日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,216 |
2,233 |
2,120 |
2,181 |
-4.51% |
124,100 |
2024/5/16 |
2,450 |
2,451 |
2,232 |
2,284 |
-9.29% |
198,500 |
2024/5/15 |
2,515 |
2,576 |
2,466 |
2,518 |
-2.97% |
127,700 |
2024/5/14 |
2,453 |
2,705 |
2,452 |
2,595 |
-5.74% |
220,800 |
2024/5/13 |
2,700 |
2,753 |
2,636 |
2,753 |
+5.20% |
132,100 |
2024/5/10 |
2,738 |
2,742 |
2,582 |
2,617 |
-2.64% |
91,800 |
2024/5/9 |
2,785 |
2,785 |
2,636 |
2,688 |
-4.51% |
180,100 |
2024/5/8 |
2,800 |
2,981 |
2,742 |
2,815 |
+4.57% |
546,000 |
2024/5/7 |
2,760 |
2,800 |
2,687 |
2,692 |
+0.52% |
123,700 |
2024/5/2 |
2,750 |
2,798 |
2,655 |
2,678 |
+2.76% |
223,800 |
2024/5/1 |
2,462 |
2,850 |
2,425 |
2,606 |
+4.66% |
469,700 |
2024/4/30 |
2,434 |
2,551 |
2,431 |
2,490 |
+0.36% |
125,100 |
2024/4/26 |
2,510 |
2,550 |
2,410 |
2,481 |
-5.84% |
174,500 |
2024/4/25 |
2,670 |
2,731 |
2,580 |
2,635 |
-4.36% |
125,000 |
2024/4/24 |
2,887 |
2,990 |
2,651 |
2,755 |
-5.33% |
383,100 |
2024/4/23 |
3,000 |
3,065 |
2,875 |
2,910 |
+3.08% |
442,100 |
2024/4/22 |
2,598 |
3,160 |
2,597 |
2,823 |
+3.79% |
1,397,900 |
2024/4/19 |
2,780 |
2,979 |
2,585 |
2,720 |
+9.19% |
992,400 |
2024/4/18 |
2,430 |
2,760 |
2,382 |
2,491 |
-5.29% |
303,800 |
2024/4/17 |
2,911 |
2,920 |
2,452 |
2,630 |
-10.54% |
1,009,300 |
2024/4/16 |
2,590 |
2,940 |
2,567 |
2,940 |
+20.49% |
1,695,000 |
2024/4/15 |
2,120 |
2,600 |
2,115 |
2,440 |
+15.09% |
1,224,800 |
2024/4/12 |
2,599 |
2,599 |
2,103 |
2,120 |
+1.00% |
1,741,600 |
2024/4/11 |
1,939 |
2,099 |
1,880 |
2,099 |
+23.54% |
490,700 |
2024/4/10 |
1,519 |
1,699 |
1,501 |
1,699 |
+21.44% |
635,300 |
2024/4/9 |
1,405 |
1,551 |
1,318 |
1,399 |
-0.71% |
425,900 |
2024/4/8 |
1,486 |
1,550 |
1,381 |
1,409 |
-5.31% |
175,400 |
2024/4/5 |
1,505 |
1,511 |
1,391 |
1,488 |
-6.12% |
205,500 |
2024/4/4 |
1,756 |
1,765 |
1,529 |
1,585 |
-14.74% |
330,100 |
2024/4/3 |
1,925 |
2,240 |
1,648 |
1,859 |
-13.45% |
1,250,500 |
2024/4/2 |
2,148 |
2,148 |
1,920 |
2,148 |
+22.88% |
1,271,900 |
2024/4/1 |
1,748 |
1,748 |
1,748 |
1,748 |
+20.72% |
35,200 |
2024/3/29 |
1,251 |
1,448 |
1,251 |
1,448 |
+26.13% |
114,200 |
2024/3/28 |
1,013 |
1,148 |
1,013 |
1,148 |
+14.00% |
153,000 |
2024/3/27 |
985 |
1,035 |
985 |
1,007 |
+4.46% |
41,100 |
2024/3/26 |
950 |
967 |
932 |
964 |
+1.47% |
7,500 |
2024/3/25 |
