日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,100 |
1,149 |
1,065 |
1,120 |
-2.10% |
285,400 |
2024/5/16 |
1,144 |
1,144 |
1,144 |
1,144 |
-20.78% |
17,400 |
2024/5/15 |
1,488 |
1,497 |
1,410 |
1,444 |
-2.23% |
111,100 |
2024/5/14 |
1,430 |
1,477 |
1,421 |
1,477 |
+3.50% |
33,400 |
2024/5/13 |
1,421 |
1,433 |
1,396 |
1,427 |
+0.56% |
24,200 |
2024/5/10 |
1,424 |
1,433 |
1,409 |
1,419 |
-0.07% |
24,500 |
2024/5/9 |
1,474 |
1,474 |
1,415 |
1,420 |
-2.61% |
29,100 |
2024/5/8 |
1,500 |
1,524 |
1,455 |
1,458 |
-3.06% |
63,800 |
2024/5/7 |
1,499 |
1,520 |
1,485 |
1,504 |
+2.87% |
25,300 |
2024/5/2 |
1,438 |
1,464 |
1,430 |
1,462 |
+1.60% |
16,200 |
2024/5/1 |
1,436 |
1,450 |
1,429 |
1,439 |
+0.28% |
11,100 |
2024/4/30 |
1,434 |
1,447 |
1,425 |
1,435 |
+0.14% |
12,300 |
2024/4/26 |
1,393 |
1,437 |
1,388 |
1,433 |
+3.39% |
21,800 |
2024/4/25 |
1,391 |
1,415 |
1,386 |
1,386 |
-1.35% |
16,700 |
2024/4/24 |
1,412 |
1,425 |
1,401 |
1,405 |
+0.21% |
16,300 |
2024/4/23 |
1,446 |
1,446 |
1,396 |
1,402 |
-1.75% |
27,300 |
2024/4/22 |
1,421 |
1,450 |
1,372 |
1,427 |
+2.00% |
32,700 |
2024/4/19 |
1,439 |
1,455 |
1,367 |
1,399 |
-4.77% |
46,100 |
2024/4/18 |
1,401 |
1,477 |
1,394 |
1,469 |
+4.18% |
33,700 |
2024/4/17 |
1,428 |
1,434 |
1,395 |
1,410 |
-1.26% |
42,900 |
2024/4/16 |
1,435 |
1,472 |
1,420 |
1,428 |
-1.31% |
21,500 |
2024/4/15 |
1,423 |
1,447 |
1,423 |
1,447 |
-0.41% |
15,100 |
2024/4/12 |
1,480 |
1,481 |
1,436 |
1,453 |
-1.82% |
23,300 |
2024/4/11 |
1,492 |
1,502 |
1,460 |
1,480 |
-1.53% |
25,000 |
2024/4/10 |
1,502 |
1,522 |
1,500 |
1,503 |
-0.46% |
18,000 |
2024/4/9 |
1,529 |
1,543 |
1,500 |
1,510 |
-0.46% |
37,200 |
2024/4/8 |
1,439 |
1,517 |
1,433 |
1,517 |
+6.68% |
41,100 |
2024/4/5 |
1,451 |
1,470 |
1,404 |
1,422 |
-4.82% |
71,300 |
2024/4/4 |
1,465 |
1,499 |
1,453 |
1,494 |
+3.46% |
47,700 |
2024/4/3 |
1,471 |
1,495 |
1,439 |
1,444 |
-2.63% |
50,700 |
2024/4/2 |
1,535 |
1,535 |
1,481 |
1,483 |
-3.83% |
57,700 |
2024/4/1 |
1,571 |
1,582 |
1,521 |
1,542 |
-1.78% |
42,400 |
2024/3/29 |
1,566 |
1,611 |
1,566 |
1,570 |
+0.90% |
25,600 |
2024/3/28 |
1,614 |
1,630 |
1,556 |
1,556 |
-2.38% |
51,200 |
2024/3/27 |
1,600 |
1,618 |
1,583 |
1,594 |
-1.12% |
40,100 |
2024/3/26 |
1,636 |
1,682 |
1,601 |
1,612 |
-0.31% |
102,200 |
2024/3/25 |
1,662 |
1,708 |
1,617 |
1,617 |
+2.21% |
181,100 |
2024/3/22 |
1,574 |
1,582 |
1,514 |
1,582 |
+2.79% |
79,600 |
2024/3/21 |
1,580 |
1,580 |
1,521 |
1,539 |
+1.92% |
67,800 |
2024/3/19 |
1,472 |
1,512 |
1,469 |
1,510 |
+3.78% |
37,600 |
2024/3/18 |
1,432 |
1,475 |
1,432 |
1,455 |
+1.75% |
