日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,095 |
1,139 |
1,090 |
1,139 |
+1.88% |
6,200 |
2024/5/16 |
1,100 |
1,118 |
1,100 |
1,118 |
+1.54% |
3,200 |
2024/5/15 |
1,118 |
1,123 |
1,093 |
1,101 |
+0.73% |
2,800 |
2024/5/14 |
1,081 |
1,093 |
1,075 |
1,093 |
+1.30% |
3,000 |
2024/5/13 |
1,090 |
1,091 |
1,068 |
1,079 |
-0.19% |
7,500 |
2024/5/10 |
1,102 |
1,139 |
1,081 |
1,081 |
-1.46% |
11,400 |
2024/5/9 |
1,112 |
1,112 |
1,094 |
1,097 |
-1.26% |
3,100 |
2024/5/8 |
1,117 |
1,126 |
1,111 |
1,111 |
-1.68% |
3,200 |
2024/5/7 |
1,116 |
1,145 |
1,106 |
1,130 |
+1.16% |
3,000 |
2024/5/2 |
1,116 |
1,120 |
1,115 |
1,117 |
-0.71% |
1,800 |
2024/5/1 |
1,108 |
1,127 |
1,108 |
1,125 |
-1.14% |
900 |
2024/4/30 |
1,139 |
1,148 |
1,125 |
1,138 |
+4.88% |
9,600 |
2024/4/26 |
1,085 |
1,104 |
1,080 |
1,085 |
+0.00% |
6,100 |
2024/4/25 |
1,106 |
1,106 |
1,083 |
1,085 |
-2.60% |
3,600 |
2024/4/24 |
1,119 |
1,125 |
1,091 |
1,114 |
-0.36% |
5,100 |
2024/4/23 |
1,106 |
1,118 |
1,093 |
1,118 |
-0.89% |
5,800 |
2024/4/22 |
1,120 |
1,135 |
1,120 |
1,128 |
+3.77% |
7,600 |
2024/4/19 |
1,127 |
1,127 |
1,067 |
1,087 |
-4.06% |
11,400 |
2024/4/18 |
1,125 |
1,148 |
1,125 |
1,133 |
-0.96% |
2,400 |
2024/4/17 |
1,145 |
1,147 |
1,126 |
1,144 |
-0.09% |
2,600 |
2024/4/16 |
1,141 |
1,160 |
1,135 |
1,145 |
+0.35% |
5,200 |
2024/4/15 |
1,158 |
1,160 |
1,124 |
1,141 |
-3.47% |
9,500 |
2024/4/12 |
1,230 |
1,230 |
1,178 |
1,182 |
-3.59% |
16,000 |
2024/4/11 |
1,230 |
1,236 |
1,220 |
1,226 |
-0.33% |
2,400 |
2024/4/10 |
1,282 |
1,282 |
1,211 |
1,230 |
-4.43% |
10,000 |
2024/4/9 |
1,301 |
1,301 |
1,281 |
1,287 |
-1.00% |
2,900 |
2024/4/8 |
1,255 |
1,319 |
1,255 |
1,300 |
+2.28% |
8,500 |
2024/4/5 |
1,278 |
1,350 |
1,211 |
1,271 |
+1.60% |
21,300 |
2024/4/4 |
1,250 |
1,284 |
1,250 |
1,251 |
+0.08% |
7,900 |
2024/4/3 |
1,249 |
1,289 |
1,210 |
1,250 |
+0.08% |
12,000 |
2024/4/2 |
1,263 |
1,290 |
1,220 |
1,249 |
-1.65% |
11,000 |
2024/4/1 |
1,310 |
1,312 |
1,250 |
1,270 |
-3.93% |
11,800 |
2024/3/29 |
1,339 |
1,340 |
1,286 |
1,322 |
-0.75% |
21,100 |
2024/3/28 |
1,367 |
1,380 |
1,307 |
1,332 |
-2.56% |
38,200 |
2024/3/27 |
1,283 |
1,368 |
1,230 |
1,367 |
+7.22% |
94,600 |
2024/3/26 |
1,298 |
1,298 |
1,253 |
1,275 |
-0.93% |
19,100 |
2024/3/25 |
1,231 |
1,301 |
1,225 |
1,287 |
+6.36% |
42,600 |
2024/3/22 |
1,189 |
1,222 |
1,179 |
1,210 |
+2.72% |
18,800 |
2024/3/21 |
1,164 |
1,188 |
1,146 |
1,178 |
+3.70% |
5,500 |
2024/3/19 |
1,150 |
1,167 |
1,135 |
1,136 |
-2.57% |
6,000 |
2024/3/18 |
1,157 |
1,180 |
1,145 |
1,166 |
+2.55% |
9,100 |
2024/3/15 |
1,142 |
1,158 |
1,122 |
1,137 |
+0.18% |
2,900 |
2024/3/14 |
1,100 |
1,147 |
1,100 |
1,135 |
+3.18% |
4,500 |
2024/3/13 |
1,143 |
1,143 |
1,094 |
1,100 |
-1.79% |
9,100 |
2024/3/12 |
1,110 |
1,149 |
1,080 |
1,120 |
+0.90% |
17,700 |
2024/3/11 |
1,150 |
1,150 |
1,101 |
1,110 |
-4.72% |
25,000 |
2024/3/8 |
1,169 |
1,189 |
1,160 |
1,165 |
-1.10% |
15,200 |
2024/3/7 |
1,234 |
1,234 |
1,170 |
1,178 |
-3.36% |
14,400 |
2024/3/6 |
1,161 |
1,224 |
1,153 |
1,219 |
+4.01% |
24,200 |
