日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,970 |
1,982 |
1,941 |
1,947 |
-2.01% |
118,500 |
2024/5/16 |
2,018 |
2,022 |
1,984 |
1,987 |
-2.02% |
74,800 |
2024/5/15 |
2,038 |
2,042 |
2,015 |
2,028 |
-0.29% |
56,000 |
2024/5/14 |
2,028 |
2,036 |
2,018 |
2,034 |
+0.99% |
36,200 |
2024/5/13 |
2,000 |
2,020 |
1,983 |
2,014 |
-0.15% |
61,900 |
2024/5/10 |
2,071 |
2,071 |
2,017 |
2,017 |
-1.99% |
126,300 |
2024/5/9 |
2,014 |
2,064 |
2,001 |
2,058 |
+2.18% |
79,300 |
2024/5/8 |
2,000 |
2,029 |
1,996 |
2,014 |
+0.95% |
52,200 |
2024/5/7 |
2,000 |
2,005 |
1,959 |
1,995 |
+1.12% |
103,300 |
2024/5/2 |
1,956 |
1,980 |
1,955 |
1,973 |
+1.65% |
74,800 |
2024/5/1 |
1,911 |
1,956 |
1,910 |
1,941 |
+1.84% |
101,000 |
2024/4/30 |
1,914 |
1,924 |
1,894 |
1,906 |
+0.11% |
105,600 |
2024/4/26 |
1,886 |
1,923 |
1,860 |
1,904 |
+0.42% |
94,200 |
2024/4/25 |
1,880 |
1,926 |
1,880 |
1,896 |
+1.07% |
111,200 |
2024/4/24 |
1,883 |
1,897 |
1,866 |
1,876 |
+0.16% |
98,400 |
2024/4/23 |
1,909 |
1,909 |
1,863 |
1,873 |
-2.45% |
129,300 |
2024/4/22 |
1,874 |
1,921 |
1,874 |
1,920 |
+4.18% |
73,800 |
2024/4/19 |
1,902 |
1,925 |
1,806 |
1,843 |
-5.05% |
276,500 |
2024/4/18 |
1,953 |
1,969 |
1,928 |
1,941 |
-0.97% |
167,800 |
2024/4/17 |
2,038 |
2,039 |
1,956 |
1,960 |
-3.83% |
147,100 |
2024/4/16 |
2,061 |
2,076 |
2,032 |
2,038 |
-2.91% |
60,400 |
2024/4/15 |
2,024 |
2,109 |
2,022 |
2,099 |
+2.69% |
89,000 |
2024/4/12 |
2,043 |
2,080 |
2,006 |
2,044 |
-6.79% |
237,600 |
2024/4/11 |
2,241 |
2,241 |
2,165 |
2,193 |
-3.94% |
156,900 |
2024/4/10 |
2,243 |
2,289 |
2,243 |
2,283 |
+2.38% |
34,600 |
2024/4/9 |
2,220 |
2,244 |
2,210 |
2,230 |
+0.72% |
23,400 |
2024/4/8 |
2,214 |
2,230 |
2,201 |
2,214 |
+0.14% |
28,200 |
2024/4/5 |
2,171 |
2,216 |
2,131 |
2,211 |
+0.96% |
28,700 |
2024/4/4 |
2,236 |
2,236 |
2,177 |
2,190 |
+0.18% |
29,400 |
2024/4/3 |
2,160 |
2,190 |
2,111 |
2,186 |
-1.31% |
45,600 |
2024/4/2 |
2,287 |
2,287 |
2,193 |
2,215 |
-3.06% |
58,600 |
2024/4/1 |
2,320 |
2,330 |
2,268 |
2,285 |
-0.70% |
56,900 |
2024/3/29 |
2,342 |
2,348 |
2,288 |
2,301 |
+2.63% |
54,300 |
2024/3/28 |
2,167 |
2,269 |
2,156 |
2,242 |
+4.09% |
37,400 |
2024/3/27 |
2,169 |
2,172 |
2,154 |
2,154 |
-0.19% |
27,400 |
2024/3/26 |
2,136 |
2,170 |
2,129 |
2,158 |
+0.84% |
16,800 |
2024/3/25 |
2,189 |
2,196 |
2,140 |
2,140 |
-2.19% |
31,000 |
2024/3/22 |
2,192 |
2,196 |
2,169 |
2,188 |
-0.14% |
31,000 |
2024/3/21 |
2,189 |
2,191 |
2,175 |
2,191 |
+1.91% |
25,800 |
2024/3/19 |
2,112 |
2,164 |
2,108 |
2,150 |
+1.80% |
24,200 |
2024/3/18 |
2,080 |
2,113 |
2,073 |
2,112 |