22,200 |
2024/3/15 |
1,446 |
1,467 |
1,424 |
1,430 |
-1.24% |
24,900 |
2024/3/14 |
1,435 |
1,479 |
1,424 |
1,448 |
+1.33% |
37,100 |
2024/3/13 |
1,519 |
1,519 |
1,424 |
1,429 |
-3.77% |
53,100 |
2024/3/12 |
1,471 |
1,488 |
1,429 |
1,485 |
+0.54% |
52,700 |
2024/3/11 |
1,518 |
1,555 |
1,472 |
1,477 |
-4.40% |
68,200 |
2024/3/8 |
1,636 |
1,646 |
1,538 |
1,545 |
-6.19% |
86,600 |
2024/3/7 |
1,596 |
1,680 |
1,581 |
1,647 |
+5.85% |
103,800 |
2024/3/6 |
1,556 |
1,564 |
1,521 |
1,556 |
-2.38% |
108,500 |
2024/3/5 |
1,563 |
1,608 |
1,556 |
1,594 |
+1.46% |
39,800 |
2024/3/4 |
1,638 |
1,656 |
1,565 |
1,571 |
-4.21% |
108,200 |
2024/3/1 |
1,652 |
1,697 |
1,586 |
1,640 |
-0.73% |
133,700 |
2024/2/29 |
1,701 |
1,717 |
1,616 |
1,652 |
-3.39% |
87,300 |
2024/2/28 |
1,690 |
1,734 |
1,683 |
1,710 |
+1.18% |
44,200 |
2024/2/27 |
1,721 |
1,755 |
1,679 |
1,690 |
-1.80% |
61,600 |
2024/2/26 |
1,785 |
1,785 |
1,695 |
1,721 |
-1.66% |
108,800 |
2024/2/22 |
1,856 |
1,856 |
1,715 |
1,750 |
-4.74% |
125,900 |
2024/2/21 |
1,850 |
1,899 |
1,804 |
1,837 |
-2.39% |
164,100 |
2024/2/20 |
1,957 |
1,957 |
1,862 |
1,882 |
-3.88% |
115,400 |
2024/2/19 |
1,871 |
1,990 |
1,828 |
1,958 |
+4.37% |
233,400 |
2024/2/16 |
1,755 |
1,885 |
1,750 |
1,876 |
+12.94% |
383,300 |
2024/2/15 |
1,741 |
1,745 |
1,501 |
1,661 |
-12.62% |
639,200 |
2024/2/14 |
2,000 |
2,000 |
1,877 |
1,901 |
+10.39% |
334,700 |
2024/2/13 |
1,660 |
1,722 |
1,649 |
1,722 |
+4.87% |
58,900 |
2024/2/9 |
1,599 |
1,649 |
1,599 |
1,642 |
+3.01% |
28,800 |
2024/2/8 |
1,590 |
1,610 |
1,565 |
1,594 |
+0.76% |
12,700 |
2024/2/7 |
1,609 |
1,609 |
1,566 |
1,582 |
-1.68% |
17,800 |
2024/2/6 |
1,630 |
1,630 |
1,590 |
1,609 |
-0.06% |
14,900 |
2024/2/5 |
1,561 |
1,623 |
1,556 |
1,610 |
+3.14% |
31,700 |
2024/2/2 |
1,560 |
1,570 |
1,548 |
1,561 |
+0.77% |
13,400 |
2024/2/1 |
1,562 |
1,576 |
1,522 |
1,549 |
-1.21% |
22,600 |
2024/1/31 |
1,600 |
1,608 |
1,562 |
1,568 |
-2.49% |
22,900 |
2024/1/30 |
1,617 |
1,640 |
1,587 |
1,608 |
-0.74% |
22,100 |
2024/1/29 |
1,661 |
1,661 |
1,616 |
1,620 |
-2.11% |
11,700 |
2024/1/26 |
1,643 |
1,658 |
1,623 |
1,655 |
+0.73% |
17,800 |
2024/1/25 |
1,631 |
1,643 |
1,599 |
1,643 |
+0.80% |
17,600 |
2024/1/24 |
1,642 |
1,650 |
1,604 |
1,630 |
-1.15% |
24,600 |
2024/1/23 |
1,688 |
1,689 |
1,630 |
1,649 |
-1.02% |
21,300 |
2024/1/22 |
1,650 |
1,681 |
1,638 |
1,666 |
+1.59% |
29,800 |
2024/1/19 |
1,649 |
1,685 |
1,608 |
1,640 |
+0.43% |
36,800 |
2024/1/18 |
1,579 |
1,670 |
1,537 |
1,633 |
+5.02% |
58,000 |
2024/1/17 |
1,587 |
1,603 |
1,550 |
1,555 |
-0.06% |
37,600 |
2024/1/16 |
