日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,291 |
1,315 |
1,279 |
1,307 |
+0.00% |
18,000 |
2024/5/16 |
1,291 |
1,338 |
1,236 |
1,307 |
+1.24% |
77,700 |
2024/5/15 |
1,401 |
1,407 |
1,278 |
1,291 |
-9.72% |
164,300 |
2024/5/14 |
1,428 |
1,473 |
1,373 |
1,430 |
+0.14% |
27,800 |
2024/5/13 |
1,435 |
1,443 |
1,395 |
1,428 |
+1.64% |
18,100 |
2024/5/10 |
1,445 |
1,452 |
1,403 |
1,405 |
-4.03% |
8,800 |
2024/5/9 |
1,478 |
1,480 |
1,455 |
1,464 |
-0.34% |
5,200 |
2024/5/8 |
1,462 |
1,469 |
1,445 |
1,469 |
+0.75% |
7,900 |
2024/5/7 |
1,425 |
1,478 |
1,425 |
1,458 |
+3.18% |
9,000 |
2024/5/2 |
1,442 |
1,451 |
1,410 |
1,413 |
-1.81% |
6,600 |
2024/5/1 |
1,421 |
1,468 |
1,421 |
1,439 |
+0.21% |
6,900 |
2024/4/30 |
1,392 |
1,440 |
1,392 |
1,436 |
+2.87% |
21,600 |
2024/4/26 |
1,357 |
1,403 |
1,338 |
1,396 |
+2.95% |
25,000 |
2024/4/25 |
1,377 |
1,379 |
1,356 |
1,356 |
-1.53% |
14,800 |
2024/4/24 |
1,363 |
1,385 |
1,363 |
1,377 |
+0.44% |
11,600 |
2024/4/23 |
1,382 |
1,386 |
1,353 |
1,371 |
-1.01% |
11,400 |
2024/4/22 |
1,398 |
1,429 |
1,367 |
1,385 |
-0.50% |
14,400 |
2024/4/19 |
1,400 |
1,403 |
1,351 |
1,392 |
-0.57% |
27,000 |
2024/4/18 |
1,391 |
1,426 |
1,390 |
1,400 |
-0.14% |
8,700 |
2024/4/17 |
1,399 |
1,427 |
1,376 |
1,402 |
+0.21% |
15,300 |
2024/4/16 |
1,400 |
1,425 |
1,370 |
1,399 |
-0.57% |
29,400 |
2024/4/15 |
1,430 |
1,440 |
1,400 |
1,407 |
-3.17% |
18,000 |
2024/4/12 |
1,436 |
1,459 |
1,420 |
1,453 |
+0.76% |
20,000 |
2024/4/11 |
1,458 |
1,478 |
1,434 |
1,442 |
-3.09% |
20,500 |
2024/4/10 |
1,494 |
1,512 |
1,469 |
1,488 |
-1.20% |
19,500 |
2024/4/9 |
1,548 |
1,555 |
1,482 |
1,506 |
-1.70% |
19,600 |
2024/4/8 |
1,520 |
1,550 |
1,515 |
1,532 |
+2.75% |
10,100 |
2024/4/5 |
1,537 |
1,545 |
1,454 |
1,491 |
-2.42% |
29,900 |
2024/4/4 |
1,501 |
1,556 |
1,501 |
1,528 |
+1.66% |
16,800 |
2024/4/3 |
1,500 |
1,533 |
1,462 |
1,503 |
-2.02% |
37,300 |
2024/4/2 |
1,530 |
1,548 |
1,481 |
1,534 |
-0.26% |
43,500 |
2024/4/1 |
1,550 |
1,561 |
1,506 |
1,538 |
-1.41% |
26,800 |
2024/3/29 |
1,575 |
1,600 |
1,543 |
1,560 |
-2.19% |
28,300 |
2024/3/28 |
1,670 |
1,690 |
1,595 |
1,595 |
-2.92% |
22,600 |
2024/3/27 |
1,583 |
1,699 |
