日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,682 |
1,742 |
1,682 |
1,727 |
+2.74% |
16,400 |
2024/5/16 |
1,767 |
1,770 |
1,680 |
1,681 |
-4.76% |
23,000 |
2024/5/15 |
1,787 |
1,823 |
1,756 |
1,765 |
-3.34% |
16,400 |
2024/5/14 |
1,803 |
1,828 |
1,791 |
1,826 |
+1.28% |
5,400 |
2024/5/13 |
1,781 |
1,810 |
1,740 |
1,803 |
+0.67% |
7,700 |
2024/5/10 |
1,783 |
1,809 |
1,752 |
1,791 |
+0.34% |
7,400 |
2024/5/9 |
1,800 |
1,806 |
1,776 |
1,785 |
-2.94% |
11,700 |
2024/5/8 |
1,800 |
1,881 |
1,800 |
1,839 |
+2.34% |
14,000 |
2024/5/7 |
1,805 |
1,814 |
1,791 |
1,797 |
+1.47% |
9,400 |
2024/5/2 |
1,780 |
1,799 |
1,746 |
1,771 |
-0.56% |
9,300 |
2024/5/1 |
1,722 |
1,781 |
1,721 |
1,781 |
+2.30% |
10,800 |
2024/4/30 |
1,733 |
1,759 |
1,725 |
1,741 |
+1.58% |
4,500 |
2024/4/26 |
1,720 |
1,726 |
1,684 |
1,714 |
+0.23% |
13,100 |
2024/4/25 |
1,742 |
1,749 |
1,710 |
1,710 |
-2.90% |
7,400 |
2024/4/24 |
1,740 |
1,773 |
1,740 |
1,761 |
+2.15% |
15,100 |
2024/4/23 |
1,716 |
1,740 |
1,699 |
1,724 |
+0.35% |
13,600 |
2024/4/22 |
1,700 |
1,718 |
1,662 |
1,718 |
+3.37% |
26,600 |
2024/4/19 |
1,707 |
1,722 |
1,652 |
1,662 |
-3.93% |
17,700 |
2024/4/18 |
1,718 |
1,776 |
1,717 |
1,730 |
+1.29% |
24,600 |
2024/4/17 |
1,717 |
1,748 |
1,674 |
1,708 |
-0.41% |
32,200 |
2024/4/16 |
1,763 |
1,770 |
1,698 |
1,715 |
-4.67% |
51,600 |
2024/4/15 |
1,842 |
1,843 |
1,769 |
1,799 |
-2.39% |
28,400 |
2024/4/12 |
1,864 |
1,890 |
1,835 |
1,843 |
-0.97% |
14,800 |
2024/4/11 |
1,902 |
1,912 |
1,852 |
1,861 |
-3.77% |
20,000 |
2024/4/10 |
1,931 |
1,966 |
1,921 |
1,934 |
+0.16% |
8,100 |
2024/4/9 |
1,918 |
1,931 |
1,912 |
1,931 |
+0.94% |
4,700 |
2024/4/8 |
1,889 |
1,914 |
1,864 |
1,913 |
+0.74% |
18,000 |
2024/4/5 |
1,899 |
1,904 |
1,864 |
1,899 |
-1.15% |
17,400 |
2024/4/4 |
1,915 |
1,930 |
1,870 |
1,921 |
+0.84% |
24,100 |
2024/4/3 |
1,955 |
1,972 |
1,890 |
1,905 |
-2.81% |
35,300 |
2024/4/2 |
1,981 |
1,995 |
1,944 |
1,960 |
-0.86% |
17,300 |
2024/4/1 |
2,012 |
2,023 |
1,970 |
1,977 |
-2.95% |
11,700 |
2024/3/29 |
1,968 |
2,056 |
1,968 |
2,037 |
+3.51% |
17,200 |
2024/3/28 |
1,990 |
2,031 |
1,961 |
1,968 |
-1.11% |
19,300 |
2024/3/27 |
2,005 |
2,039 |
1,981 |
1,990 |
-0.70% |
17,500 |
2024/3/26 |
2,035 |
2,035 |
1,948 |
2,004 |
-1.52% |
40,400 |
2024/3/25 |
2,141 |
2,180 |
2,032 |
2,035 |
-5.39% |
50,500 |
2024/3/22 |
2,137 |
2,216 |
2,116 |
2,151 |
+0.75% |
15,900 |
2024/3/21 |
2,181 |
2,181 |
2,116 |
2,135 |
-2.95% |
29,100 |
2024/3/19 |
2,145 |
2,211 |
2,137 |
2,200 |
+2.95% |
17,900 |
2024/3/18 |
2,121 |
2,178 |
2,121 |
2,137 |
+1.23% |