+2.47% |
56,400 |
2024/3/15 |
2,080 |
2,082 |
2,050 |
2,061 |
-1.01% |
39,900 |
2024/3/14 |
2,061 |
2,082 |
2,035 |
2,082 |
+0.14% |
53,600 |
2024/3/13 |
2,100 |
2,124 |
2,071 |
2,079 |
-0.24% |
70,600 |
2024/3/12 |
2,080 |
2,094 |
2,051 |
2,084 |
-0.43% |
54,900 |
2024/3/11 |
2,089 |
2,122 |
2,061 |
2,093 |
-0.76% |
48,900 |
2024/3/8 |
2,106 |
2,133 |
2,085 |
2,109 |
-0.66% |
67,000 |
2024/3/7 |
2,150 |
2,157 |
2,110 |
2,123 |
-1.26% |
61,400 |
2024/3/6 |
2,122 |
2,183 |
2,110 |
2,150 |
+0.51% |
94,700 |
2024/3/5 |
2,159 |
2,165 |
2,111 |
2,139 |
-1.20% |
100,400 |
2024/3/4 |
2,206 |
2,244 |
2,163 |
2,165 |
-1.14% |
254,300 |
2024/3/1 |
2,222 |
2,230 |
2,129 |
2,190 |
+14.78% |
576,600 |
2024/2/29 |
1,870 |
1,924 |
1,841 |
1,908 |
+2.03% |
49,600 |
2024/2/28 |
1,859 |
1,907 |
1,859 |
1,870 |
-0.27% |
33,000 |
2024/2/27 |
1,877 |
1,885 |
1,840 |
1,875 |
-0.16% |
29,300 |
2024/2/26 |
1,812 |
1,894 |
1,812 |
1,878 |
+5.51% |
66,200 |
2024/2/22 |
1,796 |
1,802 |
1,779 |
1,780 |
-0.11% |
23,900 |
2024/2/21 |
1,849 |
1,849 |
1,782 |
1,782 |
-4.19% |
35,500 |
2024/2/20 |
1,799 |
1,874 |
1,799 |
1,860 |
+4.55% |
62,200 |
2024/2/19 |
1,731 |
1,781 |
1,729 |
1,779 |
+2.89% |
36,500 |
2024/2/16 |
1,737 |
1,752 |
1,713 |
1,729 |
+0.52% |
83,600 |
2024/2/15 |
1,746 |
1,747 |
1,718 |
1,720 |
-1.49% |
66,800 |
2024/2/14 |
1,816 |
1,816 |
1,732 |
1,746 |
-4.59% |
82,500 |
2024/2/13 |
1,860 |
1,862 |
1,825 |
1,830 |
-0.54% |
53,600 |
2024/2/9 |
1,820 |
1,890 |
1,815 |
1,840 |
+1.66% |
92,600 |
2024/2/8 |
1,813 |
1,821 |
1,791 |
1,810 |
-0.06% |
54,600 |
2024/2/7 |
1,811 |
1,858 |
1,808 |
1,811 |
-0.17% |
63,700 |
2024/2/6 |
1,800 |
1,830 |
1,788 |
1,814 |
+0.22% |
55,500 |
2024/2/5 |
1,845 |
1,845 |
1,798 |
1,810 |
-1.90% |
58,000 |
2024/2/2 |
1,860 |
1,873 |
1,835 |
1,845 |
-1.60% |
33,300 |
2024/2/1 |
1,894 |
1,894 |
1,832 |
1,875 |
+0.05% |
116,700 |
2024/1/31 |
1,900 |
1,906 |
1,857 |
1,874 |
-2.14% |
90,000 |
2024/1/30 |
1,953 |
1,953 |
1,902 |
1,915 |
+0.10% |
136,200 |
2024/1/29 |
1,931 |
1,936 |
1,909 |
1,913 |
-0.93% |
43,400 |
2024/1/26 |
1,893 |
1,981 |
1,886 |
1,931 |
+2.01% |
81,200 |
2024/1/25 |
1,895 |
1,914 |
1,885 |
1,893 |
-0.11% |
59,000 |
2024/1/24 |
1,915 |
1,925 |
1,891 |
1,895 |
-1.04% |
57,400 |
2024/1/23 |
1,907 |
1,927 |
1,880 |
1,915 |
-0.42% |
80,400 |
2024/1/22 |
1,868 |
1,968 |
1,868 |
1,923 |
+5.20% |
183,700 |
2024/1/19 |
1,888 |
1,933 |
1,828 |
1,828 |
-3.28% |
77,500 |
2024/1/18 |
1,802 |
1,905 |
1,801 |
1,890 |
+5.59% |
145,200 |
2024/1/17 |
1,855 |
1,856 |
1,779 |
1,790 |
-5.04% |
166,000 |
2024/1/16 |
