日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,980 |
1,980 |
1,923 |
1,926 |
-3.36% |
36,400 |
2024/5/16 |
1,985 |
2,019 |
1,956 |
1,993 |
-1.39% |
33,400 |
2024/5/15 |
1,997 |
2,054 |
1,942 |
2,021 |
+3.11% |
127,800 |
2024/5/14 |
1,951 |
1,968 |
1,935 |
1,960 |
+0.46% |
19,300 |
2024/5/13 |
1,986 |
1,986 |
1,942 |
1,951 |
-1.46% |
7,500 |
2024/5/10 |
1,981 |
1,986 |
1,951 |
1,980 |
+0.00% |
8,300 |
2024/5/9 |
1,992 |
1,995 |
1,974 |
1,980 |
+0.00% |
6,300 |
2024/5/8 |
1,997 |
1,997 |
1,969 |
1,980 |
-0.50% |
10,100 |
2024/5/7 |
1,966 |
1,999 |
1,966 |
1,990 |
+1.74% |
5,400 |
2024/5/2 |
1,982 |
1,992 |
1,954 |
1,956 |
-2.69% |
20,900 |
2024/5/1 |
1,990 |
2,040 |
1,983 |
2,010 |
+1.06% |
25,200 |
2024/4/30 |
1,991 |
1,991 |
1,958 |
1,989 |
+1.32% |
5,900 |
2024/4/26 |
1,980 |
1,984 |
1,962 |
1,963 |
-0.86% |
8,600 |
2024/4/25 |
1,981 |
1,989 |
1,980 |
1,980 |
+0.00% |
4,900 |
2024/4/24 |
1,975 |
1,989 |
1,974 |
1,980 |
+0.25% |
6,600 |
2024/4/23 |
1,973 |
1,975 |
1,960 |
1,975 |
+0.56% |
2,700 |
2024/4/22 |
1,951 |
1,965 |
1,951 |
1,964 |
+0.72% |
700 |
2024/4/19 |
1,980 |
1,980 |
1,933 |
1,950 |
-1.52% |
9,800 |
2024/4/18 |
1,945 |
1,980 |
1,944 |
1,980 |
+0.56% |
15,000 |
2024/4/17 |
1,986 |
1,986 |
1,933 |
1,969 |
-0.46% |
6,700 |
2024/4/16 |
1,950 |
1,989 |
1,947 |
1,978 |
+1.64% |
17,200 |
2024/4/15 |
1,960 |
1,960 |
1,945 |
1,946 |
-0.71% |
1,100 |
2024/4/12 |
2,000 |
2,000 |
1,951 |
1,960 |
-0.10% |
9,400 |
2024/4/11 |
1,942 |
1,991 |
1,935 |
1,962 |
+1.03% |
21,800 |
2024/4/10 |
1,960 |
1,991 |
1,942 |
1,942 |
-1.42% |
10,800 |
2024/4/9 |
1,989 |
1,989 |
1,960 |
1,970 |
-0.66% |
1,400 |
2024/4/8 |
1,949 |
1,996 |
1,949 |
1,983 |
+1.48% |
11,100 |
2024/4/5 |
1,925 |
1,966 |
1,900 |
1,954 |
+1.35% |
15,500 |
2024/4/4 |
1,947 |
1,950 |
1,928 |
1,928 |
-0.87% |
6,900 |
2024/4/3 |
1,952 |
1,971 |
1,945 |
1,945 |
-1.57% |
10,500 |
2024/4/2 |
1,989 |
2,017 |
1,957 |
1,976 |
-0.05% |
38,300 |
2024/4/1 |
1,955 |
1,996 |
1,949 |
1,977 |
+0.36% |
16,800 |
2024/3/29 |
1,951 |
1,970 |
1,940 |
1,970 |
+1.55% |
9,200 |
2024/3/28 |
1,931 |
1,963 |
1,925 |
1,940 |
+0.26% |
8,500 |
2024/3/27 |
1,925 |
1,968 |
1,925 |
1,935 |
+0.52% |
17,900 |
2024/3/26 |
1,950 |
1,968 |
1,915 |
1,925 |
+0.26% |
29,700 |
2024/3/25 |
1,935 |
1,964 |
1,920 |
1,920 |
-0.78% |
18,800 |
2024/3/22 |
1,925 |
1,964 |
1,906 |
1,935 |
+0.68% |
33,300 |
2024/3/21 |
1,922 |
1,944 |
1,910 |
1,922 |
+0.26% |
14,500 |
2024/3/19 |
1,896 |
1,944 |
1,895 |
1,917 |
+1.16% |
14,500 |
2024/3/18 |
1,862 |
1,912 |
1,862 |
1,895 |
+2.27% |
10,500 |
