日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
4,411 |
4,461 |
4,303 |
4,314 |
-2.62% |
15,939,000 |
2024/5/16 |
4,572 |
4,573 |
4,430 |
4,430 |
-1.07% |
20,738,600 |
2024/5/15 |
4,469 |
4,546 |
4,440 |
4,478 |
+1.56% |
19,114,600 |
2024/5/14 |
4,486 |
4,570 |
4,360 |
4,409 |
-2.28% |
21,821,200 |
2024/5/13 |
4,406 |
4,529 |
4,390 |
4,512 |
+1.62% |
19,651,700 |
2024/5/10 |
4,495 |
4,546 |
4,391 |
4,440 |
-0.96% |
24,209,500 |
2024/5/9 |
4,662 |
4,703 |
4,477 |
4,483 |
-4.62% |
27,280,700 |
2024/5/8 |
4,690 |
4,849 |
4,675 |
4,700 |
-0.19% |
32,610,800 |
2024/5/7 |
4,794 |
4,797 |
4,615 |
4,709 |
+0.04% |
33,250,200 |
2024/5/2 |
4,616 |
4,769 |
4,558 |
4,707 |
+0.53% |
38,226,900 |
2024/5/1 |
4,621 |
4,795 |
4,542 |
4,682 |
-0.19% |
50,659,600 |
2024/4/30 |
4,242 |
4,699 |
4,077 |
4,691 |
+8.92% |
76,935,900 |
2024/4/26 |
4,064 |
4,349 |
4,030 |
4,307 |
+7.84% |
37,913,100 |
2024/4/25 |
4,050 |
4,051 |
3,946 |
3,994 |
-3.18% |
18,320,200 |
2024/4/24 |
4,094 |
4,143 |
3,973 |
4,125 |
+4.30% |
31,866,500 |
2024/4/23 |
4,223 |
4,249 |
3,864 |
3,955 |
-3.72% |
44,782,700 |
2024/4/22 |
4,090 |
4,146 |
3,935 |
4,108 |
-2.52% |
33,076,400 |
2024/4/19 |
4,373 |
4,410 |
4,023 |
4,214 |
-6.63% |
41,955,500 |
2024/4/18 |
4,371 |
4,613 |
4,351 |
4,513 |
+0.04% |
34,246,900 |
2024/4/17 |
4,682 |
4,729 |
4,506 |
4,511 |
-2.19% |
24,338,400 |
2024/4/16 |
4,797 |
4,870 |
4,610 |
4,612 |
-6.39% |
31,190,100 |
2024/4/15 |
5,050 |
5,109 |
4,878 |
4,927 |
-3.88% |
26,376,600 |
2024/4/12 |
5,250 |
5,250 |
5,077 |
5,126 |
-0.76% |
26,442,400 |
2024/4/11 |
4,910 |
5,174 |
4,823 |
5,165 |
+4.13% |
39,410,500 |
2024/4/10 |
4,948 |
5,141 |
4,909 |
4,960 |
-0.16% |
37,394,400 |
2024/4/9 |
4,883 |
5,059 |
4,812 |
4,968 |
+0.32% |
40,058,000 |
2024/4/8 |
4,840 |
5,034 |
4,739 |
4,952 |
+7.19% |
54,668,300 |
2024/4/5 |
4,669 |
4,684 |
4,302 |
4,620 |
-1.47% |
49,522,500 |
2024/4/4 |
4,270 |
4,689 |
4,235 |
4,689 |
+17.55% |
48,919,800 |
2024/4/3 |
3,957 |
4,071 |
3,881 |
3,989 |
-2.64% |
12,261,900 |
2024/4/2 |
4,108 |
4,140 |
4,047 |
4,097 |
+0.12% |
8,300,800 |
2024/4/1 |
4,282 |
4,293 |
4,040 |
4,092 |
-3.49% |
16,215,300 |
2024/3/29 |
4,172 |
4,312 |
4,115 |
4,240 |
+3.36% |
38,905,800 |
2024/3/28 |
4,233 |
4,277 |
4,082 |
4,102 |
-4.09% |
13,875,600 |
2024/3/27 |
4,380 |
4,525 |
4,242 |
4,277 |
-2.82% |
23,259,100 |
2024/3/26 |
4,130 |
4,409 |
4,080 |
4,401 |
+5.19% |
19,402,800 |
2024/3/25 |
4,085 |
4,250 |
4,065 |
4,184 |
+3.72% |
24,263,900 |
2024/3/22 |
4,000 |
4,147 |
3,950 |
4,034 |
+0.98% |
19,055,500 |
2024/3/21 |
4,000 |
4,036 |
3,930 |
3,995 |
+1.47% |
16,457,100 |
2024/3/19 |
3,835 |
3,957 |
3,811 |
3,937 |
+0.82% |
11,576,900 |
2024/3/18 |
3,629 |
3,909 |
3,582 |
3,905 |
