日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,050 |
2,065 |
1,970 |
2,063 |
+0.54% |
19,000 |
2024/5/16 |
2,010 |
2,063 |
1,989 |
2,052 |
+2.60% |
25,000 |
2024/5/15 |
2,048 |
2,048 |
1,975 |
2,000 |
-3.05% |
25,500 |
2024/5/14 |
2,037 |
2,077 |
2,010 |
2,063 |
-0.67% |
13,200 |
2024/5/13 |
2,028 |
2,077 |
2,010 |
2,077 |
+3.13% |
14,300 |
2024/5/10 |
2,078 |
2,078 |
1,990 |
2,014 |
-2.33% |
16,600 |
2024/5/9 |
2,029 |
2,080 |
1,999 |
2,062 |
+3.00% |
18,900 |
2024/5/8 |
1,975 |
2,030 |
1,938 |
2,002 |
+1.26% |
21,700 |
2024/5/7 |
1,986 |
1,986 |
1,930 |
1,977 |
+1.59% |
24,100 |
2024/5/2 |
1,950 |
1,997 |
1,925 |
1,946 |
-0.31% |
31,600 |
2024/5/1 |
2,064 |
2,129 |
1,941 |
1,952 |
-5.70% |
45,000 |
2024/4/30 |
2,211 |
2,211 |
2,055 |
2,070 |
-4.21% |
21,800 |
2024/4/26 |
2,139 |
2,168 |
2,027 |
2,161 |
+0.28% |
37,100 |
2024/4/25 |
2,010 |
2,169 |
2,000 |
2,155 |
+7.43% |
89,600 |
2024/4/24 |
2,045 |
2,078 |
2,002 |
2,006 |
-0.45% |
26,600 |
2024/4/23 |
1,948 |
2,038 |
1,948 |
2,015 |
+3.39% |
26,600 |
2024/4/22 |
1,906 |
1,950 |
1,906 |
1,949 |
+2.31% |
7,400 |
2024/4/19 |
1,963 |
1,963 |
1,865 |
1,905 |
-2.31% |
34,700 |
2024/4/18 |
1,919 |
1,969 |
1,911 |
1,950 |
+1.30% |
12,800 |
2024/4/17 |
1,951 |
1,957 |
1,913 |
1,925 |
-1.33% |
18,700 |
2024/4/16 |
1,996 |
1,996 |
1,907 |
1,951 |
-2.84% |
49,600 |
2024/4/15 |
2,000 |
2,025 |
1,986 |
2,008 |
-2.05% |
27,800 |
2024/4/12 |
2,112 |
2,113 |
2,040 |
2,050 |
-2.89% |
29,500 |
2024/4/11 |
2,115 |
2,134 |
2,071 |
2,111 |
-0.19% |
18,300 |
2024/4/10 |
2,142 |
2,151 |
2,100 |
2,115 |
-1.54% |
15,200 |
2024/4/9 |
2,127 |
2,168 |
2,100 |
2,148 |
+0.61% |
25,700 |
2024/4/8 |
2,057 |
2,171 |
2,050 |
2,135 |
+4.15% |
56,500 |
2024/4/5 |
2,092 |
2,092 |
2,031 |
2,050 |
-3.12% |
73,500 |
2024/4/4 |
2,198 |
2,214 |
2,116 |
2,116 |
-3.56% |
49,600 |
2024/4/3 |
2,240 |
2,256 |
2,150 |
2,194 |
-2.88% |
86,600 |
2024/4/2 |
2,378 |
2,380 |
2,255 |
2,259 |
-5.20% |
77,700 |
2024/4/1 |
2,418 |
2,442 |
2,367 |
2,383 |
-1.33% |
40,600 |
2024/3/29 |
2,368 |
2,429 |
2,368 |
2,415 |
+2.77% |
29,200 |
2024/3/28 |
2,376 |
2,444 |
2,347 |
2,350 |
-1.34% |
48,400 |
2024/3/27 |
2,379 |
2,426 |
2,370 |
2,382 |
+0.08% |
42,200 |
2024/3/26 |
2,456 |
2,460 |
2,379 |
2,380 |
-4.30% |
81,200 |
2024/3/25 |
2,551 |
2,584 |
2,486 |
2,487 |
-3.90% |
66,500 |
2024/3/22 |
2,650 |
2,650 |
2,511 |
2,588 |
-2.34% |
89,600 |
2024/3/21 |
2,701 |
2,708 |
2,585 |
2,650 |
+1.07% |
106,700 |
2024/3/19 |
2,562 |
2,730 |
2,493 |
2,622 |
+4.67% |
261,200 |
2024/3/18 |
2,556 |
2,649 |
2,420 |
2,505 |
-2.72% |
299,200 |
