日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
954 |
995 |
951 |
973 |
+1.14% |
28,200 |
2024/5/16 |
1,012 |
1,012 |
962 |
962 |
-4.94% |
23,900 |
2024/5/15 |
1,005 |
1,012 |
984 |
1,012 |
+0.00% |
17,800 |
2024/5/14 |
1,003 |
1,027 |
1,003 |
1,012 |
+1.20% |
27,300 |
2024/5/13 |
997 |
1,017 |
991 |
1,000 |
+2.99% |
26,700 |
2024/5/10 |
1,013 |
1,015 |
971 |
971 |
-2.71% |
20,800 |
2024/5/9 |
1,015 |
1,015 |
984 |
998 |
-0.20% |
19,100 |
2024/5/8 |
1,015 |
1,015 |
981 |
1,000 |
-1.57% |
26,900 |
2024/5/7 |
1,006 |
1,035 |
970 |
1,016 |
+5.94% |
97,600 |
2024/5/2 |
942 |
959 |
928 |
959 |
+4.35% |
43,700 |
2024/5/1 |
880 |
939 |
878 |
919 |
+4.79% |
53,400 |
2024/4/30 |
883 |
885 |
862 |
877 |
-1.02% |
32,200 |
2024/4/26 |
905 |
905 |
879 |
886 |
-2.10% |
22,800 |
2024/4/25 |
905 |
915 |
882 |
905 |
+0.00% |
35,800 |
2024/4/24 |
938 |
938 |
898 |
905 |
-2.90% |
27,200 |
2024/4/23 |
896 |
944 |
890 |
932 |
+4.02% |
36,200 |
2024/4/22 |
895 |
903 |
887 |
896 |
-0.33% |
38,200 |
2024/4/19 |
942 |
942 |
892 |
899 |
-4.56% |
75,600 |
2024/4/18 |
951 |
956 |
926 |
942 |
-1.88% |
77,200 |
2024/4/17 |
1,026 |
1,027 |
951 |
960 |
-5.23% |
142,900 |
2024/4/16 |
1,098 |
1,100 |
993 |
1,013 |
-21.23% |
267,600 |
2024/4/15 |
1,219 |
1,286 |
1,216 |
1,286 |
+4.21% |
58,900 |
2024/4/12 |
1,257 |
1,262 |
1,222 |
1,234 |
-1.44% |
17,100 |
2024/4/11 |
1,223 |
1,267 |
1,208 |
1,252 |
+0.81% |
24,100 |
2024/4/10 |
1,308 |
1,322 |
1,240 |
1,242 |
-4.61% |
36,000 |
2024/4/9 |
1,273 |
1,306 |
1,257 |
1,302 |
+1.72% |
23,600 |
2024/4/8 |
1,252 |
1,285 |
1,237 |
1,280 |
+4.75% |
27,900 |
2024/4/5 |
1,215 |
1,259 |
1,170 |
1,222 |
+1.08% |
28,800 |
2024/4/4 |
1,268 |
1,268 |
1,186 |
1,209 |
-2.34% |
30,500 |
2024/4/3 |
1,164 |
1,297 |
1,160 |
1,238 |
+8.22% |
70,800 |
2024/4/2 |
1,156 |
1,158 |
1,118 |
1,144 |
-1.63% |
19,700 |
2024/4/1 |
1,152 |
1,198 |
1,141 |
1,163 |
+1.66% |
16,800 |
2024/3/29 |
1,190 |
1,206 |
1,131 |
1,144 |
-4.67% |
31,500 |
2024/3/28 |
1,209 |
1,228 |
1,200 |
1,200 |
-0.74% |
14,700 |
2024/3/27 |
1,216 |
1,237 |
1,202 |
1,209 |
-0.33% |
12,100 |
2024/3/26 |
1,240 |
1,249 |
1,190 |
1,213 |
+1.68% |
45,300 |
2024/3/25 |
1,181 |
1,219 |
1,174 |
1,193 |
+1.79% |
13,100 |
2024/3/22 |
1,221 |
1,225 |
1,166 |
1,172 |
+0.95% |
22,700 |
2024/3/21 |
1,168 |
1,176 |
1,135 |
1,161 |
+3.48% |
16,900 |
2024/3/19 |
1,143 |
1,149 |
1,104 |
1,122 |
-1.84% |
11,800 |
2024/3/18 |
1,077 |
1,150 |
1,077 |