+8.14% |
13,108,200 |
2024/3/15 |
3,576 |
3,659 |
3,528 |
3,611 |
-0.06% |
8,086,600 |
2024/3/14 |
3,677 |
3,690 |
3,501 |
3,613 |
-2.75% |
13,634,400 |
2024/3/13 |
3,810 |
3,855 |
3,711 |
3,715 |
-0.05% |
10,074,300 |
2024/3/12 |
3,580 |
3,810 |
3,570 |
3,717 |
+1.98% |
11,092,200 |
2024/3/11 |
3,640 |
3,752 |
3,601 |
3,645 |
-4.98% |
13,304,100 |
2024/3/8 |
3,964 |
4,159 |
3,836 |
3,836 |
-2.94% |
28,413,200 |
2024/3/7 |
3,962 |
4,088 |
3,836 |
3,952 |
+0.25% |
21,589,400 |
2024/3/6 |
3,913 |
3,962 |
3,885 |
3,942 |
-1.45% |
12,321,000 |
2024/3/5 |
4,049 |
4,063 |
3,889 |
4,000 |
+0.53% |
24,946,200 |
2024/3/4 |
3,899 |
4,035 |
3,878 |
3,979 |
+3.22% |
18,936,500 |
2024/3/1 |
3,880 |
3,955 |
3,804 |
3,855 |
+0.31% |
16,577,200 |
2024/2/29 |
3,809 |
3,881 |
3,755 |
3,843 |
-0.93% |
9,065,300 |
2024/2/28 |
3,901 |
3,974 |
3,873 |
3,879 |
-1.90% |
8,000,400 |
2024/2/27 |
3,979 |
4,010 |
3,893 |
3,954 |
-0.85% |
10,664,000 |
2024/2/26 |
4,100 |
4,105 |
3,974 |
3,988 |
-1.68% |
16,225,400 |
2024/2/22 |
4,127 |
4,137 |
3,851 |
4,056 |
+5.43% |
30,400,100 |
2024/2/21 |
3,741 |
3,923 |
3,706 |
3,847 |
+0.94% |
14,024,000 |
2024/2/20 |
3,810 |
3,881 |
3,780 |
3,811 |
-0.81% |
12,464,300 |
2024/2/19 |
3,928 |
4,018 |
3,822 |
3,842 |
-3.90% |
16,595,500 |
2024/2/16 |
4,065 |
4,381 |
3,856 |
3,998 |
+0.23% |
49,147,500 |
2024/2/15 |
3,950 |
4,054 |
3,941 |
3,989 |
+2.28% |
27,592,000 |
2024/2/14 |
3,698 |
3,909 |
3,668 |
3,900 |
+3.50% |
23,324,000 |
2024/2/13 |
3,660 |
3,775 |
3,630 |
3,768 |
+5.34% |
22,317,200 |
2024/2/9 |
3,600 |
3,648 |
3,470 |
3,577 |
-1.43% |
21,727,000 |
2024/2/8 |
3,739 |
3,754 |
3,617 |
3,629 |
-1.20% |
17,282,900 |
2024/2/7 |
3,715 |
3,731 |
3,658 |
3,673 |
-2.18% |
12,887,100 |
2024/2/6 |
3,712 |
3,784 |
3,654 |
3,755 |
+1.54% |
19,704,500 |
2024/2/5 |
3,826 |
3,883 |
3,640 |
3,698 |
-0.40% |
29,192,000 |
2024/2/2 |
3,469 |
3,779 |
3,449 |
3,713 |
+8.41% |
43,987,800 |
2024/2/1 |
3,403 |
3,475 |
3,360 |
3,425 |
-0.20% |
19,595,500 |
2024/1/31 |
3,161 |
3,432 |
3,151 |
3,432 |
+6.22% |
37,772,100 |
2024/1/30 |
3,236 |
3,298 |
3,212 |
3,231 |
+0.84% |
13,853,700 |
2024/1/29 |
3,300 |
3,353 |
3,188 |
3,204 |
-2.73% |
18,374,300 |
2024/1/26 |
3,349 |
3,473 |
3,262 |
3,294 |
-4.05% |
23,920,600 |
2024/1/25 |
3,451 |
3,494 |
3,377 |
3,433 |
+1.54% |
29,086,100 |
2024/1/24 |
3,238 |
3,385 |
3,169 |
3,381 |
+5.39% |
28,396,400 |
2024/1/23 |
3,180 |
3,325 |
3,128 |
3,208 |
+1.58% |
39,018,800 |
2024/1/22 |
3,012 |
3,192 |
2,992 |
3,158 |
+6.89% |
30,945,600 |
2024/1/19 |
2,995 |
3,030 |
2,911.5 |
2,954.5 |
+0.82% |
17,747,500 |
2024/1/18 |
2,841 |
2,944 |
2,830.5 |
2,930.5 |
+3.62% |
16,395,900 |
2024/1/17 |
2,940 |
2,975 |
2,825 |
2,828 |
-1.70% |
18,039,800 |
