日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,260 |
1,286 |
1,230 |
1,259 |
-2.02% |
2,800 |
2024/5/16 |
1,288 |
1,288 |
1,244 |
1,285 |
+0.16% |
2,300 |
2024/5/15 |
1,294 |
1,294 |
1,202 |
1,283 |
-1.31% |
11,400 |
2024/5/14 |
1,310 |
1,315 |
1,299 |
1,300 |
-1.59% |
5,300 |
2024/5/13 |
1,450 |
1,450 |
1,320 |
1,321 |
-1.20% |
27,100 |
2024/5/10 |
1,285 |
1,337 |
1,285 |
1,337 |
+1.67% |
4,000 |
2024/5/9 |
1,292 |
1,315 |
1,265 |
1,315 |
+3.06% |
2,200 |
2024/5/8 |
1,279 |
1,293 |
1,249 |
1,276 |
+1.19% |
1,300 |
2024/5/7 |
1,296 |
1,296 |
1,232 |
1,261 |
-2.70% |
3,400 |
2024/5/2 |
1,295 |
1,308 |
1,280 |
1,296 |
+0.78% |
3,400 |
2024/5/1 |
1,285 |
1,310 |
1,285 |
1,286 |
+1.10% |
2,500 |
2024/4/30 |
1,292 |
1,310 |
1,272 |
1,272 |
-1.55% |
2,100 |
2024/4/26 |
1,275 |
1,296 |
1,256 |
1,292 |
+0.16% |
1,100 |
2024/4/25 |
1,264 |
1,290 |
1,260 |
1,290 |
+0.78% |
2,300 |
2024/4/24 |
1,247 |
1,280 |
1,247 |
1,280 |
+2.65% |
2,300 |
2024/4/23 |
1,241 |
1,255 |
1,239 |
1,247 |
+2.38% |
1,500 |
2024/4/22 |
1,221 |
1,234 |
1,184 |
1,218 |
-0.57% |
4,100 |
2024/4/19 |
1,276 |
1,276 |
1,225 |
1,225 |
-4.22% |
4,500 |
2024/4/18 |
1,274 |
1,294 |
1,219 |
1,279 |
+0.39% |
3,600 |
2024/4/17 |
1,250 |
1,274 |
1,244 |
1,274 |
+2.74% |
2,300 |
2024/4/16 |
1,262 |
1,264 |
1,233 |
1,240 |
-3.95% |
3,800 |
2024/4/15 |
1,292 |
1,292 |
1,261 |
1,291 |
-0.23% |
3,700 |
2024/4/12 |
1,296 |
1,310 |
1,287 |
1,294 |
-0.15% |
5,500 |
2024/4/11 |
1,259 |
1,298 |
1,259 |
1,296 |
+1.65% |
4,400 |
2024/4/10 |
1,291 |
1,291 |
1,261 |
1,275 |
-0.39% |
6,200 |
2024/4/9 |
1,270 |
1,280 |
1,270 |
1,280 |
+0.16% |
1,700 |
2024/4/8 |
1,272 |
1,280 |
1,254 |
1,278 |
-0.16% |
2,700 |
2024/4/5 |
1,293 |
1,310 |
1,223 |
1,280 |
+0.79% |
9,800 |
2024/4/4 |
1,231 |
1,270 |
1,230 |
1,270 |
+3.93% |
11,200 |
2024/4/3 |
1,150 |
1,222 |
1,140 |
1,222 |
+4.80% |
4,400 |
2024/4/2 |
1,187 |
1,225 |
1,137 |
1,166 |
-4.19% |
5,200 |
2024/4/1 |
1,207 |
1,225 |
1,200 |
1,217 |
-0.65% |
2,900 |
2024/3/29 |
1,189 |
1,232 |
1,189 |
1,225 |
+4.34% |
3,400 |
2024/3/28 |
1,140 |
1,200 |
1,140 |
1,174 |
+0.34% |
3,600 |
2024/3/27 |
1,195 |
1,195 |
1,134 |
1,170 |
-3.07% |
3,300 |
2024/3/26 |
1,191 |
1,210 |
1,188 |
1,207 |
+0.75% |
1,900 |
2024/3/25 |
1,198 |
1,199 |
1,167 |
1,198 |
-0.75% |
4,400 |
2024/3/22 |
1,116 |
1,214 |
1,116 |
1,207 |
+6.44% |
8,400 |
2024/3/21 |
1,114 |
1,145 |
1,113 |
1,134 |
+1.89% |
5,300 |
2024/3/19 |
1,063 |
1,115 |
1,063 |
1,113 |
+3.73% |
4,100 |
2024/3/18 |
1,057 |
1,107 |
1,057 |
1,073 |
+1.51% |
