日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,376 |
1,399 |
1,345 |
1,346 |
-1.61% |
18,100 |
2024/5/16 |
1,419 |
1,420 |
1,364 |
1,368 |
-1.94% |
12,100 |
2024/5/15 |
1,395 |
1,421 |
1,380 |
1,395 |
+0.07% |
14,100 |
2024/5/14 |
1,399 |
1,424 |
1,390 |
1,394 |
-1.20% |
11,300 |
2024/5/13 |
1,425 |
1,460 |
1,363 |
1,411 |
-0.63% |
20,500 |
2024/5/10 |
1,346 |
1,435 |
1,346 |
1,420 |
+5.58% |
44,500 |
2024/5/9 |
1,332 |
1,500 |
1,290 |
1,345 |
+0.98% |
103,300 |
2024/5/8 |
1,320 |
1,360 |
1,320 |
1,332 |
+0.91% |
13,300 |
2024/5/7 |
1,296 |
1,327 |
1,290 |
1,320 |
+2.48% |
17,600 |
2024/5/2 |
1,288 |
1,311 |
1,278 |
1,288 |
-1.23% |
11,400 |
2024/5/1 |
1,322 |
1,322 |
1,279 |
1,304 |
-2.40% |
13,200 |
2024/4/30 |
1,330 |
1,343 |
1,321 |
1,336 |
+0.45% |
7,700 |
2024/4/26 |
1,306 |
1,331 |
1,279 |
1,330 |
+3.34% |
12,500 |
2024/4/25 |
1,329 |
1,338 |
1,280 |
1,287 |
-3.74% |
16,900 |
2024/4/24 |
1,319 |
1,340 |
1,305 |
1,337 |
+1.36% |
10,300 |
2024/4/23 |
1,311 |
1,334 |
1,296 |
1,319 |
+0.08% |
16,000 |
2024/4/22 |
1,277 |
1,327 |
1,277 |
1,318 |
+2.25% |
16,100 |
2024/4/19 |
1,279 |
1,291 |
1,233 |
1,289 |
-0.62% |
28,100 |
2024/4/18 |
1,248 |
1,323 |
1,240 |
1,297 |
+3.59% |
28,500 |
2024/4/17 |
1,253 |
1,285 |
1,248 |
1,252 |
-0.08% |
33,400 |
2024/4/16 |
1,259 |
1,260 |
1,230 |
1,253 |
-0.40% |
35,300 |
2024/4/15 |
1,371 |
1,390 |
1,231 |
1,258 |
-7.43% |
89,800 |
2024/4/12 |
1,265 |
1,400 |
1,257 |
1,359 |
-11.00% |
261,600 |
2024/4/11 |
1,536 |
1,568 |
1,516 |
1,527 |
-2.18% |
58,100 |
2024/4/10 |
1,553 |
1,580 |
1,521 |
1,561 |
+1.43% |
26,400 |
2024/4/9 |
1,558 |
1,559 |
1,525 |
1,539 |
-0.58% |
20,400 |
2024/4/8 |
1,587 |
1,601 |
1,524 |
1,548 |
-2.70% |
43,200 |
2024/4/5 |
1,623 |
1,650 |
1,575 |
1,591 |
-2.51% |
41,100 |
2024/4/4 |
1,664 |
1,664 |
1,606 |
1,632 |
-1.33% |
21,400 |
2024/4/3 |
1,620 |
1,675 |
1,610 |
1,654 |
+0.18% |
22,200 |
2024/4/2 |
1,703 |
1,703 |
1,643 |
1,651 |
-3.28% |
26,400 |
2024/4/1 |
1,764 |
1,789 |
1,700 |
1,707 |
+1.37% |
43,200 |
2024/3/29 |
1,711 |
1,715 |
1,661 |
1,684 |
-0.41% |
21,900 |
2024/3/28 |
1,678 |
1,708 |
1,670 |
1,691 |
+0.06% |
14,300 |
2024/3/27 |
1,699 |
1,726 |
1,678 |
1,690 |
-0.12% |
14,100 |
2024/3/26 |
1,700 |
1,706 |
1,674 |
1,692 |
-0.47% |
30,600 |
2024/3/25 |
1,774 |
1,782 |
1,693 |
1,700 |
-4.23% |
42,500 |
2024/3/22 |
1,750 |
1,780 |
1,728 |
1,775 |
+1.72% |
28,200 |
2024/3/21 |
1,743 |
1,761 |
1,719 |
1,745 |
+1.39% |
33,400 |
2024/3/19 |
1,750 |
1,778 |
1,700 |
1,721 |
-1.09% |
38,000 |
2024/3/18 |
1,677 |
1,754 |
1,677 |
1,740 |
+3.82% |
