日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,652 |
1,695 |
1,652 |
1,694 |
+3.86% |
24,600 |
2024/5/16 |
1,613 |
1,650 |
1,606 |
1,631 |
+1.24% |
18,500 |
2024/5/15 |
1,672 |
1,672 |
1,593 |
1,611 |
-3.82% |
50,600 |
2024/5/14 |
1,704 |
1,704 |
1,675 |
1,675 |
-0.48% |
14,500 |
2024/5/13 |
1,715 |
1,738 |
1,675 |
1,683 |
-1.35% |
34,100 |
2024/5/10 |
1,700 |
1,730 |
1,670 |
1,706 |
-0.23% |
49,700 |
2024/5/9 |
1,679 |
1,717 |
1,656 |
1,710 |
-0.52% |
70,800 |
2024/5/8 |
1,780 |
1,829 |
1,641 |
1,719 |
+6.11% |
370,100 |
2024/5/7 |
1,620 |
1,620 |
1,620 |
1,620 |
+22.73% |
21,900 |
2024/5/2 |
1,312 |
1,320 |
1,312 |
1,320 |
-0.30% |
2,800 |
2024/5/1 |
1,326 |
1,326 |
1,311 |
1,324 |
-1.49% |
7,300 |
2024/4/30 |
1,320 |
1,362 |
1,301 |
1,344 |
+1.82% |
12,300 |
2024/4/26 |
1,309 |
1,321 |
1,298 |
1,320 |
+0.38% |
7,600 |
2024/4/25 |
1,308 |
1,318 |
1,299 |
1,315 |
+0.46% |
2,000 |
2024/4/24 |
1,298 |
1,309 |
1,286 |
1,309 |
+1.47% |
3,800 |
2024/4/23 |
1,309 |
1,310 |
1,290 |
1,290 |
-0.62% |
6,400 |
2024/4/22 |
1,296 |
1,301 |
1,289 |
1,298 |
+0.62% |
8,600 |
2024/4/19 |
1,308 |
1,308 |
1,280 |
1,290 |
-1.15% |
14,200 |
2024/4/18 |
1,302 |
1,307 |
1,300 |
1,305 |
+0.23% |
3,800 |
2024/4/17 |
1,307 |
1,313 |
1,293 |
1,302 |
-0.38% |
7,500 |
2024/4/16 |
1,310 |
1,314 |
1,290 |
1,307 |
-0.08% |
9,400 |
2024/4/15 |
1,307 |
1,315 |
1,306 |
1,308 |
-0.61% |
2,500 |
2024/4/12 |
1,310 |
1,334 |
1,303 |
1,316 |
+0.08% |
5,000 |
2024/4/11 |
1,335 |
1,338 |
1,310 |
1,315 |
-1.72% |
5,000 |
2024/4/10 |
1,330 |
1,338 |
1,319 |
1,338 |
-0.15% |
4,900 |
2024/4/9 |
1,348 |
1,348 |
1,323 |
1,340 |
+1.36% |
33,200 |
2024/4/8 |
1,322 |
1,332 |
1,315 |
1,322 |
+0.15% |
1,500 |
2024/4/5 |
1,320 |
1,334 |
1,316 |
1,320 |
-0.75% |
2,000 |
2024/4/4 |
1,330 |
1,348 |
1,330 |
1,330 |
+0.00% |
5,200 |
2024/4/3 |
1,303 |
1,330 |
1,303 |
1,330 |
-0.37% |
6,100 |
2024/4/2 |
1,355 |
1,355 |
1,335 |
1,335 |
-1.33% |
5,900 |
2024/4/1 |
1,359 |
1,368 |
1,350 |
1,353 |
+0.22% |
8,700 |
2024/3/29 |
1,349 |
1,350 |
1,335 |
1,350 |
+1.20% |
7,200 |
2024/3/28 |
1,299 |
1,336 |
1,295 |
1,334 |
-1.77% |
224,100 |
2024/3/27 |
1,345 |
1,358 |
1,340 |
1,358 |
+0.97% |
9,400 |
2024/3/26 |
1,321 |
1,345 |
1,321 |
1,345 |
+0.37% |
9,800 |
2024/3/25 |
1,332 |
1,343 |
1,320 |
1,340 |
+0.90% |
10,900 |
2024/3/22 |
1,324 |
1,329 |
1,311 |
1,328 |
+0.30% |
5,700 |
2024/3/21 |
1,316 |
1,328 |
1,309 |
1,324 |
+1.46% |
16,400 |
2024/3/19 |
1,311 |
1,315 |
1,279 |
1,305 |
-0.46% |
8,900 |
2024/3/18 |
1,295 |
1,315 |
1,295 |