2024/3/15 |
2,890 |
2,960 |
2,535 |
2,575 |
-12.41% |
685,300 |
2024/3/14 |
2,940 |
2,940 |
2,940 |
2,940 |
-19.23% |
8,900 |
2024/3/13 |
3,640 |
3,640 |
3,640 |
3,640 |
-16.13% |
9,700 |
2024/3/12 |
4,080 |
4,375 |
3,970 |
4,340 |
+7.43% |
131,400 |
2024/3/11 |
3,870 |
4,070 |
3,855 |
4,040 |
+2.93% |
71,300 |
2024/3/8 |
4,300 |
4,360 |
3,905 |
3,925 |
-9.04% |
102,800 |
2024/3/7 |
4,515 |
4,515 |
4,250 |
4,315 |
-2.15% |
50,900 |
2024/3/6 |
4,350 |
4,410 |
4,230 |
4,410 |
+0.23% |
47,500 |
2024/3/5 |
4,175 |
4,465 |
4,125 |
4,400 |
+4.64% |
68,800 |
2024/3/4 |
4,320 |
4,415 |
4,205 |
4,205 |
-3.44% |
64,300 |
2024/3/1 |
4,525 |
4,555 |
4,280 |
4,355 |
-3.11% |
82,400 |
2024/2/29 |
4,665 |
4,795 |
4,465 |
4,495 |
-3.23% |
90,500 |
2024/2/28 |
4,560 |
4,745 |
4,490 |
4,645 |
+1.98% |
84,800 |
2024/2/27 |
4,500 |
4,645 |
4,420 |
4,555 |
+4.00% |
109,200 |
2024/2/26 |
4,590 |
4,640 |
4,250 |
4,380 |
-4.37% |
145,000 |
2024/2/22 |
4,790 |
4,790 |
4,355 |
4,580 |
-3.58% |
196,100 |
2024/2/21 |
4,820 |
4,825 |
4,650 |
4,750 |
-1.45% |
87,100 |
2024/2/20 |
4,500 |
5,000 |
4,500 |
4,820 |
+8.07% |
167,600 |
2024/2/19 |
4,640 |
4,645 |
4,410 |
4,460 |
-2.41% |
75,900 |
2024/2/16 |
4,630 |
4,715 |
4,485 |
4,570 |
+0.22% |
92,000 |
2024/2/15 |
4,490 |
4,575 |
4,310 |
4,560 |
+3.17% |
126,100 |
2024/2/14 |
4,000 |
4,450 |
3,980 |
4,420 |
+7.80% |
177,700 |
2024/2/13 |
4,055 |
4,120 |
3,935 |
4,100 |
+2.89% |
195,800 |
2024/2/9 |
3,830 |
4,005 |
3,710 |
3,985 |
+5.56% |
106,900 |
2024/2/8 |
3,800 |
3,910 |
3,750 |
3,775 |
-0.92% |
78,400 |
2024/2/7 |
3,830 |
3,890 |
3,755 |
3,810 |
-1.93% |
84,900 |
2024/2/6 |
4,040 |
4,085 |
3,840 |
3,885 |
-2.88% |
136,000 |
2024/2/5 |
4,040 |
4,165 |
3,920 |
4,000 |
+0.76% |
179,300 |
2024/2/2 |
3,840 |
4,015 |
3,765 |
3,970 |
+3.52% |
218,300 |
2024/2/1 |
3,740 |
3,880 |
3,660 |
3,835 |
+4.78% |
278,400 |
2024/1/31 |
3,580 |
3,785 |
3,340 |
3,660 |
+10.08% |
325,100 |
2024/1/30 |
3,550 |
3,590 |
3,305 |
3,325 |
-5.14% |
85,200 |
2024/1/29 |
3,555 |
3,755 |
3,465 |
3,505 |
-0.71% |
118,200 |
2024/1/26 |
3,510 |
3,630 |
3,425 |
3,530 |
+0.57% |
64,400 |
2024/1/25 |
3,400 |
3,510 |
3,320 |
3,510 |
+4.00% |
62,300 |
2024/1/24 |
3,255 |
3,435 |
3,240 |
3,375 |
+2.90% |
67,900 |
2024/1/23 |
3,295 |
3,445 |
3,240 |
3,280 |
+1.08% |
109,900 |
2024/1/22 |
3,220 |
3,295 |
3,130 |
3,245 |
+1.88% |
48,600 |
2024/1/19 |
3,350 |
3,395 |
3,160 |
3,185 |
-2.45% |
79,300 |
2024/1/18 |
3,590 |
3,590 |
3,145 |
3,265 |
-6.58% |
163,600 |
2024/1/17 |
3,385 |
3,545 |
3,375 |
3,495 |
+4.17% |
100,400 |
2024/1/16 |
3,200 |
