日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,404 |
2,549 |
2,318 |
2,375 |
+3.08% |
954,400 |
2024/5/16 |
2,148 |
2,342 |
2,099 |
2,304 |
+9.82% |
719,000 |
2024/5/15 |
1,916 |
2,119 |
1,830 |
2,098 |
+0.10% |
670,300 |
2024/5/14 |
1,970 |
2,125 |
1,964 |
2,096 |
+7.87% |
457,100 |
2024/5/13 |
1,961 |
2,001 |
1,897 |
1,943 |
-4.14% |
144,600 |
2024/5/10 |
2,100 |
2,103 |
1,951 |
2,027 |
-4.48% |
278,900 |
2024/5/9 |
2,102 |
2,145 |
2,052 |
2,122 |
+0.09% |
179,100 |
2024/5/8 |
2,195 |
2,195 |
2,103 |
2,120 |
-1.85% |
212,800 |
2024/5/7 |
2,099 |
2,174 |
2,085 |
2,160 |
+6.72% |
284,300 |
2024/5/2 |
1,988 |
2,094 |
1,960 |
2,024 |
+2.53% |
204,000 |
2024/5/1 |
1,905 |
2,000 |
1,894 |
1,974 |
+2.44% |
132,400 |
2024/4/30 |
1,889 |
1,964 |
1,868 |
1,927 |
+2.66% |
157,100 |
2024/4/26 |
1,920 |
1,930 |
1,859 |
1,877 |
-0.16% |
190,900 |
2024/4/25 |
2,003 |
2,035 |
1,880 |
1,880 |
-6.84% |
249,500 |
2024/4/24 |
2,043 |
2,082 |
1,970 |
2,018 |
-2.23% |
290,300 |
2024/4/23 |
2,022 |
2,097 |
1,915 |
2,064 |
+6.06% |
630,200 |
2024/4/22 |
1,953 |
2,110 |
1,874 |
1,946 |
+5.19% |
644,500 |
2024/4/19 |
1,959 |
1,992 |
1,752 |
1,850 |
-6.14% |
646,300 |
2024/4/18 |
1,762 |
2,047 |
1,680 |
1,971 |
+15.47% |
961,700 |
2024/4/17 |
1,701 |
1,805 |
1,650 |
1,707 |
-0.58% |
303,400 |
2024/4/16 |
1,640 |
1,873 |
1,638 |
1,717 |
+3.25% |
551,500 |
2024/4/15 |
1,622 |
1,720 |
1,607 |
1,663 |
+0.06% |
234,700 |
2024/4/12 |
1,787 |
1,793 |
1,662 |
1,662 |
-8.78% |
447,000 |
2024/4/11 |
1,848 |
1,875 |
1,796 |
1,822 |
-5.50% |
290,700 |
2024/4/10 |
1,970 |
2,033 |
1,898 |
1,928 |
-2.13% |
443,300 |
2024/4/9 |
2,035 |
2,137 |
1,950 |
1,970 |
-2.67% |
694,800 |
2024/4/8 |
2,313 |
2,325 |
1,878 |
2,024 |
-14.89% |
1,096,300 |
2024/4/5 |
2,162 |
2,437 |
2,153 |
2,378 |
+7.12% |
351,200 |
2024/4/4 |
2,298 |
2,395 |
2,130 |
2,220 |
-2.93% |
327,100 |
2024/4/3 |
2,609 |
2,610 |
2,230 |
2,287 |
-15.33% |
637,600 |
2024/4/2 |
3,000 |
3,000 |
2,670 |
2,701 |
-7.56% |
228,200 |
2024/4/1 |
2,782 |
2,966 |
2,754 |
2,922 |
+3.51% |
128,900 |
2024/3/29 |
2,770 |
2,857 |
2,520 |
2,823 |
+0.11% |
249,900 |
2024/3/28 |
2,895 |
3,100 |
2,811 |
2,820 |
+2.55% |
338,600 |
2024/3/27 |
3,006.7 |
3,013.3 |
2,706.7 |
2,750 |
-6.99% |
79,000 |
2024/3/26 |
3,103.3 |
3,163.3 |
2,849.9 |
2,956.6 |
-5.84% |
91,700 |
2024/3/25 |
3,036.7 |
3,260 |
2,966.7 |
3,140 |
+6.08% |
156,600 |
2024/3/22 |
2,733.3 |
3,026.7 |
2,700 |
2,960 |
+10.86% |
194,300 |
2024/3/21 |
2,556.7 |
2,723.3 |
2,516.7 |
2,670 |
+3.89% |
117,500 |
2024/3/19 |
2,570 |
2,633.3 |
2,506.7 |
2,570 |
+0.26% |
50,700 |
2024/3/18 |
2,393.3 |
2,613.3 |
2,393.3 |
2,563.3 |
+7.10% |
109,500 |
2024/3/15 |
2,323.3 |
2,583.3 |
2,306.6 |
2,393.3 |
+3.31% |
126,100 |
2024/3/14 |
2,366.6 |
2,416.6 |
2,283.3 |
2,316.6 |
-7.09% |
109,900 |
2024/3/13 |
2,683.3 |
2,736.6 |
2,473.3 |
2,493.3 |
-9.77% |
248,400 |
2024/3/12 |
2,323.3 |
2,830 |
2,290 |
2,763.3 |
+16.43% |
449,100 |
2024/3/11 |
2,380 |
2,693.3 |
2,073.3 |
2,373.3 |
-0.56% |
642,300 |
2024/3/8 |
