日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,630 |
2,687 |
2,611 |
2,669 |
+1.99% |
35,700 |
2024/5/16 |
2,670 |
2,675 |
2,616 |
2,617 |
-0.87% |
26,100 |
2024/5/15 |
2,699 |
2,699 |
2,630 |
2,640 |
-1.53% |
54,100 |
2024/5/14 |
2,689 |
2,690 |
2,666 |
2,681 |
-1.11% |
29,300 |
2024/5/13 |
2,665 |
2,711 |
2,661 |
2,711 |
+2.57% |
42,800 |
2024/5/10 |
2,703 |
2,714 |
2,643 |
2,643 |
-3.15% |
65,200 |
2024/5/9 |
2,731 |
2,752 |
2,701 |
2,729 |
-0.47% |
36,800 |
2024/5/8 |
2,725 |
2,779 |
2,708 |
2,742 |
+0.73% |
67,500 |
2024/5/7 |
2,710 |
2,737 |
2,694 |
2,722 |
+1.95% |
66,200 |
2024/5/2 |
2,659 |
2,702 |
2,641 |
2,670 |
+1.17% |
53,600 |
2024/5/1 |
2,608 |
2,660 |
2,579 |
2,639 |
+0.23% |
54,200 |
2024/4/30 |
2,607 |
2,634 |
2,546 |
2,633 |
+0.69% |
103,900 |
2024/4/26 |
2,620 |
2,652 |
2,588 |
2,615 |
-2.79% |
108,800 |
2024/4/25 |
2,720 |
2,725 |
2,683 |
2,690 |
-2.57% |
103,100 |
2024/4/24 |
2,754 |
2,789 |
2,719 |
2,761 |
+0.84% |
83,300 |
2024/4/23 |
2,781 |
2,781 |
2,716 |
2,738 |
-1.58% |
76,200 |
2024/4/22 |
2,755 |
2,789 |
2,745 |
2,782 |
+1.46% |
36,300 |
2024/4/19 |
2,835 |
2,835 |
2,740 |
2,742 |
-3.99% |
91,100 |
2024/4/18 |
2,790 |
2,878 |
2,788 |
2,856 |
+2.18% |
67,800 |
2024/4/17 |
2,821 |
2,832 |
2,750 |
2,795 |
-1.31% |
115,300 |
2024/4/16 |
2,850 |
2,881 |
2,812 |
2,832 |
-1.46% |
90,800 |
2024/4/15 |
2,883 |
2,918 |
2,858 |
2,874 |
-1.27% |
65,000 |
2024/4/12 |
2,979 |
2,979 |
2,907 |
2,911 |
-2.15% |
99,800 |
2024/4/11 |
2,970 |
2,977 |
2,946 |
2,975 |
-0.40% |
49,400 |
2024/4/10 |
3,000 |
3,065 |
2,979 |
2,987 |
+0.00% |
53,000 |
2024/4/9 |
2,998 |
2,998 |
2,946 |
2,987 |
+0.27% |
69,900 |
2024/4/8 |
2,987 |
2,990 |
2,949 |
2,979 |
+0.85% |
32,100 |
2024/4/5 |
2,968 |
2,971 |
2,929 |
2,954 |
-1.50% |
71,600 |
2024/4/4 |
2,986 |
3,020 |
2,935 |
2,999 |
+1.39% |
63,000 |
2024/4/3 |
2,940 |
3,015 |
2,906 |
2,958 |
+0.00% |
70,100 |
2024/4/2 |
3,080 |
3,080 |
2,926 |
2,958 |
-5.19% |
216,900 |
2024/4/1 |
3,105 |
3,195 |
3,080 |
3,120 |
+1.30% |
84,600 |
2024/3/29 |
3,045 |
3,080 |
3,015 |
3,080 |
+0.82% |
56,900 |
2024/3/28 |
3,075 |
3,090 |
3,040 |
3,055 |
+0.33% |
45,300 |
2024/3/27 |
3,050 |
3,095 |
3,020 |
3,045 |
-0.49% |
66,000 |
2024/3/26 |
3,055 |
3,070 |
3,020 |
3,060 |
+0.49% |
49,900 |
2024/3/25 |
3,020 |
3,100 |
3,000 |
3,045 |
+2.01% |
111,500 |
2024/3/22 |
3,040 |
3,040 |
2,983 |
2,985 |
-1.81% |
125,100 |
2024/3/21 |
3,105 |
3,120 |
3,040 |
3,040 |
-1.46% |
106,200 |
2024/3/19 |
3,060 |
3,105 |
2,995 |
3,085 |
+0.82% |
148,300 |
2024/3/18 |
3,150 |
3,185 |
3,035 |
3,060 |
-1.77% |
