日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,520 |
2,590 |
2,370 |
2,425 |
-1.26% |
313,000 |
2024/5/16 |
2,582 |
2,726 |
2,400 |
2,456 |
-7.74% |
362,900 |
2024/5/15 |
2,794 |
2,916 |
2,561 |
2,662 |
+9.73% |
1,832,800 |
2024/5/14 |
2,282 |
2,440 |
2,240 |
2,426 |
+7.35% |
427,600 |
2024/5/13 |
2,305 |
2,369 |
2,218 |
2,260 |
+2.49% |
422,400 |
2024/5/10 |
2,317 |
2,495 |
2,160 |
2,205 |
+0.23% |
896,400 |
2024/5/9 |
2,299 |
2,600 |
2,071 |
2,200 |
+0.05% |
3,470,300 |
2024/5/8 |
2,649 |
3,105 |
2,199 |
2,199 |
-18.53% |
3,358,200 |
2024/5/7 |
2,227 |
2,705 |
2,227 |
2,699 |
+22.40% |
2,043,600 |
2024/5/2 |
2,020 |
2,350 |
1,954 |
2,205 |
+9.16% |
587,300 |
2024/5/1 |
1,920 |
2,149 |
1,904 |
2,020 |
+5.65% |
614,100 |
2024/4/30 |
1,769 |
1,929 |
1,768 |
1,912 |
+7.42% |
220,300 |
2024/4/26 |
1,842 |
1,867 |
1,771 |
1,780 |
-5.07% |
162,700 |
2024/4/25 |
1,910 |
1,930 |
1,831 |
1,875 |
-1.16% |
425,000 |
2024/4/24 |
1,795 |
1,920 |
1,712 |
1,897 |
+12.72% |
862,700 |
2024/4/23 |
1,597 |
1,814 |
1,585 |
1,683 |
+10.94% |
753,900 |
2024/4/22 |
1,490 |
1,519 |
1,466 |
1,517 |
+3.83% |
46,500 |
2024/4/19 |
1,495 |
1,550 |
1,441 |
1,461 |
-2.27% |
187,200 |
2024/4/18 |
1,421 |
1,516 |
1,406 |
1,495 |
+5.58% |
71,500 |
2024/4/17 |
1,428 |
1,452 |
1,396 |
1,416 |
+0.93% |
32,900 |
2024/4/16 |
1,421 |
1,430 |
1,392 |
1,403 |
-2.23% |
13,600 |
2024/4/15 |
1,398 |
1,450 |
1,398 |
1,435 |
+2.28% |
17,400 |
2024/4/12 |
1,427 |
1,435 |
1,398 |
1,403 |
-1.75% |
15,900 |
2024/4/11 |
1,424 |
1,428 |
1,395 |
1,428 |
-0.49% |
14,800 |
2024/4/10 |
1,426 |
1,463 |
1,426 |
1,435 |
+1.13% |
28,800 |
2024/4/9 |
1,390 |
1,426 |
1,389 |
1,419 |
+2.09% |
15,400 |
2024/4/8 |
1,390 |
1,396 |
1,374 |
1,390 |
-0.14% |
11,900 |
2024/4/5 |
1,370 |
1,397 |
1,362 |
1,392 |
+0.87% |
19,100 |
2024/4/4 |
1,399 |
1,399 |
1,361 |
1,380 |
+0.36% |
24,700 |
2024/4/3 |
1,372 |
1,400 |
1,365 |
1,375 |
-0.94% |
19,100 |
2024/4/2 |
1,405 |
1,406 |
1,371 |
1,388 |
-1.21% |
29,700 |
2024/4/1 |
1,427 |
1,445 |
1,398 |
1,405 |
-1.54% |
27,800 |
2024/3/29 |
1,424 |
1,441 |
1,412 |
1,427 |
-0.49% |
15,700 |
2024/3/28 |
1,411 |
1,439 |
1,409 |
1,434 |
+0.91% |
21,700 |
2024/3/27 |
1,456 |
1,456 |
1,416 |
1,421 |
-1.66% |
29,200 |
2024/3/26 |
1,449 |
1,458 |
1,436 |
1,445 |
-0.07% |
11,700 |
2024/3/25 |
1,455 |
1,479 |
1,445 |
1,446 |
-1.03% |
13,900 |
2024/3/22 |
1,455 |
1,474 |
1,439 |
1,461 |
+0.00% |
27,000 |
2024/3/21 |
1,446 |
1,470 |
1,433 |
1,461 |
+2.10% |
22,300 |
2024/3/19 |
1,462 |
1,462 |
1,410 |
1,431 |
-1.11% |
36,100 |
2024/3/18 |
1,418 |
1,456 |
