日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
81,600 |
82,740 |
81,010 |
81,860 |
+0.68% |
193,300 |
2024/5/16 |
80,300 |
81,310 |
79,920 |
81,310 |
+2.16% |
248,100 |
2024/5/15 |
80,000 |
81,990 |
78,970 |
79,590 |
-3.52% |
511,900 |
2024/5/14 |
83,500 |
84,430 |
81,830 |
82,490 |
-2.21% |
276,500 |
2024/5/13 |
83,700 |
84,630 |
83,600 |
84,350 |
+0.02% |
157,500 |
2024/5/10 |
84,260 |
85,650 |
83,950 |
84,330 |
+0.42% |
102,000 |
2024/5/9 |
84,100 |
85,130 |
83,890 |
83,980 |
-0.08% |
92,500 |
2024/5/8 |
82,720 |
84,940 |
82,160 |
84,050 |
-1.34% |
232,800 |
2024/5/7 |
84,500 |
85,390 |
83,880 |
85,190 |
+3.05% |
276,200 |
2024/5/2 |
81,950 |
82,920 |
81,480 |
82,670 |
-0.29% |
96,700 |
2024/5/1 |
83,330 |
83,520 |
82,220 |
82,910 |
-0.73% |
133,700 |
2024/4/30 |
82,500 |
84,100 |
81,840 |
83,520 |
+3.46% |
275,600 |
2024/4/26 |
78,540 |
80,930 |
78,200 |
80,730 |
+3.50% |
220,700 |
2024/4/25 |
78,610 |
79,000 |
77,900 |
78,000 |
-2.10% |
167,400 |
2024/4/24 |
78,340 |
80,100 |
78,120 |
79,670 |
+2.55% |
252,600 |
2024/4/23 |
78,490 |
78,490 |
76,910 |
77,690 |
-0.14% |
120,200 |
2024/4/22 |
76,130 |
77,800 |
75,910 |
77,800 |
+1.43% |
244,600 |
2024/4/19 |
79,920 |
80,290 |
76,680 |
76,700 |
-5.69% |
425,900 |
2024/4/18 |
81,070 |
81,920 |
80,680 |
81,330 |
-0.23% |
160,700 |
2024/4/17 |
82,860 |
83,000 |
81,130 |
81,520 |
-1.61% |
185,800 |
2024/4/16 |
82,850 |
83,470 |
82,400 |
82,850 |
-1.63% |
205,800 |
2024/4/15 |
85,130 |
85,500 |
83,830 |
84,220 |
-2.33% |
182,500 |
2024/4/12 |
87,480 |
87,930 |
85,960 |
86,230 |
-0.69% |
163,800 |
2024/4/11 |
85,550 |
86,960 |
85,510 |
86,830 |
+0.49% |
82,300 |
2024/4/10 |
86,570 |
87,420 |
86,280 |
86,410 |
-1.02% |
105,300 |
2024/4/9 |
85,160 |
87,300 |
85,000 |
87,300 |
+2.96% |
165,300 |
2024/4/8 |
84,790 |
85,770 |
84,010 |
84,790 |
+2.08% |
167,200 |
2024/4/5 |
84,500 |
84,750 |
82,890 |
83,060 |
-3.31% |
203,800 |
2024/4/4 |
86,500 |
87,190 |
85,900 |
85,900 |
+1.01% |
186,000 |
2024/4/3 |
86,000 |
86,250 |
84,670 |
85,040 |
-1.60% |
198,700 |
2024/4/2 |
86,810 |
87,340 |
86,070 |
86,420 |
-0.40% |
190,000 |
2024/4/1 |
85,700 |
87,400 |
85,600 |
86,770 |
+2.29% |
253,700 |
2024/3/29 |
85,190 |
85,340 |
84,250 |
84,830 |
-0.13% |
144,800 |
2024/3/28 |
84,610 |
85,650 |
84,340 |
84,940 |
-0.28% |
199,600 |
2024/3/27 |
85,290 |
85,800 |
84,950 |
85,180 |
-0.95% |
274,200 |
2024/3/26 |
85,620 |
86,450 |
85,100 |
86,000 |
+0.01% |
177,400 |
2024/3/25 |
85,900 |
87,080 |
85,780 |
85,990 |
-1.16% |
162,100 |
2024/3/22 |
88,100 |
88,600 |
86,710 |
87,000 |
-1.72% |
314,200 |
2024/3/21 |
90,470 |
90,700 |
87,710 |
88,520 |
-0.60% |
312,900 |
2024/3/19 |
88,780 |
89,520 |
88,180 |
89,050 |
+0.29% |
217,100 |
2024/3/18 |
86,000 |
88,890 |
85,610 |
88,790 |