6,600 |
2024/3/15 |
2,187 |
2,187 |
2,111 |
2,111 |
-1.31% |
6,100 |
2024/3/14 |
2,141 |
2,175 |
2,123 |
2,139 |
-0.28% |
4,600 |
2024/3/13 |
2,232 |
2,232 |
2,145 |
2,145 |
-3.07% |
8,800 |
2024/3/12 |
2,090 |
2,223 |
2,089 |
2,213 |
+5.68% |
20,000 |
2024/3/11 |
2,100 |
2,134 |
2,081 |
2,094 |
-1.87% |
16,900 |
2024/3/8 |
2,160 |
2,185 |
2,112 |
2,134 |
-2.60% |
18,300 |
2024/3/7 |
2,249 |
2,251 |
2,136 |
2,191 |
-3.10% |
25,600 |
2024/3/6 |
2,195 |
2,270 |
2,184 |
2,261 |
+1.62% |
8,500 |
2024/3/5 |
2,230 |
2,238 |
2,157 |
2,225 |
-0.67% |
17,300 |
2024/3/4 |
2,285 |
2,310 |
2,240 |
2,240 |
-1.97% |
10,900 |
2024/3/1 |
2,267 |
2,298 |
2,235 |
2,285 |
+0.79% |
13,000 |
2024/2/29 |
2,287 |
2,287 |
2,227 |
2,267 |
-1.86% |
17,900 |
2024/2/28 |
2,290 |
2,326 |
2,265 |
2,310 |
+1.36% |
8,600 |
2024/2/27 |
2,273 |
2,279 |
2,215 |
2,279 |
-0.52% |
20,000 |
2024/2/26 |
2,265 |
2,318 |
2,220 |
2,291 |
+1.15% |
21,300 |
2024/2/22 |
2,284 |
2,320 |
2,250 |
2,265 |
-0.83% |
23,700 |
2024/2/21 |
2,352 |
2,352 |
2,280 |
2,284 |
-3.71% |
35,400 |
2024/2/20 |
2,410 |
2,410 |
2,357 |
2,372 |
-1.33% |
18,900 |
2024/2/19 |
2,347 |
2,414 |
2,306 |
2,404 |
+4.66% |
34,100 |
2024/2/16 |
2,179 |
2,306 |
2,152 |
2,297 |
+6.00% |
51,200 |
2024/2/15 |
2,206 |
2,287 |
2,150 |
2,167 |
-4.41% |
55,900 |
2024/2/14 |
2,323 |
2,325 |
2,235 |
2,267 |
-4.47% |
34,700 |
2024/2/13 |
2,280 |
2,421 |
2,246 |
2,373 |
+4.35% |
48,100 |
2024/2/9 |
2,312 |
2,350 |
2,251 |
2,274 |
-2.40% |
30,000 |
2024/2/8 |
2,378 |
2,378 |
2,320 |
2,330 |
-1.98% |
18,400 |
2024/2/7 |
2,500 |
2,500 |
2,377 |
2,377 |
-4.11% |
21,500 |
2024/2/6 |
2,430 |
2,486 |
2,420 |
2,479 |
+2.02% |
11,000 |
2024/2/5 |
2,413 |
2,475 |
2,365 |
2,430 |
+1.76% |
15,700 |
2024/2/2 |
2,360 |
2,436 |
2,360 |
2,388 |
+1.19% |
12,300 |
2024/2/1 |
2,391 |
2,425 |
2,352 |
2,360 |
-2.96% |
20,200 |
2024/1/31 |
2,441 |
2,449 |
2,385 |
2,432 |
-0.82% |
20,500 |
2024/1/30 |
2,451 |
2,493 |
2,433 |
2,452 |
+1.03% |
29,800 |
2024/1/29 |
2,450 |
2,500 |
2,380 |
2,427 |
+0.21% |
16,400 |
2024/1/26 |
2,363 |
2,512 |
2,335 |
2,422 |
+2.41% |
62,500 |
2024/1/25 |
2,230 |
2,370 |
2,200 |
2,365 |
+6.05% |
31,400 |
2024/1/24 |
2,178 |
2,230 |
2,178 |
2,230 |
+2.39% |
11,000 |
2024/1/23 |
2,193 |
2,229 |
2,122 |
2,178 |
-0.09% |
27,700 |
2024/1/22 |
2,125 |
2,182 |
2,110 |
2,180 |
+2.59% |
17,300 |
2024/1/19 |
2,085 |
2,131 |
2,077 |
2,125 |
+2.16% |
19,100 |
2024/1/18 |
2,100 |
2,135 |
2,077 |
2,080 |
-2.35% |
38,800 |
2024/1/17 |
2,242 |
2,242 |
2,130 |
2,130 |
-5.00% |
44,000 |
2024/1/16 |
2,271 |
