日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,210 |
1,270 |
1,205 |
1,211 |
-1.06% |
534,800 |
2024/5/16 |
1,270 |
1,290 |
1,210 |
1,224 |
-5.12% |
645,900 |
2024/5/15 |
1,200 |
1,320 |
1,200 |
1,290 |
+7.68% |
2,924,300 |
2024/5/14 |
1,068 |
1,213 |
1,068 |
1,198 |
+10.21% |
938,900 |
2024/5/13 |
1,062 |
1,130 |
1,037 |
1,087 |
-0.73% |
699,600 |
2024/5/10 |
1,110 |
1,127 |
1,078 |
1,095 |
+3.30% |
603,200 |
2024/5/9 |
1,078 |
1,086 |
1,055 |
1,060 |
-1.67% |
287,300 |
2024/5/8 |
1,085 |
1,113 |
1,067 |
1,078 |
+0.19% |
533,300 |
2024/5/7 |
1,048 |
1,106 |
1,031 |
1,076 |
+10.93% |
1,015,800 |
2024/5/2 |
988 |
993 |
970 |
970 |
-2.12% |
175,200 |
2024/5/1 |
997 |
1,020 |
986 |
991 |
-0.80% |
140,400 |
2024/4/30 |
998 |
1,012 |
995 |
999 |
+0.50% |
137,000 |
2024/4/26 |
985 |
997 |
974 |
994 |
+0.40% |
139,400 |
2024/4/25 |
990 |
1,024 |
986 |
990 |
-0.30% |
182,500 |
2024/4/24 |
1,009 |
1,020 |
993 |
993 |
-0.70% |
298,400 |
2024/4/23 |
1,011 |
1,017 |
1,000 |
1,000 |
-0.99% |
87,600 |
2024/4/22 |
955 |
1,020 |
950 |
1,010 |
+5.76% |
222,200 |
2024/4/19 |
990 |
991 |
945 |
955 |
-3.63% |
315,800 |
2024/4/18 |
985 |
996 |
966 |
991 |
+0.10% |
142,600 |
2024/4/17 |
994 |
1,004 |
989 |
990 |
+0.00% |
146,100 |
2024/4/16 |
999 |
1,001 |
978 |
990 |
-2.27% |
278,800 |
2024/4/15 |
1,000 |
1,017 |
999 |
1,013 |
+0.90% |
94,500 |
2024/4/12 |
1,030 |
1,030 |
1,004 |
1,004 |
-2.24% |
193,400 |
2024/4/11 |
1,052 |
1,052 |
1,027 |
1,027 |
-2.65% |
137,600 |
2024/4/10 |
1,045 |
1,078 |
1,045 |
1,055 |
+0.86% |
200,100 |
2024/4/9 |
1,023 |
1,051 |
1,015 |
1,046 |
+2.75% |
183,500 |
2024/4/8 |
1,015 |
1,037 |
1,000 |
1,018 |
-0.97% |
255,400 |
2024/4/5 |
990 |
1,035 |
984 |
1,028 |
+2.90% |
296,000 |
2024/4/4 |
1,023 |
1,031 |
993 |
999 |
-2.15% |
402,900 |
2024/4/3 |
1,012 |
1,039 |
1,007 |
1,021 |
-1.35% |
228,000 |
2024/4/2 |
1,050 |
1,051 |
1,023 |
1,035 |
-0.96% |
255,900 |
2024/4/1 |
1,073 |
1,086 |
1,040 |
1,045 |
-3.24% |
338,000 |
2024/3/29 |
1,135 |
1,147 |
1,067 |
1,080 |
-3.05% |
772,600 |
2024/3/28 |
1,042 |
1,154 |
1,030 |
1,114 |
+10.08% |
1,443,000 |
2024/3/27 |
1,055 |
1,067 |
1,011 |
1,012 |
-4.62% |
417,500 |
2024/3/26 |
1,114 |
1,150 |
1,060 |
1,061 |
-5.01% |
731,600 |
2024/3/25 |
1,069 |
1,160 |
1,020 |
1,117 |
+6.58% |
991,200 |
2024/3/22 |
1,045 |
1,111 |
1,004 |
1,048 |
+1.95% |
1,701,000 |
2024/3/21 |
938 |
1,077 |
938 |
1,028 |
+9.59% |
3,359,000 |
2024/3/19 |
938 |
938 |
938 |
938 |
-24.23% |
129,800 |
2024/3/18 |
1,252 |
1,278 |
1,238 |
1,238 |
-1.04% |
137,500 |
2024/3/15 |
1,290 |
1,293 |
1,251 |