2024/3/5 |
1,192 |
1,192 |
1,160 |
1,172 |
-1.68% |
10,800 |
2024/3/4 |
1,191 |
1,210 |
1,170 |
1,192 |
+0.08% |
15,000 |
2024/3/1 |
1,205 |
1,211 |
1,182 |
1,191 |
-1.65% |
21,300 |
2024/2/29 |
1,252 |
1,252 |
1,205 |
1,211 |
-3.74% |
12,300 |
2024/2/28 |
1,264 |
1,279 |
1,250 |
1,258 |
-0.55% |
14,100 |
2024/2/27 |
1,323 |
1,323 |
1,245 |
1,265 |
-2.17% |
19,400 |
2024/2/26 |
1,260 |
1,298 |
1,248 |
1,293 |
+3.69% |
24,900 |
2024/2/22 |
1,293 |
1,293 |
1,236 |
1,247 |
-1.50% |
20,800 |
2024/2/21 |
1,273 |
1,285 |
1,245 |
1,266 |
-0.31% |
12,200 |
2024/2/20 |
1,278 |
1,349 |
1,253 |
1,270 |
-1.70% |
39,400 |
2024/2/19 |
1,200 |
1,409 |
1,181 |
1,292 |
+10.43% |
193,900 |
2024/2/16 |
1,152 |
1,180 |
1,132 |
1,170 |
+0.86% |
27,300 |
2024/2/15 |
1,251 |
1,251 |
1,154 |
1,160 |
-7.20% |
47,400 |
2024/2/14 |
1,251 |
1,280 |
1,242 |
1,250 |
-3.77% |
31,600 |
2024/2/13 |
1,387 |
1,387 |
1,290 |
1,299 |
-5.73% |
93,400 |
2024/2/9 |
1,368 |
1,661 |
1,354 |
1,378 |
+1.25% |
390,900 |
2024/2/8 |
1,358 |
1,368 |
1,330 |
1,361 |
+1.04% |
8,100 |
2024/2/7 |
1,351 |
1,359 |
1,313 |
1,347 |
-0.88% |
12,200 |
2024/2/6 |
1,355 |
1,372 |
1,333 |
1,359 |
+0.44% |
13,600 |
2024/2/5 |
1,353 |
1,362 |
1,330 |
1,353 |
+1.88% |
10,500 |
2024/2/2 |
1,312 |
1,349 |
1,295 |
1,328 |
+2.55% |
16,100 |
2024/2/1 |
1,310 |
1,314 |
1,294 |
1,295 |
-1.60% |
9,700 |
2024/1/31 |
1,316 |
1,332 |
1,297 |
1,316 |
+0.08% |
9,300 |
2024/1/30 |
1,344 |
1,344 |
1,282 |
1,315 |
-0.45% |
31,200 |
2024/1/29 |
1,340 |
1,341 |
1,321 |
1,321 |
+0.15% |
9,700 |
2024/1/26 |
1,358 |
1,358 |
1,315 |
1,319 |
-1.57% |
16,200 |
2024/1/25 |
1,392 |
1,392 |
1,338 |
1,340 |
-2.62% |
17,300 |
2024/1/24 |
1,350 |
1,400 |
1,350 |
1,376 |
+0.36% |
16,700 |
2024/1/23 |
1,340 |
1,389 |
1,335 |
1,371 |
+3.01% |
26,700 |
2024/1/22 |
1,349 |
1,369 |
1,331 |
1,331 |
+0.30% |
14,600 |
2024/1/19 |
1,349 |
1,360 |
1,326 |
1,327 |
-0.97% |
12,400 |
2024/1/18 |
1,300 |
1,340 |
1,242 |
1,340 |
+2.45% |
26,500 |
2024/1/17 |
1,400 |
1,408 |
1,306 |
1,308 |
-6.57% |
61,600 |
2024/1/16 |
1,453 |
1,457 |
1,393 |
1,400 |
-3.71% |
38,700 |
2024/1/15 |
1,419 |
1,457 |
1,412 |
1,454 |
+3.27% |
28,700 |
2024/1/12 |
1,422 |
1,428 |
1,381 |
1,408 |
-0.98% |
30,500 |
2024/1/11 |
1,488 |
1,488 |
1,412 |
1,422 |
-2.60% |
31,700 |
2024/1/10 |
1,481 |
1,501 |
1,447 |
1,460 |
-1.15% |
35,600 |
2024/1/9 |
1,435 |
1,495 |
1,431 |
1,477 |
+2.64% |
56,600 |
2024/1/5 |
1,491 |
1,511 |
1,431 |
1,439 |
-3.42% |
48,100 |
2024/1/4 |
1,443 |
1,504 |
1,443 |
1,490 |
-1.72% |
39,900 |
2023/12/29 |
1,475 |
1,570 |
1,455 |
1,516 |
+0.60% |
84,200 |
2023/12/28 |
1,601 |
1,603 |
1,507 |
1,507 |
-8.11% |
109,900 |
2023/12/27 |
1,691 |
1,715 |
1,635 |
1,640 |
-5.20% |
115,800 |
2023/12/26 |
1,760 |
1,850 |
1,707 |
1,730 |
-4.95% |
226,400 |
2023/12/25 |
1,760 |
1,943 |
1,642 |
1,820 |
+10.98% |
572,700 |
2023/12/22 |
1,870 |
1,940 |
1,640 |
1,640 |
-14.14% |
334,200 |
2023/12/21 |
2,206 |
2,349 |
1,906 |
1,910 |
-18.93% |
1,812,000 |
2023/12/20 |
1,956 |
2,356 |
1,569 |
2,356 |
--- |
680,800 |
|