日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,521 |
1,622 |
1,502 |
1,562 |
+1.83% |
172,100 |
2024/5/16 |
1,731 |
1,798 |
1,495 |
1,534 |
-15.30% |
711,500 |
2024/5/15 |
1,791 |
1,840 |
1,750 |
1,811 |
+1.80% |
317,700 |
2024/5/14 |
1,701 |
1,807 |
1,700 |
1,779 |
+3.61% |
238,800 |
2024/5/13 |
1,627 |
1,730 |
1,627 |
1,717 |
+6.51% |
152,700 |
2024/5/10 |
1,601 |
1,625 |
1,587 |
1,612 |
-0.49% |
159,800 |
2024/5/9 |
1,683 |
1,683 |
1,620 |
1,620 |
-4.14% |
178,400 |
2024/5/8 |
1,691 |
1,712 |
1,684 |
1,690 |
-1.17% |
69,700 |
2024/5/7 |
1,732 |
1,789 |
1,671 |
1,710 |
-0.18% |
278,400 |
2024/5/2 |
1,700 |
1,755 |
1,630 |
1,713 |
+1.90% |
422,800 |
2024/5/1 |
1,717 |
1,751 |
1,681 |
1,681 |
-3.17% |
182,900 |
2024/4/30 |
1,782 |
1,809 |
1,724 |
1,736 |
-2.58% |
137,500 |
2024/4/26 |
1,726 |
1,828 |
1,721 |
1,782 |
+3.12% |
198,500 |
2024/4/25 |
1,728 |
1,729 |
1,728 |
1,728 |
+0.00% |
677,000 |
2024/4/24 |
1,830 |
1,849 |
1,728 |
1,728 |
-4.05% |
741,800 |
2024/4/23 |
1,812 |
1,843 |
1,732 |
1,801 |
-0.28% |
216,200 |
2024/4/22 |
1,746 |
1,908 |
1,724 |
1,806 |
+2.61% |
252,500 |
2024/4/19 |
1,668 |
1,816 |
1,656 |
1,760 |
+3.10% |
412,900 |
2024/4/18 |
1,698 |
1,847 |
1,632 |
1,707 |
-6.11% |
635,400 |
2024/4/17 |
1,928 |
1,999 |
1,818 |
1,818 |
-21.57% |
486,000 |
2024/4/16 |
2,597 |
2,600 |
2,180 |
2,318 |
-12.82% |
245,000 |
2024/4/15 |
2,607 |
2,660 |
2,561 |
2,659 |
+0.08% |
35,100 |
2024/4/12 |
2,687 |
2,759 |
2,601 |
2,657 |
-0.08% |
42,400 |
2024/4/11 |
2,656 |
2,687 |
2,570 |
2,659 |
-1.08% |
57,800 |
2024/4/10 |
2,776 |
2,851 |
2,666 |
2,688 |
-3.03% |
124,400 |
2024/4/9 |
2,490 |
2,817 |
2,465 |
2,772 |
+12.45% |
268,800 |
2024/4/8 |
2,383 |
2,465 |
2,355 |
2,465 |
+4.36% |
49,600 |
2024/4/5 |
2,368 |
2,450 |
2,330 |
2,362 |
-3.08% |
67,200 |
2024/4/4 |
2,449 |
2,500 |
2,403 |
2,437 |
+1.58% |
48,300 |
2024/4/3 |
2,393 |
2,463 |
2,331 |
2,399 |
-2.84% |
61,100 |
2024/4/2 |
2,559 |
2,586 |
2,421 |
2,469 |
-3.06% |
130,100 |
2024/4/1 |
2,400 |
2,565 |
2,370 |
2,547 |
+7.92% |
151,600 |
2024/3/29 |
2,340 |
2,484 |
2,281 |
2,360 |
+1.29% |
51,200 |
2024/3/28 |
2,400 |
2,423 |
2,172 |
2,330 |
-1.69% |
64,000 |
2024/3/27 |
2,430 |
2,430 |
2,345 |
2,370 |
-3.56% |
59,900 |
2024/3/26 |
2,495 |
2,525 |
2,457.5 |
2,457.5 |
-1.90% |
26,300 |
2024/3/25 |
2,565 |
2,620 |
2,477.5 |
2,505 |
-2.34% |
44,100 |
2024/3/22 |
2,680 |
2,680 |
2,520 |
2,565 |
-3.39% |
57,900 |
2024/3/21 |
2,655 |
2,735 |
2,595 |
2,655 |
+1.34% |
29,300 |
2024/3/19 |
2,615 |
2,700 |
2,550 |
2,620 |
+0.58% |
42,200 |
2024/3/18 |
2,535 |
2,665 |
2,530 |
2,605 |
+8.09% |
77,800 |