1,251 |
-3.92% |
126,100 |
2024/3/14 |
1,276 |
1,314 |
1,268 |
1,302 |
+1.72% |
150,300 |
2024/3/13 |
1,303 |
1,303 |
1,279 |
1,280 |
-1.16% |
97,900 |
2024/3/12 |
1,241 |
1,306 |
1,225 |
1,295 |
+3.35% |
203,400 |
2024/3/11 |
1,280 |
1,295 |
1,245 |
1,253 |
-3.54% |
233,200 |
2024/3/8 |
1,283 |
1,319 |
1,283 |
1,299 |
-0.69% |
166,100 |
2024/3/7 |
1,330 |
1,337 |
1,299 |
1,308 |
-1.36% |
130,000 |
2024/3/6 |
1,309 |
1,342 |
1,308 |
1,326 |
+0.38% |
132,600 |
2024/3/5 |
1,330 |
1,342 |
1,295 |
1,321 |
-0.97% |
145,100 |
2024/3/4 |
1,270 |
1,352 |
1,268 |
1,334 |
+4.06% |
295,700 |
2024/3/1 |
1,286 |
1,312 |
1,277 |
1,282 |
-0.77% |
180,100 |
2024/2/29 |
1,315 |
1,320 |
1,284 |
1,292 |
-2.56% |
234,600 |
2024/2/28 |
1,334 |
1,345 |
1,321 |
1,326 |
-0.45% |
148,500 |
2024/2/27 |
1,367 |
1,377 |
1,327 |
1,332 |
-2.27% |
266,300 |
2024/2/26 |
1,350 |
1,380 |
1,343 |
1,363 |
-1.23% |
194,800 |
2024/2/22 |
1,399 |
1,400 |
1,365 |
1,380 |
-1.15% |
230,300 |
2024/2/21 |
1,444 |
1,455 |
1,395 |
1,396 |
-3.46% |
294,600 |
2024/2/20 |
1,440 |
1,517 |
1,423 |
1,446 |
+0.42% |
818,600 |
2024/2/19 |
1,445 |
1,447 |
1,415 |
1,440 |
-0.69% |
234,500 |
2024/2/16 |
1,414 |
1,490 |
1,396 |
1,450 |
+3.79% |
537,700 |
2024/2/15 |
1,335 |
1,405 |
1,330 |
1,397 |
+5.75% |
479,200 |
2024/2/14 |
1,390 |
1,402 |
1,321 |
1,321 |
-6.11% |
628,400 |
2024/2/13 |
1,467 |
1,532 |
1,396 |
1,407 |
+0.50% |
1,074,500 |
2024/2/9 |
1,399 |
1,410 |
1,365 |
1,400 |
+0.65% |
208,700 |
2024/2/8 |
1,398 |
1,419 |
1,363 |
1,391 |
+0.43% |
348,200 |
2024/2/7 |
1,409 |
1,420 |
1,369 |
1,385 |
-1.63% |
215,600 |
2024/2/6 |
1,395 |
1,423 |
1,387 |
1,408 |
+0.36% |
157,600 |
2024/2/5 |
1,402 |
1,411 |
1,385 |
1,403 |
+0.43% |
148,100 |
2024/2/2 |
1,390 |
1,413 |
1,376 |
1,397 |
+0.50% |
146,600 |
2024/2/1 |
1,415 |
1,427 |
1,390 |
1,390 |
-3.34% |
186,300 |
2024/1/31 |
1,417 |
1,438 |
1,397 |
1,438 |
+1.27% |
167,500 |
2024/1/30 |
1,421 |
1,431 |
1,405 |
1,420 |
+0.28% |
121,500 |
2024/1/29 |
1,450 |
1,452 |
1,416 |
1,416 |
-1.53% |
123,100 |
2024/1/26 |
1,479 |
1,479 |
1,426 |
1,438 |
-2.84% |
183,900 |
2024/1/25 |
1,449 |
1,498 |
1,441 |
1,480 |
+1.51% |
261,200 |
2024/1/24 |
1,423 |
1,477 |
1,422 |
1,458 |
+2.46% |
221,500 |
2024/1/23 |
1,445 |
1,454 |
1,412 |
1,423 |
-1.73% |
208,400 |
2024/1/22 |
1,408 |
1,461 |
1,401 |
1,448 |
+1.26% |
296,700 |
2024/1/19 |
1,450 |
1,462 |
1,405 |
1,430 |
-1.17% |
328,800 |
2024/1/18 |
1,479 |
1,545 |
1,435 |
1,447 |
-1.83% |
717,300 |
2024/1/17 |
1,460 |
1,508 |
1,450 |
1,474 |
+3.58% |
620,100 |
2024/1/16 |
1,421 |
1,459 |
1,409 |