3,385 |
3,180 |
3,355 |
+4.84% |
73,600 |
2024/1/15 |
3,360 |
3,435 |
3,165 |
3,200 |
-4.90% |
82,000 |
2024/1/12 |
3,445 |
3,475 |
3,260 |
3,365 |
-2.18% |
82,700 |
2024/1/11 |
3,535 |
3,660 |
3,335 |
3,440 |
+0.29% |
109,400 |
2024/1/10 |
3,520 |
3,580 |
3,390 |
3,430 |
-1.72% |
128,700 |
2024/1/9 |
3,170 |
3,600 |
3,155 |
3,490 |
+12.58% |
185,900 |
2024/1/5 |
3,145 |
3,230 |
3,080 |
3,100 |
-1.12% |
52,600 |
2024/1/4 |
3,080 |
3,190 |
2,951 |
3,135 |
+3.81% |
70,000 |
2023/12/29 |
3,150 |
3,195 |
2,935 |
3,020 |
-2.74% |
140,200 |
2023/12/28 |
3,020 |
3,315 |
2,997 |
3,105 |
+3.50% |
248,100 |
2023/12/27 |
3,120 |
3,130 |
2,936 |
3,000 |
+0.07% |
190,500 |
2023/12/26 |
2,706 |
3,030 |
2,692 |
2,998 |
+8.78% |
235,700 |
2023/12/25 |
2,695 |
2,939 |
2,628 |
2,756 |
+4.20% |
201,800 |
2023/12/22 |
2,396 |
2,734 |
2,345 |
2,645 |
+12.60% |
300,500 |
2023/12/21 |
2,355 |
2,400 |
2,277 |
2,349 |
+1.42% |
115,500 |
2023/12/20 |
2,325 |
2,440 |
2,306 |
2,316 |
+1.80% |
113,100 |
2023/12/19 |
2,251 |
2,345 |
2,220 |
2,275 |
-0.66% |
124,000 |
2023/12/18 |
2,376 |
2,550 |
2,250 |
2,290 |
-3.17% |
232,500 |
2023/12/15 |
2,615 |
2,692 |
2,365 |
2,365 |
-17.45% |
517,000 |
2023/12/14 |
2,856 |
2,977 |
2,777 |
2,865 |
+3.96% |
137,900 |
2023/12/13 |
2,716 |
2,775 |
2,640 |
2,756 |
+1.81% |
45,400 |
2023/12/12 |
2,789 |
2,789 |
2,632 |
2,707 |
-1.17% |
52,600 |
2023/12/11 |
2,755 |
2,810 |
2,680 |
2,739 |
+2.70% |
44,300 |
2023/12/8 |
2,750 |
2,830 |
2,614 |
2,667 |
-4.75% |
84,300 |
2023/12/7 |
2,740 |
2,966 |
2,740 |
2,800 |
-0.28% |
110,100 |
2023/12/6 |
2,800 |
3,175 |
2,693 |
2,808 |
+1.26% |
399,400 |
2023/12/5 |
2,839 |
2,839 |
2,665 |
2,773 |
+0.91% |
76,600 |
2023/12/4 |
2,498 |
2,779 |
2,462 |
2,748 |
+11.75% |
98,400 |
2023/12/1 |
2,540 |
2,560 |
2,441 |
2,459 |
-3.72% |
29,800 |
2023/11/30 |
2,333 |
2,554 |
2,307 |
2,554 |
+8.73% |
55,000 |
2023/11/29 |
2,270 |
2,350 |
2,270 |
2,349 |
+3.21% |
20,700 |
2023/11/28 |
2,359 |
2,359 |
2,262 |
2,276 |
-2.23% |
15,800 |
2023/11/27 |
2,270 |
2,328 |
2,242 |
2,328 |
+4.86% |
12,900 |
2023/11/24 |
2,260 |
2,260 |
2,170 |
2,220 |
-2.33% |
16,700 |
2023/11/22 |
2,317 |
2,336 |
2,273 |
2,273 |
-1.90% |
14,800 |
2023/11/21 |
2,358 |
2,358 |
2,261 |
2,317 |
-1.40% |
14,200 |
2023/11/20 |
2,259 |
2,355 |
2,211 |
2,350 |
+5.57% |
52,400 |
2023/11/17 |
2,156 |
2,230 |
2,113 |
2,226 |
+3.20% |
27,000 |
2023/11/16 |
2,060 |
2,161 |
2,026 |
2,157 |
+5.17% |
28,700 |
2023/11/15 |
2,075 |
2,120 |
2,043 |
2,051 |
-0.44% |
12,300 |
2023/11/14 |
2,046 |
2,149 |
2,040 |
2,060 |
+0.10% |
24,900 |
|