1,311 |
+1.24% |
11,100 |
2024/3/15 |
1,276 |
1,297 |
1,276 |
1,295 |
+3.19% |
2,400 |
2024/3/14 |
1,298 |
1,298 |
1,255 |
1,255 |
-3.39% |
3,700 |
2024/3/13 |
1,299 |
1,299 |
1,298 |
1,299 |
+0.31% |
1,000 |
2024/3/12 |
1,296 |
1,296 |
1,286 |
1,295 |
+0.31% |
2,600 |
2024/3/11 |
1,291 |
1,298 |
1,285 |
1,291 |
-0.31% |
7,100 |
2024/3/8 |
1,290 |
1,295 |
1,285 |
1,295 |
+0.78% |
3,100 |
2024/3/7 |
1,296 |
1,296 |
1,281 |
1,285 |
-0.54% |
1,700 |
2024/3/6 |
1,289 |
1,294 |
1,282 |
1,292 |
+0.16% |
2,200 |
2024/3/5 |
1,292 |
1,299 |
1,290 |
1,290 |
-0.15% |
1,300 |
2024/3/4 |
1,300 |
1,300 |
1,290 |
1,292 |
-0.62% |
1,600 |
2024/3/1 |
1,300 |
1,300 |
1,291 |
1,300 |
+0.00% |
2,500 |
2024/2/29 |
1,300 |
1,300 |
1,295 |
1,300 |
+0.00% |
1,800 |
2024/2/28 |
1,279 |
1,300 |
1,279 |
1,300 |
+2.36% |
6,300 |
2024/2/27 |
1,274 |
1,280 |
1,270 |
1,270 |
+0.00% |
5,300 |
2024/2/26 |
1,279 |
1,281 |
1,270 |
1,270 |
-0.31% |
3,500 |
2024/2/22 |
1,270 |
1,274 |
1,270 |
1,274 |
+0.16% |
2,000 |
2024/2/21 |
1,263 |
1,272 |
1,255 |
1,272 |
+0.32% |
6,800 |
2024/2/20 |
1,266 |
1,268 |
1,265 |
1,268 |
+0.16% |
1,600 |
2024/2/19 |
1,248 |
1,266 |
1,248 |
1,266 |
+0.56% |
4,800 |
2024/2/16 |
1,267 |
1,267 |
1,251 |
1,259 |
-0.63% |
7,500 |
2024/2/15 |
1,267 |
1,267 |
1,260 |
1,267 |
+0.08% |
4,200 |
2024/2/14 |
1,258 |
1,266 |
1,250 |
1,266 |
+0.48% |
9,800 |
2024/2/13 |
1,257 |
1,298 |
1,250 |
1,260 |
+0.24% |
10,800 |
2024/2/9 |
1,255 |
1,278 |
1,250 |
1,257 |
+0.16% |
4,200 |
2024/2/8 |
1,275 |
1,275 |
1,253 |
1,255 |
-2.26% |
7,200 |
2024/2/7 |
1,288 |
1,288 |
1,275 |
1,284 |
-0.39% |
3,200 |
2024/2/6 |
1,296 |
1,296 |
1,285 |
1,289 |
-0.77% |
1,800 |
2024/2/5 |
1,296 |
1,300 |
1,287 |
1,299 |
+0.23% |
4,100 |
2024/2/2 |
1,300 |
1,300 |
1,281 |
1,296 |
-0.31% |
1,900 |
2024/2/1 |
1,286 |
1,303 |
1,276 |
1,300 |
-0.84% |
6,200 |
2024/1/31 |
1,317 |
1,317 |
1,300 |
1,311 |
+0.38% |
6,100 |
2024/1/30 |
1,317 |
1,317 |
1,296 |
1,306 |
+0.85% |
8,200 |
2024/1/29 |
1,298 |
1,300 |
1,292 |
1,295 |
+0.94% |
2,100 |
2024/1/26 |
1,295 |
1,295 |
1,281 |
1,283 |
-0.93% |
1,400 |
2024/1/25 |
1,293 |
1,305 |
1,280 |
1,295 |
+0.15% |
6,900 |
2024/1/24 |
1,277 |
1,311 |
1,270 |
1,293 |
+1.25% |
8,100 |
2024/1/23 |
1,285 |
1,288 |
1,277 |
1,277 |
-0.55% |
5,400 |
2024/1/22 |
1,272 |
1,284 |
1,270 |
1,284 |
+0.71% |
7,500 |
2024/1/19 |
1,269 |
1,280 |
1,262 |
1,275 |
+0.16% |
12,400 |
2024/1/18 |
1,266 |
1,273 |
1,260 |
1,273 |
+0.24% |
4,600 |
2024/1/17 |
1,256 |
1,270 |
1,252 |
1,270 |
+0.79% |
3,900 |