1,409 |
1,447 |
+2.33% |
27,900 |
2024/3/15 |
1,460 |
1,460 |
1,405 |
1,414 |
-3.87% |
50,600 |
2024/3/14 |
1,458 |
1,474 |
1,425 |
1,471 |
+0.34% |
40,000 |
2024/3/13 |
1,470 |
1,505 |
1,440 |
1,466 |
+1.10% |
61,200 |
2024/3/12 |
1,460 |
1,470 |
1,419 |
1,450 |
-2.09% |
53,800 |
2024/3/11 |
1,501 |
1,518 |
1,464 |
1,481 |
-3.89% |
58,300 |
2024/3/8 |
1,561 |
1,590 |
1,520 |
1,541 |
-3.02% |
69,400 |
2024/3/7 |
1,640 |
1,640 |
1,571 |
1,589 |
-2.52% |
60,800 |
2024/3/6 |
1,625 |
1,673 |
1,618 |
1,630 |
-2.51% |
60,100 |
2024/3/5 |
1,582 |
1,672 |
1,561 |
1,672 |
+4.50% |
75,700 |
2024/3/4 |
1,550 |
1,659 |
1,515 |
1,600 |
+3.23% |
77,800 |
2024/3/1 |
1,617 |
1,618 |
1,501 |
1,550 |
-3.06% |
67,800 |
2024/2/29 |
1,556 |
1,604 |
1,545 |
1,599 |
+2.76% |
32,900 |
2024/2/28 |
1,590 |
1,626 |
1,554 |
1,556 |
-2.08% |
35,400 |
2024/2/27 |
1,590 |
1,602 |
1,566 |
1,589 |
-0.31% |
26,000 |
2024/2/26 |
1,550 |
1,622 |
1,507 |
1,594 |
+2.57% |
73,400 |
2024/2/22 |
1,604 |
1,605 |
1,531 |
1,554 |
-2.02% |
68,100 |
2024/2/21 |
1,616 |
1,631 |
1,572 |
1,586 |
-0.88% |
86,000 |
2024/2/20 |
1,483 |
1,627 |
1,466 |
1,600 |
+9.44% |
203,500 |
2024/2/19 |
1,434 |
1,487 |
1,434 |
1,462 |
+1.18% |
44,700 |
2024/2/16 |
1,374 |
1,470 |
1,351 |
1,445 |
+8.65% |
114,300 |
2024/2/15 |
1,420 |
1,424 |
1,309 |
1,330 |
-1.63% |
77,200 |
2024/2/14 |
1,343 |
1,383 |
1,341 |
1,352 |
-3.64% |
96,700 |
2024/2/13 |
1,452 |
1,464 |
1,393 |
1,403 |
-4.23% |
98,800 |
2024/2/9 |
1,495 |
1,512 |
1,465 |
1,465 |
-2.40% |
66,200 |
2024/2/8 |
1,514 |
1,529 |
1,490 |
1,501 |
-1.57% |
56,800 |
2024/2/7 |
1,500 |
1,566 |
1,481 |
1,525 |
+1.53% |
126,900 |
2024/2/6 |
1,516 |
1,516 |
1,487 |
1,502 |
-0.86% |
22,200 |
2024/2/5 |
1,489 |
1,518 |
1,470 |
1,515 |
+2.16% |
35,500 |
2024/2/2 |
1,500 |
1,513 |
1,481 |
1,483 |
-1.13% |
41,900 |
2024/2/1 |
1,494 |
1,508 |
1,483 |
1,500 |
-0.66% |
56,400 |
2024/1/31 |
1,505 |
1,523 |
1,477 |
1,510 |
-0.40% |
81,300 |
2024/1/30 |
1,553 |
1,562 |
1,507 |
1,516 |
-2.26% |
60,900 |
2024/1/29 |
1,643 |
1,643 |
1,551 |
1,551 |
-5.60% |
94,500 |
2024/1/26 |
1,586 |
1,670 |
1,585 |
1,643 |
+1.05% |
96,200 |
2024/1/25 |
1,544 |
1,635 |
1,514 |
1,626 |
+4.57% |
68,800 |
2024/1/24 |
1,520 |
1,555 |
1,485 |
1,555 |
+2.30% |
64,500 |
2024/1/23 |
1,560 |
1,560 |
1,500 |
1,520 |
-3.00% |
69,400 |
2024/1/22 |
1,523 |
1,593 |
1,495 |
1,567 |
+2.89% |
47,000 |
2024/1/19 |
1,503 |
1,545 |
1,499 |
1,523 |
+0.26% |
55,000 |
2024/1/18 |
1,596 |
1,596 |
1,515 |
1,519 |
-5.30% |
55,100 |
2024/1/17 |
1,642 |
1,674 |
1,596 |
1,604 |
+0.12% |
96,800 |