39,700 |
2024/3/15 |
1,695 |
1,716 |
1,666 |
1,676 |
-1.41% |
24,600 |
2024/3/14 |
1,715 |
1,750 |
1,696 |
1,700 |
-0.93% |
20,600 |
2024/3/13 |
1,783 |
1,795 |
1,682 |
1,716 |
-3.65% |
61,100 |
2024/3/12 |
1,740 |
1,792 |
1,720 |
1,781 |
+1.54% |
40,500 |
2024/3/11 |
1,749 |
1,800 |
1,731 |
1,754 |
-2.12% |
66,400 |
2024/3/8 |
1,959 |
1,994 |
1,792 |
1,792 |
-6.62% |
148,100 |
2024/3/7 |
2,045 |
2,045 |
1,906 |
1,919 |
-3.62% |
107,800 |
2024/3/6 |
1,911 |
2,055 |
1,891 |
1,991 |
+4.24% |
148,200 |
2024/3/5 |
1,911 |
1,964 |
1,820 |
1,910 |
-4.55% |
194,100 |
2024/3/4 |
2,150 |
2,278 |
1,893 |
2,001 |
+0.05% |
618,900 |
2024/3/1 |
2,000 |
2,000 |
2,000 |
2,000 |
+25.00% |
20,300 |
2024/2/29 |
1,604 |
1,631 |
1,581 |
1,600 |
-1.60% |
24,400 |
2024/2/28 |
1,666 |
1,710 |
1,626 |
1,626 |
-2.52% |
58,200 |
2024/2/27 |
1,680 |
1,692 |
1,635 |
1,668 |
+0.00% |
31,400 |
2024/2/26 |
1,594 |
1,668 |
1,571 |
1,668 |
+4.25% |
77,200 |
2024/2/22 |
1,643 |
1,643 |
1,575 |
1,600 |
-0.25% |
55,100 |
2024/2/21 |
1,641 |
1,658 |
1,590 |
1,604 |
+0.19% |
63,200 |
2024/2/20 |
1,535 |
1,610 |
1,515 |
1,601 |
+4.85% |
59,700 |
2024/2/19 |
1,463 |
1,527 |
1,462 |
1,527 |
+5.46% |
31,200 |
2024/2/16 |
1,433 |
1,468 |
1,422 |
1,448 |
+0.42% |
20,500 |
2024/2/15 |
1,466 |
1,485 |
1,434 |
1,442 |
-1.57% |
18,700 |
2024/2/14 |
1,409 |
1,478 |
1,409 |
1,465 |
+2.38% |
20,700 |
2024/2/13 |
1,453 |
1,498 |
1,427 |
1,431 |
-1.51% |
37,600 |
2024/2/9 |
1,485 |
1,500 |
1,416 |
1,453 |
-2.81% |
57,200 |
2024/2/8 |
1,526 |
1,526 |
1,490 |
1,495 |
-2.03% |
36,300 |
2024/2/7 |
1,556 |
1,556 |
1,518 |
1,526 |
-2.86% |
35,700 |
2024/2/6 |
1,605 |
1,637 |
1,571 |
1,571 |
-2.12% |
37,500 |
2024/2/5 |
1,615 |
1,640 |
1,580 |
1,605 |
-0.62% |
25,400 |
2024/2/2 |
1,608 |
1,650 |
1,588 |
1,615 |
+0.37% |
30,900 |
2024/2/1 |
1,631 |
1,640 |
1,605 |
1,609 |
-2.48% |
21,000 |
2024/1/31 |
1,630 |
1,650 |
1,604 |
1,650 |
+0.61% |
16,100 |
2024/1/30 |
1,590 |
1,650 |
1,573 |
1,640 |
+3.27% |
31,200 |
2024/1/29 |
1,543 |
1,589 |
1,540 |
1,588 |
+3.59% |
17,900 |
2024/1/26 |
1,561 |
1,579 |
1,529 |
1,533 |
-3.28% |
35,500 |
2024/1/25 |
1,583 |
1,637 |
1,554 |
1,585 |
+0.13% |
27,200 |
2024/1/24 |
1,603 |
1,610 |
1,554 |
1,583 |
-2.28% |
47,100 |
2024/1/23 |
1,645 |
1,670 |
1,602 |
1,620 |
-0.92% |
42,800 |
2024/1/22 |
1,607 |
1,635 |
1,591 |
1,635 |
+1.49% |
32,800 |
2024/1/19 |
1,625 |
1,649 |
1,601 |
1,611 |
-2.78% |
26,900 |
2024/1/18 |
1,584 |
1,685 |
1,580 |
1,657 |
+3.11% |
43,000 |
2024/1/17 |
1,699 |
1,714 |
1,601 |
1,607 |
-5.41% |
69,800 |
2024/1/16 |