2024/3/15 |
2,432.5 |
2,455 |
2,360 |
2,410 |
-1.23% |
51,500 |
2024/3/14 |
2,555 |
2,565 |
2,312.5 |
2,440 |
-4.50% |
135,400 |
2024/3/13 |
2,750 |
2,750 |
2,530 |
2,555 |
-7.26% |
71,700 |
2024/3/12 |
2,660 |
2,790 |
2,610 |
2,755 |
+3.57% |
56,500 |
2024/3/11 |
2,470 |
2,715 |
2,450 |
2,660 |
+1.53% |
68,700 |
2024/3/8 |
2,685 |
2,760 |
2,615 |
2,620 |
-2.42% |
61,300 |
2024/3/7 |
2,735 |
2,825 |
2,545 |
2,685 |
+1.90% |
180,700 |
2024/3/6 |
2,480 |
2,685 |
2,430 |
2,635 |
+3.33% |
94,000 |
2024/3/5 |
2,372.5 |
2,595 |
2,300 |
2,550 |
+6.47% |
130,600 |
2024/3/4 |
2,360 |
2,427.5 |
2,282.5 |
2,395 |
-2.84% |
149,100 |
2024/3/1 |
2,255 |
2,472.5 |
2,210 |
2,465 |
+12.81% |
169,100 |
2024/2/29 |
2,152.5 |
2,187.5 |
2,080 |
2,185 |
+0.81% |
54,600 |
2024/2/28 |
2,190 |
2,267.5 |
2,152.5 |
2,167.5 |
+0.00% |
64,300 |
2024/2/27 |
2,150 |
2,167.5 |
2,082.5 |
2,167.5 |
-0.23% |
90,100 |
2024/2/26 |
2,265 |
2,277.5 |
2,172.5 |
2,172.5 |
-4.19% |
84,200 |
2024/2/22 |
2,315 |
2,345 |
2,240 |
2,267.5 |
-0.55% |
102,600 |
2024/2/21 |
2,255 |
2,280 |
2,187.5 |
2,280 |
-0.44% |
73,300 |
2024/2/20 |
2,345 |
2,365 |
2,225 |
2,290 |
-1.40% |
107,600 |
2024/2/19 |
2,240 |
2,360 |
2,142.5 |
2,322.5 |
+5.33% |
321,000 |
2024/2/16 |
2,100 |
2,205 |
2,065 |
2,205 |
+18.87% |
397,000 |
2024/2/15 |
1,855 |
1,855 |
1,855 |
1,855 |
+23.26% |
16,100 |
2024/2/14 |
1,507.5 |
1,552.5 |
1,463.5 |
1,505 |
-2.43% |
143,600 |
2024/2/13 |
1,567.5 |
1,637.5 |
1,520 |
1,542.5 |
-1.28% |
136,000 |
2024/2/9 |
1,585 |
1,600 |
1,537.5 |
1,562.5 |
-1.26% |
39,200 |
2024/2/8 |
1,550 |
1,600 |
1,510 |
1,582.5 |
+0.00% |
64,000 |
2024/2/7 |
1,650 |
1,650 |
1,582.5 |
1,582.5 |
-3.21% |
44,400 |
2024/2/6 |
1,667.5 |
1,667.5 |
1,595 |
1,635 |
-1.51% |
66,200 |
2024/2/5 |
1,622.5 |
1,690 |
1,612.5 |
1,660 |
+3.43% |
126,500 |
2024/2/2 |
1,582.5 |
1,647.5 |
1,570 |
1,605 |
+5.77% |
113,500 |
2024/2/1 |
1,525 |
1,565 |
1,471 |
1,517.5 |
-0.65% |
145,700 |
2024/1/31 |
1,520 |
1,537.5 |
1,474.5 |
1,527.5 |
-1.61% |
89,800 |
2024/1/30 |
1,550 |
1,582.5 |
1,460 |
1,552.5 |
+6.05% |
190,600 |
2024/1/29 |
1,409.5 |
1,496.5 |
1,409.5 |
1,464 |
+4.13% |
75,900 |
2024/1/26 |
1,437 |
1,455.5 |
1,389.5 |
1,406 |
-1.33% |
40,000 |
2024/1/25 |
1,441.5 |
1,455.5 |
1,411.5 |
1,425 |
-2.83% |
65,900 |
2024/1/24 |
1,499.5 |
1,527.5 |
1,423.5 |
1,466.5 |
+4.49% |
229,300 |
2024/1/23 |
1,463 |
1,463 |
1,395.5 |
1,403.5 |
-3.54% |
95,000 |
2024/1/22 |
1,421 |
1,476.5 |
1,377.5 |
1,455 |
+3.37% |
126,100 |
2024/1/19 |
1,355 |
1,427.5 |
1,355 |
1,407.5 |
+7.52% |
182,000 |
2024/1/18 |
1,330 |
1,370 |
1,292 |
1,309 |