2024/1/16 |
1,589 |
1,630 |
1,545 |
1,602 |
+0.82% |
64,000 |
2024/1/15 |
1,462 |
1,597 |
1,444 |
1,589 |
+8.54% |
84,600 |
2024/1/12 |
1,452 |
1,473 |
1,431 |
1,464 |
-0.14% |
41,300 |
2024/1/11 |
1,470 |
1,480 |
1,433 |
1,466 |
-1.08% |
48,900 |
2024/1/10 |
1,493 |
1,508 |
1,474 |
1,482 |
-0.74% |
22,400 |
2024/1/9 |
1,487 |
1,527 |
1,456 |
1,493 |
+0.40% |
43,300 |
2024/1/5 |
1,530 |
1,530 |
1,482 |
1,487 |
-3.44% |
38,200 |
2024/1/4 |
1,550 |
1,569 |
1,500 |
1,540 |
-0.77% |
20,700 |
2023/12/29 |
1,584 |
1,586 |
1,541 |
1,552 |
-2.39% |
31,500 |
2023/12/28 |
1,600 |
1,631 |
1,572 |
1,590 |
+0.57% |
42,900 |
2023/12/27 |
1,548 |
1,613 |
1,538 |
1,581 |
+4.84% |
54,100 |
2023/12/26 |
1,461 |
1,557 |
1,460 |
1,508 |
+3.22% |
45,900 |
2023/12/25 |
1,550 |
1,588 |
1,461 |
1,461 |
-5.74% |
77,500 |
2023/12/22 |
1,546 |
1,611 |
1,541 |
1,550 |
-0.39% |
50,000 |
2023/12/21 |
1,553 |
1,630 |
1,553 |
1,556 |
-2.32% |
76,700 |
2023/12/20 |
1,579 |
1,700 |
1,564 |
1,593 |
+2.84% |
203,100 |
2023/12/19 |
1,400 |
1,549 |
1,400 |
1,549 |
+10.01% |
128,600 |
2023/12/18 |
1,310 |
1,429 |
1,307 |
1,408 |
+6.42% |
71,900 |
2023/12/15 |
1,303 |
1,341 |
1,298 |
1,323 |
+2.00% |
39,300 |
2023/12/14 |
1,355 |
1,374 |
1,283 |
1,297 |
-4.07% |
69,300 |
2023/12/13 |
1,320 |
1,380 |
1,320 |
1,352 |
+0.15% |
61,500 |
2023/12/12 |
1,386 |
1,392 |
1,343 |
1,350 |
-3.09% |
75,600 |
2023/12/11 |
1,431 |
1,462 |
1,389 |
1,393 |
-2.45% |
58,800 |
2023/12/8 |
1,464 |
1,496 |
1,427 |
1,428 |
-3.97% |
55,300 |
2023/12/7 |
1,502 |
1,506 |
1,470 |
1,487 |
-1.78% |
58,700 |
2023/12/6 |
1,519 |
1,547 |
1,501 |
1,514 |
-0.85% |
43,600 |
2023/12/5 |
1,551 |
1,580 |
1,525 |
1,527 |
-2.61% |
42,300 |
2023/12/4 |
1,586 |
1,590 |
1,551 |
1,568 |
-1.38% |
42,400 |
2023/12/1 |
1,630 |
1,630 |
1,590 |
1,590 |
-2.45% |
24,400 |
2023/11/30 |
1,617 |
1,639 |
1,600 |
1,630 |
+0.68% |
25,100 |
2023/11/29 |
1,619 |
1,666 |
1,592 |
1,619 |
-0.80% |
30,200 |
2023/11/28 |
1,670 |
1,687 |
1,632 |
1,632 |
-2.45% |
30,500 |
2023/11/27 |
1,664 |
1,696 |
1,636 |
1,673 |
+0.60% |
35,700 |
2023/11/24 |
1,716 |
1,746 |
1,663 |
1,663 |
-3.76% |
70,400 |
2023/11/22 |
1,781 |
1,781 |
1,717 |
1,728 |
-3.36% |
68,400 |
2023/11/21 |
1,820 |
1,843 |
1,772 |
1,788 |
-1.27% |
59,300 |
2023/11/20 |
1,730 |
1,850 |
1,711 |
1,811 |
+5.11% |
109,400 |
2023/11/17 |
1,701 |
1,755 |
1,688 |
1,723 |
+0.17% |
60,500 |
2023/11/16 |
1,760 |
1,760 |
1,684 |
1,720 |
-2.55% |
77,300 |
2023/11/15 |
1,855 |
1,860 |
1,752 |
1,765 |
-2.43% |
129,300 |
2023/11/14 |
1,700 |
1,857 |
1,647 |
1,809 |
+6.22% |
165,700 |
|