2,800 |
2024/3/15 |
1,060 |
1,088 |
1,057 |
1,057 |
-3.03% |
2,500 |
2024/3/14 |
1,096 |
1,096 |
1,060 |
1,090 |
-1.18% |
4,100 |
2024/3/13 |
1,087 |
1,134 |
1,087 |
1,103 |
+1.38% |
3,900 |
2024/3/12 |
1,057 |
1,096 |
1,057 |
1,088 |
+1.40% |
3,900 |
2024/3/11 |
1,100 |
1,132 |
1,057 |
1,073 |
-4.37% |
8,300 |
2024/3/8 |
1,123 |
1,159 |
1,115 |
1,122 |
+0.00% |
3,200 |
2024/3/7 |
1,130 |
1,170 |
1,122 |
1,122 |
-3.28% |
9,200 |
2024/3/6 |
1,181 |
1,188 |
1,128 |
1,160 |
-4.53% |
6,600 |
2024/3/5 |
1,122 |
1,215 |
1,059 |
1,215 |
+8.29% |
9,300 |
2024/3/4 |
1,148 |
1,164 |
1,121 |
1,122 |
-1.84% |
2,800 |
2024/3/1 |
1,140 |
1,170 |
1,135 |
1,143 |
-1.97% |
3,600 |
2024/2/29 |
1,179 |
1,180 |
1,154 |
1,166 |
-2.59% |
1,800 |
2024/2/28 |
1,247 |
1,250 |
1,197 |
1,197 |
-1.64% |
4,900 |
2024/2/27 |
1,141 |
1,244 |
1,141 |
1,217 |
+6.66% |
10,000 |
2024/2/26 |
1,132 |
1,157 |
1,108 |
1,141 |
+0.44% |
4,200 |
2024/2/22 |
1,131 |
1,180 |
1,115 |
1,136 |
-2.91% |
5,900 |
2024/2/21 |
1,181 |
1,186 |
1,156 |
1,170 |
-1.27% |
2,600 |
2024/2/20 |
1,186 |
1,210 |
1,168 |
1,185 |
+0.51% |
7,000 |
2024/2/19 |
1,150 |
1,190 |
1,146 |
1,179 |
+3.42% |
8,400 |
2024/2/16 |
1,091 |
1,148 |
1,083 |
1,140 |
+1.69% |
7,500 |
2024/2/15 |
1,160 |
1,160 |
1,100 |
1,121 |
-3.36% |
8,800 |
2024/2/14 |
1,210 |
1,212 |
1,121 |
1,160 |
-5.69% |
16,400 |
2024/2/13 |
1,265 |
1,279 |
1,220 |
1,230 |
-1.60% |
12,200 |
2024/2/9 |
1,247 |
1,250 |
1,212 |
1,250 |
+1.21% |
6,600 |
2024/2/8 |
1,258 |
1,258 |
1,230 |
1,235 |
-0.64% |
7,500 |
2024/2/7 |
1,250 |
1,252 |
1,242 |
1,243 |
-0.56% |
1,500 |
2024/2/6 |
1,230 |
1,257 |
1,230 |
1,250 |
+2.21% |
7,900 |
2024/2/5 |
1,235 |
1,249 |
1,219 |
1,223 |
-0.97% |
6,600 |
2024/2/2 |
1,203 |
1,242 |
1,203 |
1,235 |
+1.31% |
5,700 |
2024/2/1 |
1,251 |
1,251 |
1,204 |
1,219 |
-0.89% |
5,200 |
2024/1/31 |
1,224 |
1,232 |
1,209 |
1,230 |
-0.16% |
6,600 |
2024/1/30 |
1,249 |
1,255 |
1,230 |
1,232 |
-1.99% |
3,500 |
2024/1/29 |
1,271 |
1,278 |
1,250 |
1,257 |
+0.96% |
7,600 |
2024/1/26 |
1,222 |
1,276 |
1,222 |
1,245 |
+0.24% |
4,800 |
2024/1/25 |
1,275 |
1,283 |
1,240 |
1,242 |
-2.20% |
11,600 |
2024/1/24 |
1,270 |
1,279 |
1,240 |
1,270 |
-0.86% |
5,300 |
2024/1/23 |
1,240 |
1,293 |
1,240 |
1,281 |
+2.07% |
7,500 |
2024/1/22 |
1,213 |
1,273 |
1,213 |
1,255 |
+3.04% |
6,400 |
2024/1/19 |
1,219 |
1,249 |
1,210 |
1,218 |
-0.98% |
4,300 |
2024/1/18 |
1,221 |
1,230 |
1,202 |
1,230 |
+0.49% |
3,100 |
2024/1/17 |
1,240 |
1,246 |
1,220 |
1,224 |
-0.57% |
7,800 |
2024/1/16 |
1,273 |
1,273 |