975 |
979 |
948 |
950 |
-2.56% |
10,600 |
2024/3/22 |
974 |
985 |
950 |
975 |
+0.31% |
11,800 |
2024/3/21 |
945 |
979 |
945 |
972 |
+2.64% |
9,700 |
2024/3/19 |
941 |
947 |
927 |
947 |
+0.85% |
4,600 |
2024/3/18 |
924 |
945 |
924 |
939 |
+1.29% |
7,300 |
2024/3/15 |
924 |
935 |
924 |
927 |
-0.75% |
4,300 |
2024/3/14 |
928 |
934 |
920 |
934 |
-0.32% |
5,900 |
2024/3/13 |
920 |
937 |
915 |
937 |
-0.11% |
6,100 |
2024/3/12 |
915 |
939 |
910 |
938 |
+1.52% |
7,700 |
2024/3/11 |
928 |
931 |
918 |
924 |
-1.39% |
4,900 |
2024/3/8 |
949 |
949 |
928 |
937 |
-1.26% |
8,800 |
2024/3/7 |
960 |
960 |
945 |
949 |
-1.15% |
7,000 |
2024/3/6 |
950 |
968 |
936 |
960 |
+1.59% |
8,800 |
2024/3/5 |
919 |
945 |
918 |
945 |
+2.38% |
6,700 |
2024/3/4 |
914 |
923 |
914 |
923 |
+0.11% |
5,500 |
2024/3/1 |
930 |
930 |
912 |
922 |
-0.86% |
4,100 |
2024/2/29 |
924 |
938 |
917 |
930 |
+0.00% |
4,700 |
2024/2/28 |
925 |
930 |
925 |
930 |
-0.32% |
2,200 |
2024/2/27 |
925 |
939 |
925 |
933 |
-0.32% |
9,200 |
2024/2/26 |
913 |
936 |
908 |
936 |
+2.63% |
6,000 |
2024/2/22 |
899 |
916 |
899 |
912 |
+1.11% |
5,700 |
2024/2/21 |
900 |
905 |
899 |
902 |
-0.66% |
2,300 |
2024/2/20 |
910 |
912 |
908 |
908 |
+0.00% |
7,600 |
2024/2/19 |
907 |
910 |
885 |
908 |
+0.89% |
14,900 |
2024/2/16 |
900 |
907 |
894 |
900 |
+0.00% |
2,500 |
2024/2/15 |
897 |
900 |
885 |
900 |
+0.00% |
15,000 |
2024/2/14 |
902 |
907 |
896 |
900 |
-0.88% |
8,400 |
2024/2/13 |
900 |
918 |
900 |
908 |
+0.89% |
6,300 |
2024/2/9 |
900 |
901 |
890 |
900 |
+0.00% |
4,200 |
2024/2/8 |
910 |
910 |
890 |
900 |
-0.22% |
11,000 |
2024/2/7 |
905 |
905 |
902 |
902 |
+0.00% |
900 |
2024/2/6 |
906 |
906 |
901 |
902 |
-0.77% |
5,900 |
2024/2/5 |
910 |
921 |
901 |
909 |
-1.73% |
9,700 |
2024/2/2 |
950 |
956 |
922 |
925 |
-3.34% |
16,800 |
2024/2/1 |
963 |
986 |
930 |
957 |
-3.63% |
28,600 |
2024/1/31 |
945 |
993 |
933 |
993 |
+5.86% |
17,700 |
2024/1/30 |
930 |
944 |
916 |
938 |
+1.52% |
7,300 |
2024/1/29 |
946 |
946 |
922 |
924 |
+0.87% |
13,200 |
2024/1/26 |
899 |
916 |
899 |
916 |
+2.00% |
5,000 |
2024/1/25 |
900 |
906 |
897 |
898 |
-0.22% |
5,200 |
2024/1/24 |
898 |
905 |
895 |
900 |
-0.11% |
2,700 |
2024/1/23 |
902 |
902 |
898 |
901 |
-0.11% |
3,800 |
2024/1/22 |
906 |
910 |
902 |
902 |
+0.00% |
6,600 |
2024/1/19 |
905 |
905 |
897 |
902 |
+0.33% |
3,100 |
