日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,362 |
1,392 |
1,259 |
1,275 |
-6.39% |
422,100 |
2024/5/16 |
1,181 |
1,385 |
1,181 |
1,362 |
+18.33% |
743,100 |
2024/5/15 |
1,203 |
1,217 |
1,115 |
1,151 |
-2.13% |
141,900 |
2024/5/14 |
1,136 |
1,199 |
1,121 |
1,176 |
+4.26% |
122,100 |
2024/5/13 |
1,142 |
1,199 |
1,117 |
1,128 |
-3.42% |
122,800 |
2024/5/10 |
1,201 |
1,207 |
1,161 |
1,168 |
-3.15% |
129,500 |
2024/5/9 |
1,220 |
1,221 |
1,185 |
1,206 |
-1.55% |
62,600 |
2024/5/8 |
1,203 |
1,250 |
1,196 |
1,225 |
+0.00% |
51,100 |
2024/5/7 |
1,260 |
1,260 |
1,191 |
1,225 |
-0.41% |
92,200 |
2024/5/2 |
1,253 |
1,278 |
1,210 |
1,230 |
-1.91% |
91,600 |
2024/5/1 |
1,195 |
1,320 |
1,189 |
1,254 |
+4.76% |
211,900 |
2024/4/30 |
1,162 |
1,274 |
1,149 |
1,197 |
+6.78% |
202,400 |
2024/4/26 |
1,186 |
1,197 |
1,102 |
1,121 |
-3.03% |
54,700 |
2024/4/25 |
1,127 |
1,182 |
1,112 |
1,156 |
-0.47% |
46,600 |
2024/4/24 |
1,124.5 |
1,179 |
1,119 |
1,161.5 |
+5.35% |
48,000 |
2024/4/23 |
1,164 |
1,180.5 |
1,092 |
1,102.5 |
-3.20% |
60,300 |
2024/4/22 |
1,042.5 |
1,139 |
1,042.5 |
1,139 |
+9.78% |
56,700 |
2024/4/19 |
1,109 |
1,116.5 |
995.5 |
1,037.5 |
-6.57% |
183,100 |
2024/4/18 |
1,100 |
1,147 |
1,077 |
1,110.5 |
-1.99% |
144,200 |
2024/4/17 |
1,342.5 |
1,350 |
1,119.5 |
1,133 |
-15.57% |
222,000 |
2024/4/16 |
1,372.5 |
1,377.5 |
1,336 |
1,342 |
-3.73% |
29,200 |
2024/4/15 |
1,350 |
1,397 |
1,346 |
1,394 |
+0.90% |
27,500 |
2024/4/12 |
1,392 |
1,413 |
1,360.5 |
1,381.5 |
+1.58% |
44,200 |
2024/4/11 |
1,349 |
1,373.5 |
1,342 |
1,360 |
-0.58% |
14,400 |
2024/4/10 |
1,414.5 |
1,425.5 |
1,353 |
1,368 |
-2.77% |
40,400 |
2024/4/9 |
1,346.5 |
1,438 |
1,346.5 |
1,407 |
+4.11% |
62,200 |
2024/4/8 |
1,355.5 |
1,380.5 |
1,327.5 |
1,351.5 |
-0.26% |
48,300 |
2024/4/5 |
1,357.5 |
1,397 |
1,333 |
1,355 |
-3.35% |
38,600 |
2024/4/4 |
1,375 |
1,434.5 |
1,366 |
1,402 |
+3.55% |
50,100 |
2024/4/3 |
1,388.5 |
1,417 |
1,353.5 |
1,354 |
-3.80% |
82,900 |
2024/4/2 |
1,430.5 |
1,468 |
1,382.5 |
1,407.5 |
-1.44% |
78,100 |
2024/4/1 |
1,420 |
1,450 |
1,393.5 |
1,428 |
-1.01% |
84,500 |
2024/3/29 |
1,426 |
1,463.5 |
1,408.5 |
1,442.5 |
-0.07% |
63,600 |
2024/3/28 |
1,497.5 |
1,527.5 |
1,440 |
1,443.5 |
-4.40% |
83,800 |
2024/3/27 |
1,560 |
1,587.5 |
1,485.5 |
1,510 |
-2.74% |
66,700 |
2024/3/26 |
1,585 |
1,670 |
1,545 |
1,552.5 |
-2.97% |
133,100 |
2024/3/25 |
1,512.5 |
1,700 |
1,490 |
1,600 |
+5.79% |
254,400 |
2024/3/22 |
1,600 |
1,610 |
1,482 |
1,512.5 |
-6.20% |
226,700 |
2024/3/21 |
1,460.5 |
1,612.5 |
1,450 |
1,612.5 |
+18.52% |