2,314 |
2,241 |
2,242 |
-0.49% |
20,900 |
2024/1/15 |
2,200 |
2,257 |
2,186 |
2,253 |
+2.41% |
17,100 |
2024/1/12 |
2,222 |
2,230 |
2,145 |
2,200 |
-0.41% |
29,400 |
2024/1/11 |
2,275 |
2,275 |
2,197 |
2,209 |
-2.43% |
20,700 |
2024/1/10 |
2,225 |
2,264 |
2,224 |
2,264 |
+0.67% |
15,000 |
2024/1/9 |
2,296 |
2,350 |
2,236 |
2,249 |
-1.83% |
28,500 |
2024/1/5 |
2,324 |
2,324 |
2,258 |
2,291 |
-1.72% |
14,700 |
2024/1/4 |
2,213 |
2,336 |
2,188 |
2,331 |
+3.60% |
18,400 |
2023/12/29 |
2,301 |
2,301 |
2,220 |
2,250 |
-2.85% |
32,600 |
2023/12/28 |
2,398 |
2,398 |
2,305 |
2,316 |
-3.42% |
19,400 |
2023/12/27 |
2,340 |
2,415 |
2,338 |
2,398 |
+2.04% |
31,900 |
2023/12/26 |
2,367 |
2,402 |
2,319 |
2,350 |
-0.25% |
35,400 |
2023/12/25 |
2,345 |
2,388 |
2,314 |
2,356 |
+1.82% |
30,500 |
2023/12/22 |
2,255 |
2,340 |
2,255 |
2,314 |
+2.21% |
31,800 |
2023/12/21 |
2,248 |
2,278 |
2,229 |
2,264 |
-1.01% |
15,900 |
2023/12/20 |
2,300 |
2,324 |
2,285 |
2,287 |
-0.35% |
22,000 |
2023/12/19 |
2,250 |
2,295 |
2,225 |
2,295 |
+1.77% |
14,500 |
2023/12/18 |
2,264 |
2,264 |
2,216 |
2,255 |
+0.22% |
10,200 |
2023/12/15 |
2,210 |
2,260 |
2,210 |
2,250 |
+1.81% |
19,900 |
2023/12/14 |
2,197 |
2,249 |
2,184 |
2,210 |
+2.65% |
25,700 |
2023/12/13 |
2,099 |
2,159 |
2,099 |
2,153 |
+3.46% |
23,100 |
2023/12/12 |
2,200 |
2,201 |
2,073 |
2,081 |
-5.24% |
43,000 |
2023/12/11 |
2,171 |
2,231 |
2,171 |
2,196 |
+1.48% |
17,000 |
2023/12/8 |
2,200 |
2,237 |
2,150 |
2,164 |
-2.57% |
29,000 |
2023/12/7 |
2,301 |
2,301 |
2,213 |
2,221 |
-3.77% |
29,500 |
2023/12/6 |
2,282 |
2,346 |
2,282 |
2,308 |
+1.18% |
18,800 |
2023/12/5 |
2,334 |
2,369 |
2,280 |
2,281 |
-4.32% |
25,500 |
2023/12/4 |
2,307 |
2,388 |
2,270 |
2,384 |
+3.34% |
33,100 |
2023/12/1 |
2,385 |
2,418 |
2,301 |
2,307 |
-3.07% |
45,300 |
2023/11/30 |
2,498 |
2,498 |
2,364 |
2,380 |
-3.29% |
51,800 |
2023/11/29 |
2,385 |
2,510 |
2,359 |
2,461 |
+3.01% |
64,900 |
2023/11/28 |
2,499 |
2,522 |
2,389 |
2,389 |
-3.20% |
61,400 |
2023/11/27 |
2,410 |
2,550 |
2,380 |
2,468 |
+8.25% |
102,400 |
2023/11/24 |
2,295 |
2,357 |
2,273 |
2,280 |
-2.15% |
36,100 |
2023/11/22 |
2,401 |
2,401 |
2,302 |
2,330 |
-4.12% |
54,800 |
2023/11/21 |
2,444 |
2,478 |
2,355 |
2,430 |
+0.96% |
75,300 |
2023/11/20 |
2,200 |
2,421 |
2,194 |
2,407 |
+8.67% |
77,600 |
2023/11/17 |
2,202 |
2,293 |
2,191 |
2,215 |
-2.68% |
34,600 |
2023/11/16 |
2,319 |
2,392 |
2,257 |
2,276 |
+0.18% |
67,900 |
2023/11/15 |
2,027 |
2,287 |
2,027 |
2,272 |
+15.62% |
104,000 |
2023/11/14 |
1,995 |
2,056 |
1,932 |
1,965 |
-0.10% |
40,200 |
|