170,100 |
2024/3/15 |
3,440 |
3,470 |
3,080 |
3,115 |
-11.25% |
305,300 |
2024/3/14 |
3,350 |
3,575 |
3,265 |
3,510 |
+6.53% |
294,000 |
2024/3/13 |
3,365 |
3,415 |
3,265 |
3,295 |
-0.15% |
136,400 |
2024/3/12 |
3,205 |
3,305 |
3,200 |
3,300 |
+1.69% |
52,800 |
2024/3/11 |
3,170 |
3,245 |
3,155 |
3,245 |
+0.31% |
71,600 |
2024/3/8 |
3,230 |
3,320 |
3,210 |
3,235 |
-1.37% |
73,600 |
2024/3/7 |
3,465 |
3,470 |
3,280 |
3,280 |
-4.65% |
108,800 |
2024/3/6 |
3,345 |
3,470 |
3,300 |
3,440 |
+2.84% |
93,000 |
2024/3/5 |
3,265 |
3,410 |
3,230 |
3,345 |
+1.21% |
154,500 |
2024/3/4 |
3,400 |
3,445 |
3,275 |
3,305 |
-2.79% |
119,300 |
2024/3/1 |
3,525 |
3,550 |
3,370 |
3,400 |
-1.59% |
86,500 |
2024/2/29 |
3,420 |
3,475 |
3,340 |
3,455 |
+0.00% |
105,800 |
2024/2/28 |
3,480 |
3,545 |
3,455 |
3,455 |
-1.00% |
91,600 |
2024/2/27 |
3,570 |
3,575 |
3,420 |
3,490 |
-4.77% |
206,600 |
2024/2/26 |
3,715 |
3,740 |
3,610 |
3,665 |
-0.68% |
107,500 |
2024/2/22 |
3,785 |
3,810 |
3,620 |
3,690 |
-2.89% |
168,200 |
2024/2/21 |
3,890 |
3,890 |
3,735 |
3,800 |
+1.20% |
96,500 |
2024/2/20 |
3,765 |
3,860 |
3,725 |
3,755 |
+1.62% |
82,800 |
2024/2/19 |
3,610 |
3,695 |
3,590 |
3,695 |
+4.38% |
63,600 |
2024/2/16 |
3,630 |
3,645 |
3,480 |
3,540 |
-2.07% |
114,500 |
2024/2/15 |
3,640 |
3,670 |
3,565 |
3,615 |
+1.97% |
58,100 |
2024/2/14 |
3,510 |
3,640 |
3,500 |
3,545 |
-0.98% |
83,000 |
2024/2/13 |
3,680 |
3,680 |
3,545 |
3,580 |
+3.17% |
129,700 |
2024/2/9 |
3,445 |
3,490 |
3,420 |
3,470 |
+1.91% |
68,600 |
2024/2/8 |
3,380 |
3,435 |
3,310 |
3,405 |
+1.49% |
53,700 |
2024/2/7 |
3,325 |
3,405 |
3,305 |
3,355 |
+0.30% |
64,900 |
2024/2/6 |
3,285 |
3,400 |
3,280 |
3,345 |
+2.14% |
78,200 |
2024/2/5 |
3,325 |
3,330 |
3,250 |
3,275 |
+0.15% |
35,800 |
2024/2/2 |
3,220 |
3,295 |
3,210 |
3,270 |
+3.48% |
54,300 |
2024/2/1 |
3,200 |
3,260 |
3,160 |
3,160 |
-1.86% |
40,900 |
2024/1/31 |
3,235 |
3,260 |
3,150 |
3,220 |
-1.23% |
70,400 |
2024/1/30 |
3,300 |
3,340 |
3,250 |
3,260 |
+0.00% |
62,700 |
2024/1/29 |
3,265 |
3,360 |
3,260 |
3,260 |
+1.09% |
78,800 |
2024/1/26 |
3,230 |
3,325 |
3,185 |
3,225 |
+0.31% |
108,500 |
2024/1/25 |
3,180 |
3,215 |
3,130 |
3,215 |
+1.10% |
60,400 |
2024/1/24 |
3,100 |
3,225 |
3,085 |
3,180 |
+3.08% |
107,700 |
2024/1/23 |
3,065 |
3,195 |
3,065 |
3,085 |
+2.15% |
102,600 |
2024/1/22 |
3,140 |
3,145 |
3,005 |
3,020 |
-1.79% |
73,900 |
2024/1/19 |
3,080 |
3,100 |
2,983 |
3,075 |
+0.00% |
104,700 |
2024/1/18 |
2,906 |
3,100 |
2,880 |
3,075 |
+5.45% |
241,600 |
2024/1/17 |
2,908 |
2,963 |
2,906 |
2,916 |
+0.38% |
95,200 |
2024/1/16 |