516,700 |
2024/3/19 |
1,452.5 |
1,452.5 |
1,327 |
1,360.5 |
-6.37% |
183,400 |
2024/3/18 |
1,440 |
1,477 |
1,408 |
1,453 |
+0.87% |
99,300 |
2024/3/15 |
1,400 |
1,464.5 |
1,375 |
1,440.5 |
+2.31% |
119,200 |
2024/3/14 |
1,490.5 |
1,505 |
1,402.5 |
1,408 |
-8.87% |
163,500 |
2024/3/13 |
1,637.5 |
1,652.5 |
1,530 |
1,545 |
-2.68% |
165,200 |
2024/3/12 |
1,424.5 |
1,632.5 |
1,378 |
1,587.5 |
+6.79% |
321,400 |
2024/3/11 |
1,352 |
1,530 |
1,315 |
1,486.5 |
+5.35% |
427,800 |
2024/3/8 |
1,650 |
1,677.5 |
1,355.5 |
1,411 |
-13.17% |
427,400 |
2024/3/7 |
1,565 |
1,650 |
1,525 |
1,625 |
+7.97% |
311,200 |
2024/3/6 |
1,600 |
1,685 |
1,500 |
1,505 |
-10.95% |
342,900 |
2024/3/5 |
1,800 |
1,800 |
1,535 |
1,690 |
-5.98% |
553,600 |
2024/3/4 |
1,677.5 |
1,862.5 |
1,625 |
1,797.5 |
+9.27% |
466,200 |
2024/3/1 |
1,532.5 |
1,682.5 |
1,532.5 |
1,645 |
+13.06% |
357,800 |
2024/2/29 |
1,510 |
1,512.5 |
1,416 |
1,455 |
-3.64% |
188,500 |
2024/2/28 |
1,502.5 |
1,585 |
1,479.5 |
1,510 |
+0.67% |
248,800 |
2024/2/27 |
1,436.5 |
1,545 |
1,414.5 |
1,500 |
+2.42% |
261,700 |
2024/2/26 |
1,350 |
1,480 |
1,320.5 |
1,464.5 |
+7.57% |
223,600 |
2024/2/22 |
1,365 |
1,446 |
1,340.5 |
1,361.5 |
+3.18% |
494,500 |
2024/2/21 |
1,169.5 |
1,346 |
1,169.5 |
1,319.5 |
+10.79% |
549,000 |
2024/2/20 |
1,215 |
1,225.5 |
1,154 |
1,191 |
+0.08% |
222,900 |
2024/2/19 |
1,122.5 |
1,195.5 |
1,107 |
1,190 |
+8.43% |
193,700 |
2024/2/16 |
1,114 |
1,137.5 |
1,053.5 |
1,097.5 |
-2.05% |
191,800 |
2024/2/15 |
1,175 |
1,188 |
1,056.5 |
1,120.5 |
+1.13% |
368,400 |
2024/2/14 |
958 |
1,108 |
958 |
1,108 |
+22.03% |
462,600 |
2024/2/13 |
900.5 |
913.5 |
865 |
908 |
+1.23% |
128,500 |
2024/2/9 |
920.5 |
927 |
887 |
897 |
-0.44% |
73,500 |
2024/2/8 |
933 |
933 |
895 |
901 |
-3.64% |
76,200 |
2024/2/7 |
950 |
950 |
919 |
935 |
-0.53% |
75,800 |
2024/2/6 |
905 |
949.5 |
885.5 |
940 |
+4.16% |
108,900 |
2024/2/5 |
904 |
917.5 |
881 |
902.5 |
+0.28% |
53,600 |
2024/2/2 |
874.5 |
900 |
867.5 |
900 |
+3.51% |
66,600 |
2024/2/1 |
891.5 |
891.5 |
863.5 |
869.5 |
-3.34% |
69,000 |
2024/1/31 |
908 |
919 |
875.5 |
899.5 |
-0.94% |
104,200 |
2024/1/30 |
907 |
925 |
897.5 |
908 |
+0.17% |
105,500 |
2024/1/29 |
870 |
922.5 |
870 |
906.5 |
+6.33% |
295,300 |
2024/1/26 |
860 |
861 |
840.5 |
852.5 |
+0.18% |
82,700 |
2024/1/25 |
832.5 |
854.5 |
806 |
851 |
+3.78% |
97,200 |
2024/1/24 |
800 |
831.5 |
799 |
820 |
+2.50% |
67,100 |
2024/1/23 |
831.5 |
843.5 |
800 |
800 |
-2.97% |
98,300 |
2024/1/22 |
802 |
828 |
796 |
824.5 |
+3.06% |
85,700 |
2024/1/19 |
811.5 |
821.5 |
777 |
800 |
+0.38% |