+3.81% |
213,500 |
2024/3/15 |
84,480 |
85,660 |
84,320 |
85,530 |
+1.71% |
252,800 |
2024/3/14 |
85,760 |
85,760 |
83,450 |
84,090 |
-1.94% |
259,600 |
2024/3/13 |
86,550 |
86,870 |
84,540 |
85,750 |
-0.44% |
205,500 |
2024/3/12 |
85,490 |
86,400 |
84,530 |
86,130 |
-0.46% |
268,800 |
2024/3/11 |
86,360 |
87,600 |
85,320 |
86,530 |
-3.17% |
257,500 |
2024/3/8 |
89,040 |
90,190 |
88,770 |
89,360 |
-0.31% |
437,000 |
2024/3/7 |
90,980 |
91,340 |
89,370 |
89,640 |
-1.47% |
227,700 |
2024/3/6 |
90,310 |
91,540 |
89,800 |
90,980 |
-0.26% |
196,900 |
2024/3/5 |
91,000 |
92,010 |
90,440 |
91,220 |
+0.24% |
180,200 |
2024/3/4 |
92,950 |
93,220 |
90,700 |
91,000 |
-0.49% |
288,500 |
2024/3/1 |
90,550 |
91,620 |
90,300 |
91,450 |
+1.44% |
176,500 |
2024/2/29 |
89,500 |
90,380 |
88,850 |
90,150 |
+0.31% |
242,300 |
2024/2/28 |
89,930 |
90,600 |
89,210 |
89,870 |
-0.07% |
185,600 |
2024/2/27 |
89,000 |
90,950 |
88,540 |
89,930 |
+2.09% |
297,400 |
2024/2/26 |
87,080 |
88,770 |
86,650 |
88,090 |
+1.89% |
244,100 |
2024/2/22 |
85,790 |
87,390 |
85,500 |
86,460 |
+2.39% |
312,800 |
2024/2/21 |
85,820 |
86,000 |
83,760 |
84,440 |
-2.79% |
340,600 |
2024/2/20 |
82,730 |
87,180 |
82,650 |
86,860 |
+4.83% |
350,200 |
2024/2/19 |
83,710 |
84,300 |
82,860 |
82,860 |
-1.60% |
169,000 |
2024/2/16 |
83,740 |
85,130 |
83,030 |
84,210 |
+1.85% |
334,700 |
2024/2/15 |
80,500 |
82,700 |
80,230 |
82,680 |
+2.39% |
380,100 |
2024/2/14 |
77,410 |
80,990 |
76,530 |
80,750 |
-2.97% |
555,700 |
2024/2/13 |
82,500 |
83,940 |
81,780 |
83,220 |
+2.37% |
351,500 |
2024/2/9 |
80,810 |
81,470 |
80,250 |
81,290 |
+1.11% |
177,500 |
2024/2/8 |
79,570 |
80,550 |
79,390 |
80,400 |
+1.67% |
266,600 |
2024/2/7 |
79,100 |
79,330 |
78,000 |
79,080 |
-0.06% |
289,000 |
2024/2/6 |
81,000 |
81,320 |
78,620 |
79,130 |
-3.96% |
402,900 |
2024/2/5 |
83,000 |
83,430 |
81,650 |
82,390 |
+0.13% |
159,400 |
2024/2/2 |
82,420 |
83,040 |
82,100 |
82,280 |
+0.00% |
147,600 |
2024/2/1 |
82,000 |
82,380 |
81,600 |
82,280 |
-0.76% |
139,600 |
2024/1/31 |
81,820 |
82,940 |
81,820 |
82,910 |
-0.23% |
135,000 |
2024/1/30 |
83,500 |
83,890 |
82,950 |
83,100 |
+0.36% |
142,700 |
2024/1/29 |
82,380 |
83,280 |
82,050 |
82,800 |
+0.83% |
144,600 |
2024/1/26 |
82,770 |
82,980 |
81,890 |
82,120 |
-1.43% |
160,500 |
2024/1/25 |
82,700 |
83,800 |
82,700 |
83,310 |
+0.13% |
158,200 |
2024/1/24 |
84,510 |
84,550 |
83,200 |
83,200 |
-1.93% |
172,500 |
2024/1/23 |
85,830 |
86,790 |
84,620 |
84,840 |
-0.64% |
241,400 |
2024/1/22 |
83,800 |
85,390 |
83,570 |
85,390 |
+3.03% |
218,900 |
2024/1/19 |
82,050 |
83,330 |
81,510 |
82,880 |
+1.46% |
229,800 |
2024/1/18 |
82,500 |
83,490 |
81,690 |
81,690 |
-2.39% |
283,900 |
2024/1/17 |
85,490 |
85,850 |
83,690 |
83,690 |
-0.37% |
272,200 |
2024/1/16 |