2024/3/15 |
1,873 |
1,912 |
1,850 |
1,853 |
-1.28% |
15,500 |
2024/3/14 |
1,877 |
1,909 |
1,872 |
1,877 |
-1.73% |
8,100 |
2024/3/13 |
1,895 |
1,937 |
1,871 |
1,910 |
+0.79% |
20,900 |
2024/3/12 |
1,824 |
1,906 |
1,821 |
1,895 |
+5.22% |
37,600 |
2024/3/11 |
1,800 |
1,851 |
1,787 |
1,801 |
-1.42% |
25,000 |
2024/3/8 |
1,851 |
1,896 |
1,815 |
1,827 |
-0.92% |
14,200 |
2024/3/7 |
1,866 |
1,891 |
1,816 |
1,844 |
-2.49% |
35,100 |
2024/3/6 |
1,887 |
1,930 |
1,849 |
1,891 |
-0.16% |
23,800 |
2024/3/5 |
1,842 |
1,928 |
1,802 |
1,894 |
+0.85% |
32,200 |
2024/3/4 |
1,711 |
1,967 |
1,704 |
1,878 |
+9.76% |
188,200 |
2024/3/1 |
1,741 |
1,741 |
1,703 |
1,711 |
-1.04% |
8,300 |
2024/2/29 |
1,729 |
1,755 |
1,718 |
1,729 |
-0.29% |
12,800 |
2024/2/28 |
1,769 |
1,769 |
1,734 |
1,734 |
-1.53% |
5,600 |
2024/2/27 |
1,750 |
1,769 |
1,747 |
1,761 |
+0.92% |
13,900 |
2024/2/26 |
1,730 |
1,757 |
1,705 |
1,745 |
+2.77% |
21,800 |
2024/2/22 |
1,708 |
1,730 |
1,689 |
1,698 |
+2.10% |
14,800 |
2024/2/21 |
1,640 |
1,692 |
1,640 |
1,663 |
+1.40% |
24,100 |
2024/2/20 |
1,651 |
1,673 |
1,636 |
1,640 |
+0.00% |
24,300 |
2024/2/19 |
1,637 |
1,640 |
1,603 |
1,640 |
+1.11% |
23,900 |
2024/2/16 |
1,665 |
1,665 |
1,620 |
1,622 |
-1.40% |
29,800 |
2024/2/15 |
1,719 |
1,720 |
1,639 |
1,645 |
-2.14% |
33,900 |
2024/2/14 |
1,816 |
1,837 |
1,681 |
1,681 |
-10.15% |
86,400 |
2024/2/13 |
1,855 |
1,879 |
1,840 |
1,871 |
+0.59% |
20,700 |
2024/2/9 |
1,831 |
1,865 |
1,831 |
1,860 |
+1.03% |
7,800 |
2024/2/8 |
1,840 |
1,855 |
1,817 |
1,841 |
+0.16% |
21,000 |
2024/2/7 |
1,854 |
1,862 |
1,822 |
1,838 |
-1.24% |
31,100 |
2024/2/6 |
1,861 |
1,874 |
1,848 |
1,861 |
+0.11% |
18,700 |
2024/2/5 |
1,874 |
1,889 |
1,852 |
1,859 |
-0.05% |
23,400 |
2024/2/2 |
1,855 |
1,865 |
1,820 |
1,860 |
+0.22% |
41,100 |
2024/2/1 |
1,848 |
1,868 |
1,836 |
1,856 |
-1.22% |
25,900 |
2024/1/31 |
1,855 |
1,879 |
1,846 |
1,879 |
+1.13% |
20,000 |
2024/1/30 |
1,889 |
1,903 |
1,858 |
1,858 |
-1.59% |
27,900 |
2024/1/29 |
1,853 |
1,889 |
1,830 |
1,888 |
+2.05% |
39,500 |
2024/1/26 |
1,830 |
1,864 |
1,811 |
1,850 |
+0.27% |
25,700 |
2024/1/25 |
1,836 |
1,856 |
1,821 |
1,845 |
-0.75% |
29,000 |
2024/1/24 |
1,886 |
1,886 |
1,826 |
1,859 |
-1.43% |
33,900 |
2024/1/23 |
1,910 |
1,921 |
1,862 |
1,886 |
-1.26% |
57,400 |
2024/1/22 |
1,932 |
1,932 |
1,907 |
1,910 |
-1.14% |
18,700 |
2024/1/19 |
1,930 |
1,954 |
1,906 |
1,932 |
+0.68% |
34,900 |
2024/1/18 |
1,955 |
1,956 |
1,901 |
1,919 |
-3.08% |
38,600 |
2024/1/17 |
1,950 |
2,009 |
1,905 |
1,980 |
+5.88% |
130,100 |
2024/1/16 |
1,890 |