1,553 |
1,616 |
1,553 |
1,556 |
+0.19% |
22,600 |
2024/1/15 |
1,574 |
1,574 |
1,520 |
1,553 |
+0.00% |
11,700 |
2024/1/12 |
1,555 |
1,572 |
1,520 |
1,553 |
-0.13% |
38,700 |
2024/1/11 |
1,591 |
1,600 |
1,533 |
1,555 |
-1.83% |
26,700 |
2024/1/10 |
1,618 |
1,618 |
1,583 |
1,584 |
-2.64% |
26,500 |
2024/1/9 |
1,596 |
1,631 |
1,568 |
1,627 |
+2.46% |
35,000 |
2024/1/5 |
1,586 |
1,588 |
1,547 |
1,588 |
+0.13% |
26,600 |
2024/1/4 |
1,521 |
1,586 |
1,498 |
1,586 |
+4.27% |
29,000 |
2023/12/29 |
1,520 |
1,540 |
1,501 |
1,521 |
+0.00% |
18,700 |
2023/12/28 |
1,493 |
1,544 |
1,450 |
1,521 |
+3.40% |
41,300 |
2023/12/27 |
1,481 |
1,490 |
1,459 |
1,471 |
+0.34% |
39,500 |
2023/12/26 |
1,480 |
1,515 |
1,460 |
1,466 |
+1.10% |
62,200 |
2023/12/25 |
1,483 |
1,507 |
1,450 |
1,450 |
-1.96% |
39,800 |
2023/12/22 |
1,557 |
1,557 |
1,468 |
1,479 |
-5.19% |
58,800 |
2023/12/21 |
1,553 |
1,560 |
1,483 |
1,560 |
-1.08% |
81,300 |
2023/12/20 |
1,555 |
1,620 |
1,527 |
1,577 |
+3.75% |
137,100 |
2023/12/19 |
1,478 |
1,538 |
1,478 |
1,520 |
+2.91% |
28,200 |
2023/12/18 |
1,500 |
1,507 |
1,467 |
1,477 |
-1.01% |
17,800 |
2023/12/15 |
1,444 |
1,492 |
1,420 |
1,492 |
+2.75% |
24,100 |
2023/12/14 |
1,477 |
1,513 |
1,439 |
1,452 |
-1.83% |
53,800 |
2023/12/13 |
1,418 |
1,484 |
1,393 |
1,479 |
+6.33% |
43,300 |
2023/12/12 |
1,469 |
1,475 |
1,302 |
1,391 |
-4.99% |
161,300 |
2023/12/11 |
1,529 |
1,554 |
1,452 |
1,464 |
-3.49% |
64,800 |
2023/12/8 |
1,533 |
1,541 |
1,506 |
1,517 |
-1.62% |
36,600 |
2023/12/7 |
1,575 |
1,590 |
1,538 |
1,542 |
-2.59% |
42,800 |
2023/12/6 |
1,621 |
1,635 |
1,572 |
1,583 |
-1.74% |
40,000 |
2023/12/5 |
1,689 |
1,690 |
1,589 |
1,611 |
-4.33% |
57,700 |
2023/12/4 |
1,650 |
1,705 |
1,639 |
1,684 |
+0.12% |
22,500 |
2023/12/1 |
1,680 |
1,720 |
1,660 |
1,682 |
+1.69% |
23,700 |
2023/11/30 |
1,690 |
1,690 |
1,633 |
1,654 |
-2.71% |
50,500 |
2023/11/29 |
1,769 |
1,807 |
1,682 |
1,700 |
-3.95% |
71,500 |
2023/11/28 |
1,801 |
1,850 |
1,758 |
1,770 |
-2.32% |
51,900 |
2023/11/27 |
1,903 |
1,903 |
1,766 |
1,812 |
-4.43% |
100,700 |
2023/11/24 |
1,900 |
1,920 |
1,869 |
1,896 |
+0.69% |
51,900 |
2023/11/22 |
1,920 |
1,925 |
1,865 |
1,883 |
-3.93% |
71,500 |
2023/11/21 |
1,979 |
2,044 |
1,939 |
1,960 |
+3.21% |
137,000 |
2023/11/20 |
1,912 |
1,941 |
1,852 |
1,899 |
-1.56% |
134,000 |
2023/11/17 |
1,741 |
2,003 |
1,733 |
1,929 |
+12.87% |
486,400 |
2023/11/16 |
1,550 |
1,797 |
1,540 |
1,709 |
+8.23% |
357,400 |
2023/11/15 |
1,600 |
1,654 |
1,520 |
1,579 |
-14.14% |
366,100 |
2023/11/14 |
1,954 |
2,025 |
1,814 |
1,839 |
-6.93% |
135,700 |
|