1,556 |
1,643 |
+4.72% |
98,500 |
2024/3/26 |
1,627 |
1,627 |
1,553 |
1,569 |
-1.69% |
18,300 |
2024/3/25 |
1,624 |
1,666 |
1,590 |
1,596 |
-0.93% |
29,900 |
2024/3/22 |
1,603 |
1,611 |
1,555 |
1,611 |
+0.62% |
23,700 |
2024/3/21 |
1,600 |
1,620 |
1,570 |
1,601 |
+1.39% |
23,900 |
2024/3/19 |
1,528 |
1,579 |
1,512 |
1,579 |
+2.33% |
40,300 |
2024/3/18 |
1,543 |
1,578 |
1,510 |
1,543 |
-0.77% |
43,700 |
2024/3/15 |
1,428 |
1,580 |
1,427 |
1,555 |
+8.67% |
83,900 |
2024/3/14 |
1,408 |
1,431 |
1,378 |
1,431 |
+0.70% |
28,400 |
2024/3/13 |
1,450 |
1,450 |
1,390 |
1,421 |
-0.91% |
41,000 |
2024/3/12 |
1,393 |
1,434 |
1,361 |
1,434 |
+3.69% |
27,500 |
2024/3/11 |
1,390 |
1,415 |
1,350 |
1,383 |
-3.62% |
39,100 |
2024/3/8 |
1,440 |
1,497 |
1,415 |
1,435 |
+1.20% |
60,800 |
2024/3/7 |
1,511 |
1,512 |
1,407 |
1,418 |
-7.26% |
62,600 |
2024/3/6 |
1,442 |
1,529 |
1,420 |
1,529 |
+5.96% |
68,600 |
2024/3/5 |
1,386 |
1,446 |
1,357 |
1,443 |
+2.05% |
52,500 |
2024/3/4 |
1,390 |
1,415 |
1,368 |
1,414 |
+2.54% |
52,900 |
2024/3/1 |
1,357 |
1,396 |
1,349 |
1,379 |
+2.22% |
30,300 |
2024/2/29 |
1,370 |
1,370 |
1,320 |
1,349 |
-2.32% |
36,800 |
2024/2/28 |
1,335 |
1,409 |
1,333 |
1,381 |
+3.45% |
46,400 |
2024/2/27 |
1,376 |
1,377 |
1,312 |
1,335 |
-2.05% |
33,900 |
2024/2/26 |
1,352 |
1,365 |
1,322 |
1,363 |
+0.37% |
37,200 |
2024/2/22 |
1,368 |
1,368 |
1,332 |
1,358 |
-0.73% |
33,000 |
2024/2/21 |
1,395 |
1,429 |
1,368 |
1,368 |
-2.98% |
34,400 |
2024/2/20 |
1,438 |
1,465 |
1,403 |
1,410 |
-2.69% |
34,700 |
2024/2/19 |
1,411 |
1,470 |
1,411 |
1,449 |
+3.28% |
63,100 |
2024/2/16 |
1,424 |
1,426 |
1,345 |
1,403 |
+0.36% |
57,200 |
2024/2/15 |
1,307 |
1,407 |
1,304 |
1,398 |
+6.72% |
104,100 |
2024/2/14 |
1,249 |
1,321 |
1,247 |
1,310 |
+6.68% |
102,200 |
2024/2/13 |
1,239 |
1,245 |
1,210 |
1,228 |
+0.33% |
35,800 |
2024/2/9 |
1,210 |
1,238 |
1,209 |
1,224 |
+0.74% |
20,400 |
2024/2/8 |
1,229 |
1,239 |
1,203 |
1,215 |
-0.41% |
21,100 |
2024/2/7 |
1,260 |
1,260 |
1,220 |
1,220 |
-3.86% |
27,100 |
2024/2/6 |
1,258 |
1,283 |
1,243 |
1,269 |
+2.34% |
25,300 |
2024/2/5 |
1,261 |
1,261 |
1,240 |
1,240 |
-0.48% |
15,800 |
2024/2/2 |
1,248 |
1,271 |