2024/1/18 |
890 |
910 |
890 |
899 |
+0.00% |
3,100 |
2024/1/17 |
886 |
900 |
886 |
899 |
-0.11% |
4,300 |
2024/1/16 |
905 |
905 |
888 |
900 |
-0.55% |
3,700 |
2024/1/15 |
890 |
923 |
890 |
905 |
+1.00% |
7,000 |
2024/1/12 |
886 |
896 |
886 |
896 |
+0.45% |
3,600 |
2024/1/11 |
886 |
893 |
886 |
892 |
-0.34% |
2,400 |
2024/1/10 |
885 |
899 |
885 |
895 |
+1.47% |
4,100 |
2024/1/9 |
885 |
896 |
882 |
882 |
-0.45% |
3,300 |
2024/1/5 |
892 |
892 |
871 |
886 |
-1.01% |
3,500 |
2024/1/4 |
882 |
895 |
873 |
895 |
+1.24% |
2,800 |
2023/12/29 |
866 |
889 |
866 |
884 |
+2.20% |
5,800 |
2023/12/28 |
882 |
891 |
865 |
865 |
-2.92% |
4,400 |
2023/12/27 |
890 |
892 |
882 |
891 |
+0.68% |
8,100 |
2023/12/26 |
877 |
887 |
865 |
885 |
+1.03% |
2,600 |
2023/12/25 |
877 |
877 |
865 |
876 |
+0.34% |
3,000 |
2023/12/22 |
864 |
878 |
864 |
873 |
+1.16% |
1,200 |
2023/12/21 |
880 |
880 |
860 |
863 |
-1.93% |
4,100 |
2023/12/20 |
879 |
883 |
879 |
880 |
+0.57% |
3,300 |
2023/12/19 |
877 |
878 |
875 |
875 |
-0.23% |
2,900 |
2023/12/18 |
876 |
883 |
876 |
877 |
-0.23% |
3,700 |
2023/12/15 |
875 |
885 |
874 |
879 |
+0.46% |
3,600 |
2023/12/14 |
883 |
891 |
875 |
875 |
-2.78% |
9,100 |
2023/12/13 |
883 |
905 |
883 |
900 |
+0.22% |
4,000 |
2023/12/12 |
890 |
898 |
867 |
898 |
+0.00% |
23,500 |
2023/12/11 |
886 |
899 |
872 |
898 |
+0.22% |
15,200 |
2023/12/8 |
920 |
920 |
865 |
896 |
-3.24% |
19,900 |
2023/12/7 |
897 |
926 |
890 |
926 |
+3.35% |
14,000 |
2023/12/6 |
879 |
896 |
879 |
896 |
+1.24% |
4,300 |
2023/12/5 |
869 |
895 |
869 |
885 |
+0.91% |
5,500 |
2023/12/4 |
871 |
891 |
863 |
877 |
+0.11% |
6,400 |
2023/12/1 |
858 |
880 |
858 |
876 |
+1.74% |
5,200 |
2023/11/30 |
854 |
863 |
854 |
861 |
+0.12% |
3,700 |
2023/11/29 |
860 |
869 |
857 |
860 |
-1.04% |
4,600 |
2023/11/28 |
861 |
869 |
859 |
869 |
+0.93% |
6,200 |
2023/11/27 |
861 |
863 |
860 |
861 |
-0.35% |
5,000 |
2023/11/24 |
877 |
877 |
856 |
864 |
-0.46% |
3,900 |
2023/11/22 |
869 |
875 |
857 |
868 |
-3.45% |
16,100 |
2023/11/21 |
880 |
936 |
852 |
899 |
+2.51% |
36,400 |
2023/11/20 |
859 |
877 |
846 |
877 |
+3.18% |
9,200 |
2023/11/17 |
839 |
853 |
839 |
850 |
+0.59% |
3,300 |
2023/11/16 |
840 |
853 |
839 |
845 |
+0.24% |
5,000 |
2023/11/15 |
839 |
848 |
839 |
843 |
-0.82% |
3,100 |
2023/11/14 |
845 |
850 |
845 |
850 |
+0.24% |
1,000 |
|