1,201 |
1,231 |
-3.45% |
10,800 |
2024/1/15 |
1,318 |
1,318 |
1,265 |
1,275 |
-2.89% |
17,100 |
2024/1/12 |
1,350 |
1,357 |
1,305 |
1,313 |
-2.60% |
19,900 |
2024/1/11 |
1,418 |
1,433 |
1,338 |
1,348 |
-4.19% |
37,000 |
2024/1/10 |
1,406 |
1,502 |
1,350 |
1,407 |
+0.00% |
68,200 |
2024/1/9 |
1,328 |
1,611 |
1,328 |
1,407 |
+5.95% |
293,900 |
2024/1/5 |
1,417 |
1,419 |
1,328 |
1,328 |
-4.73% |
14,100 |
2024/1/4 |
1,453 |
1,459 |
1,370 |
1,394 |
-2.04% |
20,400 |
2023/12/29 |
1,409 |
1,480 |
1,384 |
1,423 |
+2.15% |
29,700 |
2023/12/28 |
1,376 |
1,393 |
1,288 |
1,393 |
+2.43% |
22,700 |
2023/12/27 |
1,292 |
1,371 |
1,292 |
1,360 |
+6.25% |
26,900 |
2023/12/26 |
1,374 |
1,374 |
1,266 |
1,280 |
-7.04% |
46,700 |
2023/12/25 |
1,222 |
1,409 |
1,211 |
1,377 |
+19.01% |
123,400 |
2023/12/22 |
1,225 |
1,250 |
1,155 |
1,157 |
-7.37% |
12,300 |
2023/12/21 |
1,237 |
1,275 |
1,237 |
1,249 |
+0.97% |
22,600 |
2023/12/20 |
1,263 |
1,299 |
1,237 |
1,237 |
-0.32% |
16,200 |
2023/12/19 |
1,199 |
1,294 |
1,199 |
1,241 |
+4.46% |
23,300 |
2023/12/18 |
1,124 |
1,188 |
1,124 |
1,188 |
+5.13% |
4,500 |
2023/12/15 |
1,029 |
1,130 |
1,018 |
1,130 |
+4.92% |
11,500 |
2023/12/14 |
1,095 |
1,118 |
1,029 |
1,077 |
-3.23% |
11,800 |
2023/12/13 |
1,157 |
1,157 |
1,050 |
1,113 |
-1.24% |
11,400 |
2023/12/12 |
1,170 |
1,170 |
1,117 |
1,127 |
-3.59% |
9,300 |
2023/12/11 |
1,199 |
1,199 |
1,160 |
1,169 |
-0.43% |
4,100 |
2023/12/8 |
1,208 |
1,208 |
1,159 |
1,174 |
-2.81% |
11,400 |
2023/12/7 |
1,255 |
1,255 |
1,186 |
1,208 |
-1.87% |
7,300 |
2023/12/6 |
1,274 |
1,307 |
1,231 |
1,231 |
-3.38% |
6,700 |
2023/12/5 |
1,300 |
1,300 |
1,269 |
1,274 |
-2.67% |
2,800 |
2023/12/4 |
1,241 |
1,310 |
1,241 |
1,309 |
+4.72% |
5,700 |
2023/12/1 |
1,262 |
1,265 |
1,239 |
1,250 |
-2.50% |
3,500 |
2023/11/30 |
1,310 |
1,311 |
1,264 |
1,282 |
-1.84% |
8,700 |
2023/11/29 |
1,306 |
1,320 |
1,303 |
1,306 |
+0.00% |
3,800 |
2023/11/28 |
1,314 |
1,322 |
1,305 |
1,306 |
-2.39% |
8,600 |
2023/11/27 |
1,342 |
1,358 |
1,305 |
1,338 |
-1.33% |
8,100 |
2023/11/24 |
1,355 |
1,421 |
1,313 |
1,356 |
-0.29% |
17,700 |
2023/11/22 |
1,382 |
1,386 |
1,350 |
1,360 |
-0.07% |
1,500 |
2023/11/21 |
1,381 |
1,407 |
1,361 |
1,361 |
-2.99% |
4,100 |
2023/11/20 |
1,320 |
1,450 |
1,320 |
1,403 |
+6.37% |
13,200 |
2023/11/17 |
1,305 |
1,319 |
1,302 |
1,319 |
+0.23% |
2,100 |
2023/11/16 |
1,326 |
1,333 |
1,303 |
1,316 |
+0.15% |
2,100 |
2023/11/15 |
1,378 |
1,378 |
1,300 |
1,314 |
-0.30% |
10,200 |
2023/11/14 |
1,411 |
1,436 |
1,302 |
1,318 |
-6.59% |
18,200 |
|