2024/1/16 |
2,820.5 |
2,933 |
2,775 |
2,877 |
+2.11% |
18,759,500 |
2024/1/15 |
2,705 |
2,817.5 |
2,668 |
2,817.5 |
+3.04% |
9,198,000 |
2024/1/12 |
2,744.5 |
2,767.5 |
2,663 |
2,734.5 |
-0.91% |
9,617,400 |
2024/1/11 |
2,844.5 |
2,845 |
2,726.5 |
2,759.5 |
-1.36% |
13,016,700 |
2024/1/10 |
2,802.5 |
2,888 |
2,750 |
2,797.5 |
+0.83% |
20,710,300 |
2024/1/9 |
2,759.5 |
2,829 |
2,730 |
2,774.5 |
+4.32% |
20,219,700 |
2024/1/5 |
2,729 |
2,835 |
2,651 |
2,659.5 |
-2.76% |
25,680,900 |
2024/1/4 |
2,500 |
2,737 |
2,415 |
2,735 |
+6.84% |
27,151,800 |
2023/12/29 |
2,408 |
2,650 |
2,390 |
2,560 |
+5.70% |
24,048,500 |
2023/12/28 |
2,507.5 |
2,508.5 |
2,400 |
2,422 |
-1.94% |
8,107,500 |
2023/12/27 |
2,445 |
2,515 |
2,408 |
2,470 |
+6.24% |
3,308,100 |
2023/12/26 |
2,316 |
2,418 |
2,305 |
2,325 |
+2.15% |
1,818,300 |
2023/12/25 |
2,266 |
2,312 |
2,242 |
2,276 |
+1.56% |
1,334,600 |
2023/12/22 |
2,321 |
2,333 |
2,241 |
2,241 |
-2.65% |
1,474,500 |
2023/12/21 |
2,297 |
2,305 |
2,237 |
2,302 |
-2.79% |
1,979,600 |
2023/12/20 |
2,342 |
2,445 |
2,301 |
2,368 |
+1.72% |
2,201,200 |
2023/12/19 |
2,300 |
2,347 |
2,267 |
2,328 |
+1.57% |
1,443,600 |
2023/12/18 |
2,235 |
2,306 |
2,189 |
2,292 |
+2.87% |
1,660,200 |
2023/12/15 |
2,256 |
2,276 |
2,198 |
2,228 |
-2.07% |
2,773,600 |
2023/12/14 |
2,418 |
2,433 |
2,271 |
2,275 |
-5.09% |
2,451,400 |
2023/12/13 |
2,400 |
2,434 |
2,389 |
2,397 |
+0.67% |
1,741,500 |
2023/12/12 |
2,482 |
2,486 |
2,364 |
2,381 |
-2.94% |
1,718,300 |
2023/12/11 |
2,500 |
2,523 |
2,434 |
2,453 |
+0.37% |
958,100 |
2023/12/8 |
2,442 |
2,494 |
2,409 |
2,444 |
-0.65% |
1,387,000 |
2023/12/7 |
2,450 |
2,484 |
2,433 |
2,460 |
-2.50% |
993,600 |
2023/12/6 |
2,427 |
2,544 |
2,421 |
2,523 |
+4.73% |
1,742,500 |
2023/12/5 |
2,440 |
2,459 |
2,400 |
2,409 |
-2.75% |
1,625,600 |
2023/12/4 |
2,482 |
2,540 |
2,444 |
2,477 |
-1.43% |
1,988,600 |
2023/12/1 |
2,629 |
2,631 |
2,495 |
2,513 |
-5.17% |
2,735,200 |
2023/11/30 |
2,622 |
2,650 |
2,597 |
2,650 |
+0.45% |
1,392,800 |
2023/11/29 |
2,655 |
2,689 |
2,626 |
2,638 |
-1.57% |
1,396,800 |
2023/11/28 |
2,756 |
2,756 |
2,678 |
2,680 |
-2.55% |
1,657,500 |
2023/11/27 |
2,777 |
2,788 |
2,750 |
2,750 |
-0.40% |
973,800 |
2023/11/24 |
2,870 |
2,870 |
2,760 |
2,761 |
-3.29% |
2,025,200 |
2023/11/22 |
2,916 |
2,924 |
2,852 |
2,855 |
-3.71% |
1,998,200 |
2023/11/21 |
2,949 |
2,969 |
2,872 |
2,965 |
+1.61% |
1,858,500 |
2023/11/20 |
2,990 |
2,991 |
2,886 |
2,918 |
-1.45% |
1,665,500 |
2023/11/17 |
2,810 |
2,971 |
2,788 |
2,961 |
+5.34% |
2,491,000 |
2023/11/16 |
2,824 |
2,868 |
2,799 |
2,811 |
-0.92% |
956,900 |
2023/11/15 |
2,805 |
2,880 |
2,804 |
2,837 |
+3.24% |
2,015,800 |
2023/11/14 |
2,796 |
2,812 |
2,746 |
2,748 |
-1.79% |
1,306,600 |
|