84,030 |
84,600 |
83,180 |
84,000 |
-0.57% |
189,100 |
2024/1/15 |
84,350 |
85,580 |
83,530 |
84,480 |
+0.15% |
216,600 |
2024/1/12 |
84,600 |
84,960 |
83,110 |
84,350 |
+2.68% |
487,200 |
2024/1/11 |
80,400 |
82,550 |
80,370 |
82,150 |
+4.69% |
505,600 |
2024/1/10 |
76,900 |
78,470 |
76,750 |
78,470 |
+2.66% |
247,900 |
2024/1/9 |
75,950 |
78,070 |
75,900 |
76,440 |
+1.92% |
241,400 |
2024/1/5 |
76,200 |
76,280 |
74,640 |
75,000 |
-0.54% |
248,800 |
2024/1/4 |
75,850 |
75,890 |
73,910 |
75,410 |
-0.46% |
287,900 |
2023/12/29 |
75,520 |
76,080 |
75,090 |
75,760 |
-0.30% |
117,200 |
2023/12/28 |
75,060 |
76,000 |
75,050 |
75,990 |
+0.40% |
90,900 |
2023/12/27 |
75,500 |
76,250 |
75,300 |
75,690 |
+1.08% |
143,400 |
2023/12/26 |
74,450 |
74,990 |
74,220 |
74,880 |
+0.00% |
102,300 |
2023/12/25 |
74,690 |
75,070 |
74,600 |
74,880 |
+0.25% |
74,000 |
2023/12/22 |
76,000 |
76,070 |
74,570 |
74,690 |
-1.50% |
150,500 |
2023/12/21 |
75,510 |
76,110 |
75,490 |
75,830 |
-1.47% |
190,400 |
2023/12/20 |
74,510 |
77,090 |
74,480 |
76,960 |
+4.35% |
343,800 |
2023/12/19 |
72,960 |
73,780 |
72,260 |
73,750 |
+1.14% |
144,900 |
2023/12/18 |
72,620 |
72,920 |
71,890 |
72,920 |
-0.16% |
159,100 |
2023/12/15 |
71,500 |
73,110 |
71,360 |
73,040 |
+3.31% |
285,000 |
2023/12/14 |
71,480 |
71,720 |
69,920 |
70,700 |
-1.49% |
181,300 |
2023/12/13 |
71,540 |
72,160 |
71,310 |
71,770 |
+1.13% |
142,400 |
2023/12/12 |
71,470 |
71,740 |
70,810 |
70,970 |
-0.60% |
173,300 |
2023/12/11 |
71,300 |
71,850 |
70,890 |
71,400 |
+1.43% |
142,200 |
2023/12/8 |
71,050 |
71,400 |
70,070 |
70,390 |
-2.70% |
276,900 |
2023/12/7 |
73,050 |
73,380 |
72,270 |
72,340 |
-0.86% |
209,200 |
2023/12/6 |
71,250 |
73,110 |
71,020 |
72,970 |
+3.49% |
166,500 |
2023/12/5 |
72,040 |
72,230 |
70,180 |
70,510 |
-2.69% |
229,800 |
2023/12/4 |
73,770 |
73,820 |
72,420 |
72,460 |
-2.09% |
168,000 |
2023/12/1 |
74,020 |
74,380 |
73,520 |
74,010 |
-0.59% |
164,600 |
2023/11/30 |
74,290 |
74,670 |
73,710 |
74,450 |
+0.31% |
251,300 |
2023/11/29 |
73,600 |
74,800 |
73,500 |
74,220 |
+0.08% |
156,300 |
2023/11/28 |
75,700 |
75,700 |
74,120 |
74,160 |
-2.19% |
182,300 |
2023/11/27 |
76,600 |
77,140 |
75,730 |
75,820 |
-1.02% |
201,200 |
2023/11/24 |
77,300 |
77,480 |
76,570 |
76,600 |
-0.44% |
148,200 |
2023/11/22 |
75,760 |
76,940 |
75,590 |
76,940 |
+0.07% |
170,700 |
2023/11/21 |
76,210 |
77,090 |
75,770 |
76,890 |
+1.75% |
242,200 |
2023/11/20 |
74,610 |
76,040 |
74,340 |
75,570 |
+1.04% |
177,200 |
2023/11/17 |
74,540 |
74,790 |
73,450 |
74,790 |
+0.34% |
229,500 |
2023/11/16 |
75,560 |
76,260 |
74,330 |
74,540 |
-1.69% |
296,000 |
2023/11/15 |
78,000 |
78,210 |
74,940 |
75,820 |
-0.51% |
501,700 |
2023/11/14 |
76,150 |
76,820 |
75,700 |
76,210 |
+0.18% |
199,700 |
|