2,918 |
2,968 |
2,889 |
2,905 |
+0.35% |
141,300 |
2024/1/15 |
2,900 |
2,925 |
2,860 |
2,895 |
+0.17% |
91,100 |
2024/1/12 |
2,828 |
2,923 |
2,780 |
2,890 |
+2.26% |
127,000 |
2024/1/11 |
2,860 |
2,927 |
2,826 |
2,826 |
+0.14% |
109,800 |
2024/1/10 |
2,774 |
2,837 |
2,741 |
2,822 |
+1.51% |
103,400 |
2024/1/9 |
2,774 |
2,801 |
2,740 |
2,780 |
+0.25% |
85,100 |
2024/1/5 |
2,870 |
2,870 |
2,772 |
2,773 |
-4.05% |
129,000 |
2024/1/4 |
2,799 |
2,897 |
2,770 |
2,890 |
+1.12% |
86,100 |
2023/12/29 |
2,800 |
2,858 |
2,776 |
2,858 |
+1.96% |
68,400 |
2023/12/28 |
2,831 |
2,875 |
2,801 |
2,803 |
-3.78% |
104,100 |
2023/12/27 |
2,919 |
2,985 |
2,879 |
2,913 |
+0.10% |
156,200 |
2023/12/26 |
2,758 |
2,910 |
2,740 |
2,910 |
+5.82% |
167,400 |
2023/12/25 |
2,777 |
2,820 |
2,731 |
2,750 |
-0.72% |
72,100 |
2023/12/22 |
2,748 |
2,790 |
2,713 |
2,770 |
+1.28% |
52,400 |
2023/12/21 |
2,750 |
2,787 |
2,725 |
2,735 |
-1.94% |
64,300 |
2023/12/20 |
2,807 |
2,847 |
2,753 |
2,789 |
-0.71% |
115,400 |
2023/12/19 |
2,665 |
2,810 |
2,664 |
2,809 |
+5.72% |
162,400 |
2023/12/18 |
2,677 |
2,710 |
2,593 |
2,657 |
-2.57% |
102,800 |
2023/12/15 |
2,730 |
2,748 |
2,593 |
2,727 |
-0.18% |
254,500 |
2023/12/14 |
2,658 |
2,859 |
2,548 |
2,732 |
+7.56% |
957,500 |
2023/12/13 |
2,547 |
2,615 |
2,540 |
2,540 |
-0.12% |
171,200 |
2023/12/12 |
2,609 |
2,609 |
2,515 |
2,543 |
-0.63% |
66,300 |
2023/12/11 |
2,526 |
2,570 |
2,517 |
2,559 |
+3.35% |
56,700 |
2023/12/8 |
2,582 |
2,613 |
2,461 |
2,476 |
-5.60% |
123,400 |
2023/12/7 |
2,620 |
2,700 |
2,611 |
2,623 |
-0.30% |
75,100 |
2023/12/6 |
2,590 |
2,649 |
2,569 |
2,631 |
+0.84% |
67,600 |
2023/12/5 |
2,610 |
2,641 |
2,567 |
2,609 |
+0.27% |
66,600 |
2023/12/4 |
2,550 |
2,621 |
2,532 |
2,602 |
+2.56% |
88,300 |
2023/12/1 |
2,502 |
2,569 |
2,500 |
2,537 |
+1.20% |
58,600 |
2023/11/30 |
2,531 |
2,531 |
2,458 |
2,507 |
-0.95% |
48,600 |
2023/11/29 |
2,503 |
2,536 |
2,481 |
2,531 |
+1.12% |
42,900 |
2023/11/28 |
2,475 |
2,526 |
2,469 |
2,503 |
+0.32% |
66,800 |
2023/11/27 |
2,450 |
2,510 |
2,450 |
2,495 |
+2.93% |
101,300 |
2023/11/24 |
2,426 |
2,460 |
2,398 |
2,424 |
+0.00% |
55,600 |
2023/11/22 |
2,390 |
2,424 |
2,382 |
2,424 |
+0.21% |
49,100 |
2023/11/21 |
2,360 |
2,444 |
2,338 |
2,419 |
+2.72% |
79,000 |
2023/11/20 |
2,353 |
2,382 |
2,334 |
2,355 |
-0.72% |
31,600 |
2023/11/17 |
2,365 |
2,389 |
2,339 |
2,372 |
+0.30% |
33,100 |
2023/11/16 |
2,350 |
2,372 |
2,310 |
2,365 |
+0.98% |
55,100 |
2023/11/15 |
2,270 |
2,349 |
2,260 |
2,342 |
+6.65% |
110,200 |
2023/11/14 |
2,247 |
2,255 |
2,190 |
2,196 |
-1.74% |
50,400 |
|