1,227 |
1,246 |
+1.88% |
39,300 |
2024/2/1 |
1,254 |
1,254 |
1,218 |
1,223 |
-3.17% |
21,300 |
2024/1/31 |
1,291 |
1,304 |
1,247 |
1,263 |
-3.22% |
27,300 |
2024/1/30 |
1,251 |
1,305 |
1,229 |
1,305 |
+5.58% |
93,200 |
2024/1/29 |
1,241 |
1,268 |
1,227 |
1,236 |
+0.90% |
50,100 |
2024/1/26 |
1,227 |
1,227 |
1,206 |
1,225 |
+0.41% |
17,300 |
2024/1/25 |
1,238 |
1,238 |
1,214 |
1,220 |
-0.81% |
14,300 |
2024/1/24 |
1,212 |
1,234 |
1,209 |
1,230 |
+0.82% |
25,000 |
2024/1/23 |
1,256 |
1,259 |
1,215 |
1,220 |
-2.48% |
36,400 |
2024/1/22 |
1,260 |
1,280 |
1,215 |
1,251 |
-0.64% |
60,700 |
2024/1/19 |
1,210 |
1,259 |
1,200 |
1,259 |
+5.09% |
73,800 |
2024/1/18 |
1,179 |
1,199 |
1,165 |
1,198 |
+1.78% |
21,500 |
2024/1/17 |
1,174 |
1,185 |
1,160 |
1,177 |
-0.17% |
22,400 |
2024/1/16 |
1,189 |
1,220 |
1,166 |
1,179 |
+0.17% |
65,600 |
2024/1/15 |
1,151 |
1,185 |
1,140 |
1,177 |
+2.53% |
27,900 |
2024/1/12 |
1,174 |
1,180 |
1,128 |
1,148 |
-2.63% |
48,900 |
2024/1/11 |
1,192 |
1,192 |
1,173 |
1,179 |
+0.51% |
17,300 |
2024/1/10 |
1,189 |
1,192 |
1,169 |
1,173 |
+0.09% |
17,700 |
2024/1/9 |
1,184 |
1,200 |
1,162 |
1,172 |
+0.26% |
43,800 |
2024/1/5 |
1,225 |
1,225 |
1,157 |
1,169 |
-4.57% |
43,100 |
2024/1/4 |
1,190 |
1,239 |
1,170 |
1,225 |
+2.77% |
54,200 |
2023/12/29 |
1,153 |
1,202 |
1,145 |
1,192 |
+3.92% |
89,600 |
2023/12/28 |
1,125 |
1,153 |
1,100 |
1,147 |
+2.32% |
100,200 |
2023/12/27 |
1,157 |
1,157 |
1,113 |
1,121 |
-2.18% |
103,800 |
2023/12/26 |
1,130 |
1,169 |
1,128 |
1,146 |
+0.53% |
98,600 |
2023/12/25 |
1,190 |
1,210 |
1,140 |
1,140 |
-3.14% |
89,900 |
2023/12/22 |
1,198 |
1,217 |
1,155 |
1,177 |
-2.16% |
88,300 |
2023/12/21 |
1,210 |
1,225 |
1,193 |
1,203 |
-2.20% |
53,600 |
2023/12/20 |
1,264 |
1,266 |
1,224 |
1,230 |
-4.65% |
94,400 |
2023/12/19 |
1,256 |
1,330 |
1,256 |
1,290 |
+1.10% |
83,400 |
2023/12/18 |
1,300 |
1,305 |
1,218 |
1,276 |
-3.19% |
116,700 |
2023/12/15 |
1,296 |
1,325 |
1,295 |
1,318 |
-0.83% |
114,200 |
2023/12/14 |
1,326 |
1,339 |
1,275 |
1,329 |
+3.83% |
221,900 |
2023/12/13 |
1,338 |
1,353 |
1,280 |
1,280 |
-8.24% |
547,900 |
2023/12/12 |
1,656 |
1,666 |
1,341 |
1,395 |
--- |
1,190,000 |
|