |
-5.16% |
1,451,600 |
2024/1/15 |
31,200 |
31,720 |
28,090 |
28,090 |
-19.95% |
1,480,200 |
2024/1/12 |
34,800 |
35,170 |
34,120 |
35,090 |
-0.34% |
283,600 |
2024/1/11 |
35,390 |
35,620 |
34,510 |
35,210 |
+0.06% |
207,300 |
2024/1/10 |
34,460 |
35,340 |
34,150 |
35,190 |
+3.05% |
153,400 |
2024/1/9 |
33,650 |
34,340 |
33,480 |
34,150 |
+1.16% |
175,900 |
2024/1/5 |
34,800 |
34,800 |
33,760 |
33,760 |
-2.99% |
157,600 |
2024/1/4 |
34,850 |
35,080 |
34,480 |
34,800 |
-2.85% |
129,300 |
2023/12/29 |
35,320 |
35,820 |
35,280 |
35,820 |
+0.39% |
78,300 |
2023/12/28 |
36,000 |
36,000 |
35,400 |
35,680 |
-0.89% |
80,500 |
2023/12/27 |
35,470 |
36,090 |
35,350 |
36,000 |
+1.52% |
125,500 |
2023/12/26 |
34,400 |
35,520 |
34,400 |
35,460 |
+2.13% |
123,900 |
2023/12/25 |
35,200 |
35,300 |
34,290 |
34,720 |
-0.32% |
94,200 |
2023/12/22 |
34,980 |
35,150 |
34,620 |
34,830 |
-1.11% |
136,700 |
2023/12/21 |
34,990 |
35,560 |
34,830 |
35,220 |
-0.17% |
105,100 |
2023/12/20 |
35,840 |
36,000 |
35,110 |
35,280 |
-1.29% |
188,800 |
2023/12/19 |
34,480 |
35,740 |
34,400 |
35,740 |
+3.65% |
182,600 |
2023/12/18 |
34,530 |
34,760 |
34,190 |
34,480 |
+0.55% |
149,700 |
2023/12/15 |
33,660 |
34,370 |
33,560 |
34,290 |
+1.96% |
117,700 |
2023/12/14 |
34,600 |
34,750 |
33,460 |
33,630 |
-0.15% |
187,900 |
2023/12/13 |
33,110 |
33,900 |
32,960 |
33,680 |
+2.97% |
201,400 |
2023/12/12 |
33,550 |
33,750 |
32,510 |
32,710 |
-1.59% |
154,300 |
2023/12/11 |
33,200 |
33,680 |
32,990 |
33,240 |
+0.88% |
90,000 |
2023/12/8 |
32,920 |
33,380 |
32,810 |
32,950 |
-0.51% |
136,500 |
2023/12/7 |
33,410 |
33,600 |
33,050 |
33,120 |
-2.04% |
106,200 |
2023/12/6 |
33,730 |
34,290 |
33,460 |
33,810 |
+1.23% |
167,900 |
2023/12/5 |
34,110 |
34,400 |
33,390 |
33,400 |
-3.69% |
181,200 |
2023/12/4 |
33,760 |
34,830 |
33,690 |
34,680 |
+2.73% |
160,300 |
2023/12/1 |
34,010 |
34,540 |
33,760 |
33,760 |
-1.97% |
116,400 |
2023/11/30 |
34,560 |
35,190 |
34,140 |
34,440 |
+1.26% |
195,100 |
2023/11/29 |
32,900 |
34,080 |
32,860 |
34,010 |
+3.50% |
170,900 |
2023/11/28 |
33,200 |
33,300 |
32,390 |
32,860 |
-0.76% |
166,800 |
2023/11/27 |
33,380 |
33,850 |
32,920 |
33,110 |
-2.27% |
147,000 |
2023/11/24 |
34,550 |
34,550 |
33,690 |
33,880 |
-1.34% |
172,200 |
2023/11/22 |
34,150 |
34,550 |
33,780 |
34,340 |
+0.12% |
172,800 |
2023/11/21 |
33,950 |
34,520 |
33,860 |
34,300 |
+2.05% |
195,800 |
2023/11/20 |
33,330 |
33,770 |
33,050 |
33,610 |
+0.84% |
164,900 |
2023/11/17 |
33,280 |
33,360 |
32,220 |
33,330 |
+0.15% |
239,500 |
2023/11/16 |
33,210 |
33,920 |
32,960 |
33,280 |
-0.27% |
222,700 |
2023/11/15 |
33,140 |
33,570 |
32,910 |
33,370 |
+3.41% |
264,700 |
2023/11/14 |
32,510 |
32,740 |
31,520 |
32,270 |
-0.80% |
315,900 |
|