2,613.3 |
2,623.3 |
2,253.3 |
2,386.6 |
-2.19% |
289,300 |
2024/3/7 |
2,583.3 |
2,633.3 |
2,223.3 |
2,440 |
+0.00% |
186,800 |
2024/3/6 |
2,326.7 |
2,783.3 |
2,270 |
2,440 |
+2.67% |
326,800 |
2024/3/5 |
2,036.6 |
2,376.6 |
2,036.6 |
2,376.6 |
+16.31% |
153,800 |
2024/3/4 |
2,040 |
2,156.6 |
1,933.3 |
2,043.3 |
+3.55% |
193,400 |
2024/3/1 |
1,846.6 |
2,040 |
1,846.6 |
1,973.3 |
+8.03% |
186,400 |
2024/2/29 |
1,756.6 |
1,839.9 |
1,746.6 |
1,826.6 |
+0.55% |
72,800 |
2024/2/28 |
1,849.9 |
1,943.3 |
1,769.9 |
1,816.6 |
-5.05% |
102,300 |
2024/2/27 |
1,906.6 |
2,046.6 |
1,820 |
1,913.3 |
+2.14% |
331,000 |
2024/2/26 |
1,615 |
1,873.3 |
1,608.3 |
1,873.3 |
+14.34% |
91,600 |
2024/2/22 |
1,730 |
1,730 |
1,586.6 |
1,638.3 |
-3.63% |
140,400 |
2024/2/21 |
1,630 |
1,826.7 |
1,538.3 |
1,700 |
+0.79% |
332,000 |
2024/2/20 |
1,663.3 |
1,783.3 |
1,588.3 |
1,686.6 |
-2.51% |
266,200 |
2024/2/19 |
1,600 |
1,813.3 |
1,481.7 |
1,730 |
+9.61% |
530,300 |
2024/2/16 |
1,381.6 |
1,578.3 |
1,283.3 |
1,578.3 |
+17.35% |
343,500 |
2024/2/15 |
1,275 |
1,345 |
1,128.3 |
1,345 |
+21.00% |
405,900 |
2024/2/14 |
1,111.6 |
1,111.6 |
1,111.6 |
1,111.6 |
+17.80% |
9,200 |
2024/2/13 |
967.3 |
979.9 |
935.6 |
943.6 |
-2.22% |
65,300 |
2024/2/9 |
940 |
973.3 |
926.7 |
965 |
+2.33% |
37,200 |
2024/2/8 |
966.7 |
992.7 |
922 |
943 |
-1.05% |
81,700 |
2024/2/7 |
908.3 |
958 |
885.3 |
953 |
+6.05% |
74,500 |
2024/2/6 |
863.9 |
898.9 |
853.6 |
898.6 |
+2.51% |
29,700 |
2024/2/5 |
853.6 |
885.3 |
845.9 |
876.6 |
+2.45% |
36,100 |
2024/2/2 |
857.9 |
863.3 |
826.6 |
855.6 |
-0.28% |
38,200 |
2024/2/1 |
886.7 |
893.3 |
846.7 |
858 |
-4.67% |
35,700 |
2024/1/31 |
880 |
900 |
864.3 |
900 |
+1.66% |
22,000 |
2024/1/30 |
909.6 |
924.3 |
862.6 |
885.3 |
-2.13% |
65,800 |
2024/1/29 |
887.3 |
925.9 |
872.3 |
904.6 |
+2.80% |
34,900 |
2024/1/26 |
868 |
893.3 |
850 |
880 |
+0.34% |
24,700 |
2024/1/25 |
895.7 |
896.3 |
845 |
877 |
-2.73% |
72,800 |
2024/1/24 |
880.3 |
911.6 |
874.9 |
901.6 |
+0.26% |
42,100 |
2024/1/23 |
923.3 |
958.3 |
893.3 |
899.3 |
-4.33% |
106,500 |
2024/1/22 |
947 |
948 |
858.7 |
940 |
+4.56% |
203,200 |
2024/1/19 |
783.7 |
899.7 |
780.3 |
899 |
+16.10% |
252,500 |
2024/1/18 |
743.3 |
806 |
731 |
774.3 |
+2.11% |
133,400 |
2024/1/17 |
831.3 |
831.3 |
758.3 |
758.3 |
-6.76% |
175,900 |
2024/1/16 |
814.3 |
856.6 |
784.6 |
813.3 |
-1.21% |
402,000 |
2024/1/15 |
893.3 |
894.6 |
819 |
823.3 |
-8.25% |
206,500 |
2024/1/12 |
985.6 |
985.6 |
893.3 |
897.3 |
-10.57% |
233,400 |
2024/1/11 |
1,018.3 |
1,048.3 |
977.6 |
1,003.3 |
+0.17% |
167,900 |
2024/1/10 |
1,094.9 |
1,096.6 |
1,001.6 |
1,001.6 |
-7.82% |
129,200 |
2024/1/9 |
1,021.6 |
1,096.6 |
1,006.6 |
1,086.6 |
+8.66% |
280,000 |
2024/1/5 |
1,181.7 |
1,201.7 |
1,000 |
1,000 |
-17.01% |
678,200 |
2024/1/4 |
1,196.7 |
1,306.7 |
1,135 |
1,205 |
+4.78% |
1,466,100 |
2023/12/29 |
1,035 |
1,150 |
988.7 |
1,150 |
+16.99% |
1,109,600 |
2023/12/28 |
916.3 |
983 |
872 |
983 |
+13.47% |
519,800 |
2023/12/27 |
943 |
983 |
861 |
866.3 |
--- |
1,040,900 |
|