1,927 |
1,870 |
1,870 |
-0.58% |
15,600 |
2024/1/15 |
1,883 |
1,894 |
1,872 |
1,881 |
-0.74% |
12,800 |
2024/1/12 |
1,896 |
1,904 |
1,867 |
1,895 |
+0.74% |
24,300 |
2024/1/11 |
1,882 |
1,910 |
1,871 |
1,881 |
-0.11% |
14,900 |
2024/1/10 |
1,891 |
1,907 |
1,876 |
1,883 |
-1.57% |
17,800 |
2024/1/9 |
1,846 |
1,925 |
1,846 |
1,913 |
+3.69% |
56,500 |
2024/1/5 |
1,868 |
1,879 |
1,845 |
1,845 |
-1.91% |
10,000 |
2024/1/4 |
1,823 |
1,889 |
1,816 |
1,881 |
+1.79% |
9,800 |
2023/12/29 |
1,858 |
1,879 |
1,829 |
1,848 |
-0.22% |
21,700 |
2023/12/28 |
1,776 |
1,873 |
1,776 |
1,852 |
+0.87% |
31,600 |
2023/12/27 |
1,750 |
1,853 |
1,731 |
1,836 |
+5.15% |
81,400 |
2023/12/26 |
1,766 |
1,778 |
1,723 |
1,746 |
-1.36% |
41,500 |
2023/12/25 |
1,796 |
1,816 |
1,765 |
1,770 |
-0.51% |
28,500 |
2023/12/22 |
1,786 |
1,800 |
1,760 |
1,779 |
-0.56% |
37,200 |
2023/12/21 |
1,788 |
1,831 |
1,788 |
1,789 |
-0.39% |
27,200 |
2023/12/20 |
1,786 |
1,825 |
1,786 |
1,796 |
+0.39% |
24,500 |
2023/12/19 |
1,750 |
1,808 |
1,750 |
1,789 |
+1.94% |
20,800 |
2023/12/18 |
1,744 |
1,765 |
1,723 |
1,755 |
-0.28% |
21,300 |
2023/12/15 |
1,741 |
1,767 |
1,737 |
1,760 |
+0.28% |
21,400 |
2023/12/14 |
1,770 |
1,775 |
1,755 |
1,755 |
-0.34% |
14,900 |
2023/12/13 |
1,792 |
1,808 |
1,753 |
1,761 |
-1.73% |
34,800 |
2023/12/12 |
1,851 |
1,878 |
1,792 |
1,792 |
-3.66% |
50,800 |
2023/12/11 |
1,880 |
1,894 |
1,859 |
1,860 |
-0.64% |
22,100 |
2023/12/8 |
1,850 |
1,887 |
1,844 |
1,872 |
-0.37% |
42,100 |
2023/12/7 |
1,883 |
1,944 |
1,879 |
1,879 |
-0.21% |
25,100 |
2023/12/6 |
1,883 |
1,920 |
1,883 |
1,883 |
+0.00% |
12,900 |
2023/12/5 |
1,916 |
1,930 |
1,873 |
1,883 |
-3.19% |
29,600 |
2023/12/4 |
1,885 |
1,965 |
1,882 |
1,945 |
+2.53% |
46,400 |
2023/12/1 |
1,927 |
1,939 |
1,897 |
1,897 |
-2.62% |
20,500 |
2023/11/30 |
1,908 |
1,962 |
1,890 |
1,948 |
+0.62% |
38,800 |
2023/11/29 |
1,924 |
1,961 |
1,916 |
1,936 |
+1.04% |
72,000 |
2023/11/28 |
1,795 |
1,918 |
1,785 |
1,916 |
+6.74% |
99,600 |
2023/11/27 |
1,712 |
1,795 |
1,710 |
1,795 |
+4.85% |
59,200 |
2023/11/24 |
1,719 |
1,730 |
1,701 |
1,712 |
-1.21% |
20,300 |
2023/11/22 |
1,720 |
1,733 |
1,706 |
1,733 |
+0.35% |
19,300 |
2023/11/21 |
1,721 |
1,748 |
1,720 |
1,727 |
+0.58% |
12,600 |
2023/11/20 |
1,733 |
1,755 |
1,716 |
1,717 |
-0.92% |
13,800 |
2023/11/17 |
1,715 |
1,734 |
1,703 |
1,733 |
+1.05% |
9,300 |
2023/11/16 |
1,700 |
1,742 |
1,686 |
1,715 |
+1.54% |
26,400 |
2023/11/15 |
1,713 |
1,717 |
1,686 |
1,689 |
-0.47% |
21,500 |
2023/11/14 |
1,693 |
1,757 |
1,680 |
1,697 |
+1.68% |
35,300 |
|