-0.23% |
148,800 |
2024/1/17 |
1,277.5 |
1,332.5 |
1,260.5 |
1,312 |
+1.67% |
177,200 |
2024/1/16 |
1,382.5 |
1,382.5 |
1,255.5 |
1,290.5 |
+13.95% |
554,600 |
2024/1/15 |
1,042.5 |
1,136 |
1,040 |
1,132.5 |
+8.58% |
82,400 |
2024/1/12 |
1,071 |
1,071 |
1,027.5 |
1,043 |
-3.11% |
32,500 |
2024/1/11 |
1,059.5 |
1,091 |
1,047.5 |
1,076.5 |
+2.62% |
24,500 |
2024/1/10 |
1,028.5 |
1,062.5 |
1,028.5 |
1,049 |
+2.09% |
24,200 |
2024/1/9 |
1,050 |
1,073 |
1,013.5 |
1,027.5 |
-1.67% |
68,800 |
2024/1/5 |
1,060 |
1,060 |
978 |
1,045 |
-1.32% |
58,400 |
2024/1/4 |
1,075 |
1,088 |
1,024.5 |
1,059 |
-3.73% |
45,300 |
2023/12/29 |
1,099 |
1,107 |
1,071.5 |
1,100 |
+0.78% |
29,600 |
2023/12/28 |
1,060 |
1,096 |
1,047.5 |
1,091.5 |
+0.23% |
36,000 |
2023/12/27 |
1,035 |
1,114 |
1,034 |
1,089 |
+5.57% |
122,300 |
2023/12/26 |
1,007.5 |
1,033 |
997 |
1,031.5 |
+2.38% |
29,400 |
2023/12/25 |
985 |
1,012 |
961.5 |
1,007.5 |
+3.02% |
19,500 |
2023/12/22 |
1,007.5 |
1,014 |
964 |
978 |
-3.17% |
32,700 |
2023/12/21 |
1,050 |
1,059 |
998.5 |
1,010 |
-5.25% |
40,700 |
2023/12/20 |
1,062.5 |
1,099 |
1,044.5 |
1,066 |
+2.75% |
153,400 |
2023/12/19 |
930.5 |
1,039.5 |
930.5 |
1,037.5 |
+13.57% |
180,500 |
2023/12/18 |
891 |
917 |
866 |
913.5 |
+6.78% |
48,500 |
2023/12/15 |
841 |
872 |
841 |
855.5 |
+1.18% |
22,200 |
2023/12/14 |
822.5 |
869 |
820 |
845.5 |
+5.69% |
49,100 |
2023/12/13 |
827.5 |
839 |
775.5 |
800 |
-3.03% |
83,100 |
2023/12/12 |
910 |
911 |
808 |
825 |
-8.13% |
126,700 |
2023/12/11 |
902.5 |
924.5 |
872 |
898 |
-1.48% |
37,700 |
2023/12/8 |
916.5 |
928 |
898 |
911.5 |
-2.67% |
42,600 |
2023/12/7 |
905 |
944.5 |
905 |
936.5 |
+2.24% |
32,400 |
2023/12/6 |
907.5 |
949 |
892 |
916 |
+0.22% |
41,300 |
2023/12/5 |
888.5 |
924 |
888.5 |
914 |
+2.18% |
24,300 |
2023/12/4 |
874.5 |
907.5 |
870 |
894.5 |
+3.35% |
23,700 |
2023/12/1 |
935 |
935 |
861.5 |
865.5 |
-6.33% |
41,200 |
2023/11/30 |
904.5 |
924 |
890.5 |
924 |
+3.07% |
24,300 |
2023/11/29 |
870.5 |
896.5 |
866.5 |
896.5 |
+3.11% |
17,200 |
2023/11/28 |
865 |
887 |
860.5 |
869.5 |
-0.11% |
12,200 |
2023/11/27 |
856 |
894 |
851 |
870.5 |
-0.34% |
20,000 |
2023/11/24 |
917.5 |
920 |
865 |
873.5 |
-3.91% |
30,000 |
2023/11/22 |
914.5 |
914.5 |
884 |
909 |
-1.94% |
29,900 |
2023/11/21 |
900 |
938.5 |
873 |
927 |
+5.28% |
100,300 |
2023/11/20 |
903.5 |
906.5 |
866.5 |
880.5 |
-2.81% |
78,200 |
2023/11/17 |
961 |
1,010.5 |
853 |
906 |
+1.80% |
808,000 |
2023/11/16 |
890 |
890 |
890 |
890 |
+20.27% |
11,400 |
2023/11/15 |
740 |
740 |
740 |
740 |
+25.42% |
5,300 |
2023/11/14 |
616.5 |
616.5 |
577.5 |
590 |
+0.43% |
17,500 |
|