1,718 |
1,795 |
1,682 |
1,699 |
-1.45% |
119,100 |
2024/1/15 |
1,627 |
1,778 |
1,620 |
1,724 |
+15.63% |
375,700 |
2024/1/12 |
1,460 |
1,513 |
1,435 |
1,491 |
+0.61% |
75,900 |
2024/1/11 |
1,489 |
1,491 |
1,473 |
1,482 |
-0.47% |
18,400 |
2024/1/10 |
1,485 |
1,498 |
1,472 |
1,489 |
+0.27% |
15,600 |
2024/1/9 |
1,509 |
1,535 |
1,475 |
1,485 |
-1.59% |
27,400 |
2024/1/5 |
1,517 |
1,523 |
1,489 |
1,509 |
-1.05% |
25,300 |
2024/1/4 |
1,460 |
1,530 |
1,441 |
1,525 |
+3.74% |
26,800 |
2023/12/29 |
1,500 |
1,505 |
1,461 |
1,470 |
-0.94% |
30,200 |
2023/12/28 |
1,431 |
1,490 |
1,424 |
1,484 |
+2.56% |
29,400 |
2023/12/27 |
1,411 |
1,470 |
1,399 |
1,447 |
+3.73% |
60,700 |
2023/12/26 |
1,400 |
1,422 |
1,393 |
1,395 |
-1.06% |
38,700 |
2023/12/25 |
1,424 |
1,439 |
1,382 |
1,410 |
-0.98% |
55,200 |
2023/12/22 |
1,520 |
1,538 |
1,420 |
1,424 |
-6.50% |
108,300 |
2023/12/21 |
1,546 |
1,562 |
1,520 |
1,523 |
-2.25% |
22,000 |
2023/12/20 |
1,545 |
1,572 |
1,516 |
1,558 |
+1.83% |
31,200 |
2023/12/19 |
1,509 |
1,544 |
1,509 |
1,530 |
+1.39% |
32,400 |
2023/12/18 |
1,501 |
1,518 |
1,480 |
1,509 |
-0.20% |
31,200 |
2023/12/15 |
1,525 |
1,545 |
1,496 |
1,512 |
-0.85% |
33,800 |
2023/12/14 |
1,585 |
1,612 |
1,510 |
1,525 |
-2.99% |
47,200 |
2023/12/13 |
1,560 |
1,608 |
1,555 |
1,572 |
+0.90% |
24,400 |
2023/12/12 |
1,613 |
1,613 |
1,547 |
1,558 |
-2.99% |
33,200 |
2023/12/11 |
1,635 |
1,640 |
1,561 |
1,606 |
-0.99% |
37,500 |
2023/12/8 |
1,605 |
1,630 |
1,601 |
1,622 |
-0.92% |
10,000 |
2023/12/7 |
1,644 |
1,660 |
1,589 |
1,637 |
-0.43% |
43,500 |
2023/12/6 |
1,644 |
1,668 |
1,630 |
1,644 |
+0.00% |
24,400 |
2023/12/5 |
1,683 |
1,683 |
1,609 |
1,644 |
-3.35% |
62,500 |
2023/12/4 |
1,701 |
1,747 |
1,682 |
1,701 |
-1.68% |
42,300 |
2023/12/1 |
1,811 |
1,818 |
1,725 |
1,730 |
-4.05% |
58,500 |
2023/11/30 |
1,963 |
1,986 |
1,796 |
1,803 |
-10.03% |
174,700 |
2023/11/29 |
1,773 |
2,050 |
1,772 |
2,004 |
+11.89% |
232,100 |
2023/11/28 |
1,784 |
1,806 |
1,770 |
1,791 |
-0.50% |
14,600 |
2023/11/27 |
1,800 |
1,848 |
1,775 |
1,800 |
+0.56% |
25,300 |
2023/11/24 |
1,700 |
1,868 |
1,700 |
1,790 |
+5.29% |
68,700 |
2023/11/22 |
1,698 |
1,728 |
1,667 |
1,700 |
+0.12% |
29,400 |
2023/11/21 |
1,699 |
1,714 |
1,665 |
1,698 |
+0.77% |
33,000 |
2023/11/20 |
1,684 |
1,715 |
1,640 |
1,685 |
-3.99% |
88,600 |
2023/11/17 |
1,801 |
1,840 |
1,736 |
1,755 |
-3.78% |
45,600 |
2023/11/16 |
1,825 |
1,877 |
1,812 |
1,824 |
-2.62% |
66,800 |
2023/11/15 |
1,799 |
1,909 |
1,790 |
1,873 |
+9.98% |
112,000 |
2023/11/14 |
1,809 |
1,829 |
1,700 |
1,703 |
-5.02% |
33,000 |
|