122,900 |
2024/1/18 |
775.5 |
799.5 |
772.5 |
797 |
+1.34% |
63,700 |
2024/1/17 |
750 |
815 |
750 |
786.5 |
+5.22% |
220,900 |
2024/1/16 |
721.5 |
765 |
719.5 |
747.5 |
+4.69% |
99,300 |
2024/1/15 |
733.5 |
742 |
709 |
714 |
-2.66% |
63,600 |
2024/1/12 |
751.5 |
753.5 |
721 |
733.5 |
-3.04% |
90,100 |
2024/1/11 |
750 |
766.5 |
740.5 |
756.5 |
+1.07% |
77,400 |
2024/1/10 |
755.5 |
768 |
742 |
748.5 |
-1.84% |
78,000 |
2024/1/9 |
716 |
762.5 |
716 |
762.5 |
+6.94% |
94,800 |
2024/1/5 |
725.5 |
739 |
713 |
713 |
-1.18% |
68,500 |
2024/1/4 |
725 |
731 |
698 |
721.5 |
-1.16% |
63,800 |
2023/12/29 |
727 |
735 |
707.5 |
730 |
-1.02% |
106,000 |
2023/12/28 |
729 |
749.5 |
694 |
737.5 |
+1.44% |
125,700 |
2023/12/27 |
726.5 |
741 |
719 |
727 |
-0.14% |
84,400 |
2023/12/26 |
718 |
733 |
697 |
728 |
+1.18% |
123,100 |
2023/12/25 |
773 |
781 |
710.5 |
719.5 |
-6.80% |
176,400 |
2023/12/22 |
769.5 |
777 |
736 |
772 |
+0.98% |
132,500 |
2023/12/21 |
808.5 |
817 |
753.5 |
764.5 |
-4.56% |
231,200 |
2023/12/20 |
795 |
826.5 |
790 |
801 |
+2.23% |
118,400 |
2023/12/19 |
768.5 |
790 |
751.5 |
783.5 |
+1.75% |
86,700 |
2023/12/18 |
814 |
825 |
767.5 |
770 |
-4.58% |
186,600 |
2023/12/15 |
821.5 |
828.5 |
770.5 |
807 |
-1.71% |
167,500 |
2023/12/14 |
790.5 |
838 |
786.5 |
821 |
+5.39% |
180,200 |
2023/12/13 |
750.5 |
782 |
743 |
779 |
+3.94% |
124,000 |
2023/12/12 |
803.5 |
848.5 |
749.5 |
749.5 |
-6.72% |
298,700 |
2023/12/11 |
770 |
872.5 |
770 |
803.5 |
+5.93% |
1,011,600 |
2023/12/8 |
734 |
765 |
718 |
758.5 |
+3.20% |
111,500 |
2023/12/7 |
728.5 |
761.5 |
728 |
735 |
-2.00% |
136,600 |
2023/12/6 |
775 |
798.5 |
735 |
750 |
-1.38% |
248,400 |
2023/12/5 |
755 |
786 |
741.5 |
760.5 |
+0.20% |
214,700 |
2023/12/4 |
747.5 |
785.5 |
729.5 |
759 |
+5.34% |
365,700 |
2023/12/1 |
688.5 |
724.5 |
668 |
720.5 |
+5.72% |
318,600 |
2023/11/30 |
668 |
699 |
651 |
681.5 |
+4.36% |
268,300 |
2023/11/29 |
602.5 |
653.5 |
600 |
653 |
+8.47% |
254,300 |
2023/11/28 |
619 |
623 |
597.5 |
602 |
-1.39% |
170,500 |
2023/11/27 |
620 |
638.5 |
609 |
610.5 |
-0.97% |
148,600 |
2023/11/24 |
637.5 |
639 |
612.5 |
616.5 |
-1.83% |
175,600 |
2023/11/22 |
652.5 |
652.5 |
626 |
628 |
-4.85% |
157,600 |
2023/11/21 |
663 |
668.5 |
633 |
660 |
+0.76% |
128,900 |
2023/11/20 |
635 |
655.5 |
623.5 |
655 |
+3.31% |
104,200 |
2023/11/17 |
641.5 |
660 |
625 |
634 |
-2.76% |
133,200 |
2023/11/16 |
651.5 |
681 |
641 |
652 |
+0.62% |
164,100 |
2023/11/15 |
731.5 |
744.5 |
596 |
648 |
-10.62% |
752,000 |
2023/11/14 |
741 |
756 |
704.5 |
725 |
-2.82% |
166,600 |
|