1,995 |
2,028 |
1,866 |
1,885 |
-4.36% |
156,100 |
2024/1/15 |
1,904 |
1,994 |
1,902 |
1,971 |
+2.66% |
125,600 |
2024/1/12 |
1,961 |
1,999 |
1,882 |
1,920 |
-9.05% |
287,200 |
2024/1/11 |
2,105 |
2,118 |
2,047 |
2,111 |
+0.29% |
127,200 |
2024/1/10 |
2,145 |
2,161 |
2,103 |
2,105 |
-2.64% |
66,700 |
2024/1/9 |
2,113 |
2,179 |
2,113 |
2,162 |
+2.22% |
98,500 |
2024/1/5 |
2,149 |
2,192 |
2,110 |
2,115 |
+0.43% |
39,700 |
2024/1/4 |
2,075 |
2,126 |
2,031 |
2,106 |
+1.69% |
28,200 |
2023/12/29 |
2,031 |
2,087 |
2,018 |
2,071 |
-0.38% |
25,800 |
2023/12/28 |
2,060 |
2,108 |
2,040 |
2,079 |
+0.34% |
30,900 |
2023/12/27 |
2,046 |
2,096 |
2,046 |
2,072 |
+0.58% |
16,700 |
2023/12/26 |
2,080 |
2,089 |
2,033 |
2,060 |
-1.72% |
29,400 |
2023/12/25 |
2,125 |
2,130 |
2,092 |
2,096 |
+1.01% |
26,600 |
2023/12/22 |
2,040 |
2,086 |
2,040 |
2,075 |
+1.72% |
18,800 |
2023/12/21 |
2,104 |
2,104 |
1,995 |
2,040 |
-3.04% |
32,500 |
2023/12/20 |
2,085 |
2,108 |
2,073 |
2,104 |
-0.43% |
37,600 |
2023/12/19 |
2,080 |
2,114 |
2,061 |
2,113 |
+1.59% |
21,900 |
2023/12/18 |
2,089 |
2,089 |
2,034 |
2,080 |
-0.53% |
35,300 |
2023/12/15 |
2,051 |
2,097 |
2,049 |
2,091 |
+2.45% |
26,700 |
2023/12/14 |
2,130 |
2,130 |
2,002 |
2,041 |
-4.09% |
49,300 |
2023/12/13 |
2,104 |
2,153 |
2,095 |
2,128 |
+0.28% |
54,800 |
2023/12/12 |
2,138 |
2,146 |
2,087 |
2,122 |
+0.19% |
43,700 |
2023/12/11 |
2,026 |
2,118 |
2,022 |
2,118 |
+6.27% |
60,700 |
2023/12/8 |
2,000 |
2,044 |
1,977 |
1,993 |
-1.68% |
58,200 |
2023/12/7 |
2,078 |
2,078 |
2,001 |
2,027 |
-3.61% |
66,000 |
2023/12/6 |
2,110 |
2,154 |
2,069 |
2,103 |
-0.52% |
38,400 |
2023/12/5 |
2,120 |
2,141 |
2,092 |
2,114 |
-1.99% |
37,000 |
2023/12/4 |
2,145 |
2,174 |
2,104 |
2,157 |
-0.96% |
28,700 |
2023/12/1 |
2,270 |
2,270 |
2,169 |
2,178 |
-4.10% |
25,500 |
2023/11/30 |
2,216 |
2,283 |
2,164 |
2,271 |
+2.02% |
27,900 |
2023/11/29 |
2,155 |
2,239 |
2,155 |
2,226 |
+1.74% |
24,500 |
2023/11/28 |
2,184 |
2,210 |
2,152 |
2,188 |
-0.91% |
19,000 |
2023/11/27 |
2,246 |
2,266 |
2,193 |
2,208 |
-1.56% |
24,900 |
2023/11/24 |
2,291 |
2,330 |
2,238 |
2,243 |
-1.45% |
51,600 |
2023/11/22 |
2,273 |
2,291 |
2,175 |
2,276 |
+0.13% |
27,700 |
2023/11/21 |
2,250 |
2,310 |
2,250 |
2,273 |
+1.02% |
47,800 |
2023/11/20 |
2,225 |
2,277 |
2,222 |
2,250 |
+3.45% |
53,600 |
2023/11/17 |
2,170 |
2,207 |
2,148 |
2,175 |
+0.74% |
22,700 |
2023/11/16 |
2,150 |
2,168 |
2,107 |
2,159 |
+1.46% |
31,700 |
2023/11/15 |
2,084 |
2,135 |
2,084 |
2,128 |
+3.30% |
27,800 |
2023/11/14 |
2,020 |
2,083 |
2,020 |
2,060 |
-0.96% |
26,300 |
|