2024/1/16 |
1,264 |
1,265 |
1,255 |
1,260 |
-0.40% |
1,700 |
2024/1/15 |
1,259 |
1,266 |
1,253 |
1,265 |
+0.48% |
9,400 |
2024/1/12 |
1,273 |
1,273 |
1,253 |
1,259 |
+0.64% |
5,000 |
2024/1/11 |
1,268 |
1,271 |
1,250 |
1,251 |
-0.16% |
5,800 |
2024/1/10 |
1,250 |
1,272 |
1,245 |
1,253 |
+0.24% |
8,600 |
2024/1/9 |
1,248 |
1,259 |
1,237 |
1,250 |
-0.24% |
4,600 |
2024/1/5 |
1,250 |
1,254 |
1,236 |
1,253 |
+2.12% |
13,800 |
2024/1/4 |
1,226 |
1,229 |
1,220 |
1,227 |
+1.15% |
2,900 |
2023/12/29 |
1,215 |
1,220 |
1,212 |
1,213 |
-0.41% |
3,700 |
2023/12/28 |
1,212 |
1,219 |
1,212 |
1,218 |
+0.58% |
4,300 |
2023/12/27 |
1,215 |
1,219 |
1,210 |
1,211 |
-0.57% |
4,300 |
2023/12/26 |
1,219 |
1,219 |
1,212 |
1,218 |
+0.25% |
1,100 |
2023/12/25 |
1,219 |
1,219 |
1,211 |
1,215 |
-0.08% |
4,300 |
2023/12/22 |
1,216 |
1,217 |
1,203 |
1,216 |
+0.08% |
4,000 |
2023/12/21 |
1,198 |
1,215 |
1,198 |
1,215 |
+0.16% |
3,400 |
2023/12/20 |
1,213 |
1,215 |
1,202 |
1,213 |
+0.58% |
3,900 |
2023/12/19 |
1,214 |
1,214 |
1,199 |
1,206 |
-0.74% |
6,800 |
2023/12/18 |
1,201 |
1,215 |
1,200 |
1,215 |
+1.08% |
3,100 |
2023/12/15 |
1,209 |
1,209 |
1,199 |
1,202 |
-1.07% |
6,200 |
2023/12/14 |
1,220 |
1,220 |
1,208 |
1,215 |
+0.00% |
4,100 |
2023/12/13 |
1,215 |
1,223 |
1,210 |
1,215 |
+0.41% |
5,000 |
2023/12/12 |
1,215 |
1,215 |
1,202 |
1,210 |
-0.41% |
2,300 |
2023/12/11 |
1,215 |
1,217 |
1,203 |
1,215 |
+1.08% |
2,500 |
2023/12/8 |
1,205 |
1,210 |
1,202 |
1,202 |
-1.07% |
2,600 |
2023/12/7 |
1,209 |
1,218 |
1,208 |
1,215 |
-0.16% |
1,800 |
2023/12/6 |
1,213 |
1,220 |
1,213 |
1,217 |
+0.33% |
2,400 |
2023/12/5 |
1,211 |
1,213 |
1,207 |
1,213 |
-0.16% |
1,700 |
2023/12/4 |
1,215 |
1,220 |
1,200 |
1,215 |
+0.00% |
5,000 |
2023/12/1 |
1,209 |
1,219 |
1,209 |
1,215 |
-0.33% |
2,000 |
2023/11/30 |
1,215 |
1,220 |
1,213 |
1,219 |
-0.16% |
1,000 |
2023/11/29 |
1,213 |
1,221 |
1,212 |
1,221 |
+0.66% |
2,300 |
2023/11/28 |
1,220 |
1,220 |
1,208 |
1,213 |
-0.16% |
2,400 |
2023/11/27 |
1,218 |
1,220 |
1,200 |
1,215 |
-0.08% |
2,100 |
2023/11/24 |
1,195 |
1,216 |
1,195 |
1,216 |
+0.08% |
5,400 |
2023/11/22 |
1,216 |
1,219 |
1,215 |
1,215 |
+0.00% |
3,500 |
2023/11/21 |
1,218 |
1,218 |
1,213 |
1,215 |
-0.25% |
2,100 |
2023/11/20 |
1,215 |
1,218 |
1,215 |
1,218 |
+0.16% |
1,400 |
2023/11/17 |
1,215 |
1,216 |
1,204 |
1,216 |
+0.33% |
1,500 |
2023/11/16 |
1,206 |
1,215 |
1,203 |
1,212 |
+0.75% |
1,400 |
2023/11/15 |
1,230 |
1,230 |
1,203 |
1,203 |
-1.15% |
4,500 |
2023/11/14 |
1,215 |
1,218 |
1,209 |
1,217 |
-0.08% |
900 |
|