1,423 |
+1.14% |
386,700 |
2024/1/15 |
1,355 |
1,409 |
1,342 |
1,407 |
+3.84% |
342,300 |
2024/1/12 |
1,348 |
1,363 |
1,319 |
1,355 |
+0.30% |
202,900 |
2024/1/11 |
1,374 |
1,374 |
1,332 |
1,351 |
+0.52% |
285,900 |
2024/1/10 |
1,324 |
1,398 |
1,310 |
1,344 |
+1.59% |
839,400 |
2024/1/9 |
1,326 |
1,336 |
1,287 |
1,323 |
+0.15% |
298,800 |
2024/1/5 |
1,361 |
1,362 |
1,305 |
1,321 |
-3.22% |
447,900 |
2024/1/4 |
1,238 |
1,366 |
1,233 |
1,365 |
+7.65% |
495,500 |
2023/12/29 |
1,219 |
1,280 |
1,200 |
1,268 |
+3.51% |
445,800 |
2023/12/28 |
1,165 |
1,231 |
1,142 |
1,225 |
+5.69% |
410,800 |
2023/12/27 |
1,110 |
1,171 |
1,110 |
1,159 |
+3.11% |
410,500 |
2023/12/26 |
1,112 |
1,155 |
1,112 |
1,124 |
+0.99% |
460,800 |
2023/12/25 |
1,156 |
1,169 |
1,105 |
1,113 |
-4.38% |
520,400 |
2023/12/22 |
1,163 |
1,179 |
1,152 |
1,164 |
-0.26% |
237,600 |
2023/12/21 |
1,195 |
1,195 |
1,164 |
1,167 |
-2.75% |
316,200 |
2023/12/20 |
1,235 |
1,245 |
1,198 |
1,200 |
-2.44% |
225,900 |
2023/12/19 |
1,210 |
1,230 |
1,202 |
1,230 |
+1.49% |
137,700 |
2023/12/18 |
1,240 |
1,252 |
1,204 |
1,212 |
-3.27% |
178,200 |
2023/12/15 |
1,194 |
1,267 |
1,193 |
1,253 |
+5.29% |
367,800 |
2023/12/14 |
1,260 |
1,260 |
1,190 |
1,190 |
-5.25% |
478,300 |
2023/12/13 |
1,196 |
1,293 |
1,181 |
1,256 |
+4.32% |
1,248,800 |
2023/12/12 |
1,244 |
1,249 |
1,201 |
1,204 |
-3.29% |
324,800 |
2023/12/11 |
1,257 |
1,275 |
1,235 |
1,245 |
-0.08% |
206,300 |
2023/12/8 |
1,284 |
1,294 |
1,241 |
1,246 |
-4.37% |
434,300 |
2023/12/7 |
1,348 |
1,348 |
1,303 |
1,303 |
-3.48% |
264,200 |
2023/12/6 |
1,349 |
1,357 |
1,329 |
1,350 |
+0.07% |
207,200 |
2023/12/5 |
1,376 |
1,395 |
1,346 |
1,349 |
-2.25% |
162,400 |
2023/12/4 |
1,351 |
1,388 |
1,348 |
1,380 |
+1.55% |
183,100 |
2023/12/1 |
1,387 |
1,394 |
1,356 |
1,359 |
-1.52% |
179,900 |
2023/11/30 |
1,410 |
1,419 |
1,368 |
1,380 |
-1.15% |
192,700 |
2023/11/29 |
1,425 |
1,434 |
1,388 |
1,396 |
-2.10% |
204,600 |
2023/11/28 |
1,467 |
1,467 |
1,424 |
1,426 |
-2.33% |
203,200 |
2023/11/27 |
1,427 |
1,478 |
1,418 |
1,460 |
+4.36% |
422,600 |
2023/11/24 |
1,389 |
1,433 |
1,388 |
1,399 |
-0.36% |
155,500 |
2023/11/22 |
1,398 |
1,414 |
1,389 |
1,404 |
-0.71% |
90,600 |
2023/11/21 |
1,427 |
1,431 |
1,408 |
1,414 |
-0.56% |
113,900 |
2023/11/20 |
1,351 |
1,425 |
1,351 |
1,422 |
+4.48% |
201,300 |
2023/11/17 |
1,377 |
1,390 |
1,355 |
1,361 |
-2.02% |
183,700 |
2023/11/16 |
1,400 |
1,412 |
1,387 |
1,389 |
-1.77% |
133,400 |
2023/11/15 |
1,467 |
1,473 |
1,412 |
1,414 |
-1.60% |
161,500 |
2023/11/14 |
1,443 |
1,506 |
1,426 |
1,437 |
-0.83% |
195,200 |
|