1,143 |
+6.13% |
17,600 |
2024/3/15 |
1,124 |
1,132 |
1,070 |
1,077 |
-4.18% |
26,800 |
2024/3/14 |
1,148 |
1,148 |
1,090 |
1,124 |
-2.13% |
15,400 |
2024/3/13 |
1,170 |
1,186 |
1,148.5 |
1,148.5 |
-0.26% |
10,700 |
2024/3/12 |
1,125 |
1,153 |
1,121.5 |
1,151.5 |
+1.86% |
8,100 |
2024/3/11 |
1,150 |
1,166.5 |
1,129 |
1,130.5 |
-4.64% |
14,400 |
2024/3/8 |
1,222.5 |
1,245 |
1,185.5 |
1,185.5 |
-3.03% |
15,100 |
2024/3/7 |
1,282.5 |
1,282.5 |
1,217.5 |
1,222.5 |
-3.17% |
8,100 |
2024/3/6 |
1,243 |
1,282.5 |
1,224 |
1,262.5 |
+0.48% |
10,500 |
2024/3/5 |
1,210.5 |
1,256.5 |
1,210 |
1,256.5 |
+2.99% |
21,100 |
2024/3/4 |
1,246.5 |
1,265 |
1,195.5 |
1,220 |
-2.48% |
28,800 |
2024/3/1 |
1,298 |
1,326.5 |
1,245.5 |
1,251 |
-3.58% |
29,300 |
2024/2/29 |
1,320 |
1,320 |
1,280 |
1,297.5 |
-2.08% |
13,800 |
2024/2/28 |
1,369.5 |
1,370.5 |
1,297.5 |
1,325 |
+1.15% |
30,600 |
2024/2/27 |
1,370.5 |
1,385 |
1,310 |
1,310 |
-4.55% |
31,600 |
2024/2/26 |
1,298.5 |
1,378.5 |
1,255 |
1,372.5 |
+6.40% |
93,300 |
2024/2/22 |
1,245 |
1,293.5 |
1,192.5 |
1,290 |
+6.17% |
76,900 |
2024/2/21 |
1,181.5 |
1,242.5 |
1,161 |
1,215 |
+1.76% |
30,900 |
2024/2/20 |
1,150 |
1,234 |
1,132.5 |
1,194 |
+6.65% |
81,100 |
2024/2/19 |
1,105 |
1,129.5 |
1,082 |
1,119.5 |
+1.31% |
23,200 |
2024/2/16 |
1,063 |
1,115 |
1,063 |
1,105 |
+4.05% |
27,800 |
2024/2/15 |
1,012.5 |
1,082.5 |
1,012.5 |
1,062 |
+4.32% |
17,200 |
2024/2/14 |
1,024.5 |
1,041 |
1,001 |
1,018 |
-0.92% |
15,500 |
2024/2/13 |
1,030 |
1,041 |
1,016 |
1,027.5 |
-0.29% |
6,800 |
2024/2/9 |
1,018 |
1,059 |
1,018 |
1,030.5 |
+1.23% |
10,000 |
2024/2/8 |
1,027 |
1,034 |
1,013 |
1,018 |
+0.10% |
2,600 |
2024/2/7 |
1,014 |
1,039.5 |
1,013 |
1,017 |
+1.14% |
7,200 |
2024/2/6 |
1,017.5 |
1,034 |
998.5 |
1,005.5 |
-0.94% |
8,700 |
2024/2/5 |
974 |
1,042.5 |
972 |
1,015 |
+4.59% |
25,700 |
2024/2/2 |
970 |
983.5 |
952.5 |
970.5 |
+0.57% |
11,100 |
2024/2/1 |
997 |
997 |
960 |
965 |
-2.82% |
13,500 |
2024/1/31 |
996 |
1,000 |
983 |
993 |
-0.60% |
14,800 |
2024/1/30 |
1,009 |
1,035 |
989 |
999 |
+0.00% |
28,100 |
2024/1/29 |
1,020 |
1,020 |
990.5 |
999 |
-2.06% |
12,300 |
2024/1/26 |
1,006.5 |
1,057 |
1,006.5 |
1,020 |
+2.72% |
36,100 |
2024/1/25 |
1,009 |
1,009 |
990 |
993 |
-1.44% |
11,700 |
2024/1/24 |
995 |
1,007.5 |
992.5 |
1,007.5 |
+1.26% |
5,600 |
2024/1/23 |
1,010.5 |
1,020 |
990 |
995 |
-1.53% |
11,800 |
2024/1/22 |
1,010 |
1,035 |
980 |
1,010.5 |
+0.10% |
21,800 |
2024/1/19 |
1,016.5 |
1,019 |
1,000.5 |
1,009.5 |
+1.10% |
6,900 |
2024/1/18 |
1,006 |
1,032.5 |
991.5 |
998.5 |
-1.24% |
14,700 |
2024/1/17 |
1,061 |
1,062.5 |
1,001 |
1,011 |
-4.40% |
29,700 |
2024/1/16 |
1,051.5 |
1,080 |
1,022.5 |
1,057.5 |
-10.11% |
73,500 |
2024/1/15 |
1,149.5 |
1,185 |
1,141.5 |
1,176.5 |
+3.16% |
28,600 |
2024/1/12 |
1,157.5 |
1,162 |
1,140 |
1,140.5 |
-1.64% |
10,100 |
2024/1/11 |
1,097 |
1,168.5 |
1,096 |
1,159.5 |
+6.67% |
28,800 |
2024/1/10 |
1,126 |
1,126 |
1,075.5 |
1,087 |
-3.51% |
14,600 |
2024/1/9 |
1,095.5 |
1,139 |
1,095.5 |
1,126.5 |
+5.23% |
17,000 |
2024/1/5 |
1,123 |
1,123 |
1,070.5 |
1,070.5 |
-3.95% |
14,100 |
2024/1/4 |
1,075 |
1,148.5 |
1,075 |
1,114.5 |
+3.96% |
34,500 |
2023/12/29 |
1,049 |
1,075 |
1,038 |
1,072 |
+3.68% |
31,800 |
2023/12/28 |
990 |
1,034 |
979 |
1,034 |
+4.29% |
24,200 |
2023/12/27 |
933 |
992 |
922 |
991.5 |
+7.19% |
30,500 |
2023/12/26 |
925.5 |
944.5 |
907.5 |
925 |
+0.00% |
15,500 |
2023/12/25 |
957.5 |
972.5 |
925 |
925 |
-3.39% |
21,300 |
2023/12/22 |
957 |
979.5 |
957 |
957.5 |
+0.05% |
8,300 |
2023/12/21 |
996.5 |
996.5 |
953 |
957 |
-3.43% |
12,600 |
2023/12/20 |
1,000 |
1,057.5 |
977.5 |
991 |
+2.64% |
29,400 |
2023/12/19 |
949.5 |
975 |
947.5 |
965.5 |
+0.89% |
9,800 |
2023/12/18 |
966 |
966 |
948.5 |
957 |
+0.68% |
5,000 |
2023/12/15 |
950 |
972 |
941.5 |
950.5 |
-0.99% |
11,800 |
2023/12/14 |
1,000.5 |
1,008.5 |
958.5 |
960 |
-2.78% |
15,600 |
2023/12/13 |
999.5 |
1,001 |
954 |
987.5 |
-1.45% |
30,000 |
2023/12/12 |
1,045 |
1,045 |
1,000 |
1,002 |
-4.57% |
27,800 |
2023/12/11 |
1,056 |
1,067 |
1,050 |
1,050 |
-2.33% |
9,800 |
2023/12/8 |
1,050.5 |
1,106 |
1,050.5 |
1,075 |
+1.51% |
31,400 |
2023/12/7 |
1,091 |
1,091 |
1,035 |
1,059 |
-3.95% |
33,900 |
2023/12/6 |
1,136 |
1,138.5 |
1,102 |
1,102.5 |
-3.37% |
45,700 |
2023/12/5 |
1,184.5 |
1,189 |
1,137.5 |
1,141 |
-3.67% |
40,100 |
2023/12/4 |
1,225 |
1,225.5 |
1,166.5 |
1,184.5 |
-2.79% |
61,100 |
2023/12/1 |
1,152 |
1,220.5 |
1,147.5 |
1,218.5 |
+5.36% |
99,500 |
2023/11/30 |
1,138 |
1,192.5 |
1,136 |
1,156.5 |
+0.61% |
103,000 |
2023/11/29 |
1,165 |
1,173.5 |
1,126.5 |
1,149.5 |
-2.79% |
85,300 |
2023/11/28 |
1,174.5 |
1,219 |
1,150 |
1,182.5 |
+2.65% |
187,000 |
2023/11/27 |
1,226 |
1,233.5 |
1,140 |
1,152 |
-6.98% |
201,200 |
2023/11/24 |
1,408 |
1,424.5 |
1,238.5 |
1,238.5 |
-8.80% |
741,300 |
2023/11/22 |
1,545 |
1,670 |
1,349 |
1,358 |
--- |
2,477,600 |
|