日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,001 |
1,020 |
985 |
999 |
-0.20% |
10,800 |
2024/5/16 |
968 |
1,009 |
962 |
1,001 |
+1.42% |
44,800 |
2024/5/15 |
1,008 |
1,008 |
969 |
987 |
-2.08% |
64,100 |
2024/5/14 |
1,009 |
1,019 |
1,008 |
1,008 |
-0.59% |
10,900 |
2024/5/13 |
1,015 |
1,025 |
1,011 |
1,014 |
+0.40% |
8,000 |
2024/5/10 |
1,043 |
1,043 |
1,010 |
1,010 |
-3.07% |
25,800 |
2024/5/9 |
1,053 |
1,056 |
1,025 |
1,042 |
-2.16% |
26,000 |
2024/5/8 |
1,059 |
1,080 |
1,052 |
1,065 |
+0.76% |
10,800 |
2024/5/7 |
1,046 |
1,062 |
1,046 |
1,057 |
+0.67% |
12,500 |
2024/5/2 |
1,069 |
1,069 |
1,039 |
1,050 |
-1.04% |
12,000 |
2024/5/1 |
1,060 |
1,090 |
1,050 |
1,061 |
+0.00% |
53,700 |
2024/4/30 |
1,072 |
1,072 |
1,036 |
1,061 |
+0.95% |
11,900 |
2024/4/26 |
1,052 |
1,062 |
1,035 |
1,051 |
+0.10% |
17,400 |
2024/4/25 |
1,053 |
1,063 |
1,049 |
1,050 |
-0.28% |
13,000 |
2024/4/24 |
1,038 |
1,059 |
1,038 |
1,053 |
+1.25% |
10,600 |
2024/4/23 |
1,042 |
1,056 |
1,028 |
1,040 |
+1.36% |
17,800 |
2024/4/22 |
1,019 |
1,045 |
1,019 |
1,026 |
+0.39% |
10,500 |
2024/4/19 |
1,050 |
1,050 |
1,000 |
1,022 |
-2.67% |
57,000 |
2024/4/18 |
1,045 |
1,055 |
1,033 |
1,050 |
+0.29% |
27,100 |
2024/4/17 |
1,046 |
1,060 |
1,035 |
1,047 |
-0.38% |
29,800 |
2024/4/16 |
1,042 |
1,052 |
1,028 |
1,051 |
-0.38% |
44,500 |
2024/4/15 |
1,054 |
1,069 |
1,044 |
1,055 |
-2.22% |
34,400 |
2024/4/12 |
1,081 |
1,092 |
1,068 |
1,079 |
+0.09% |
43,500 |
2024/4/11 |
1,061 |
1,088 |
1,058 |
1,078 |
-0.09% |
31,100 |
2024/4/10 |
1,072 |
1,086 |
1,060 |
1,079 |
+1.79% |
39,300 |
2024/4/9 |
1,089 |
1,095 |
1,057 |
1,060 |
-3.11% |
80,000 |
2024/4/8 |
1,060 |
1,109 |
1,047 |
1,094 |
+7.15% |
164,500 |
2024/4/5 |
1,003 |
1,027 |
991 |
1,021 |
+0.79% |
53,200 |
2024/4/4 |
1,040 |
1,044 |
1,011 |
1,013 |
-2.13% |
64,900 |
2024/4/3 |
1,051 |
1,052 |
1,022 |
1,035 |
-1.80% |
60,100 |
2024/4/2 |
1,108 |
1,111 |
1,053 |
1,054 |
-5.39% |
150,700 |
2024/4/1 |
1,173 |
1,173 |
1,114 |
1,114 |
-4.95% |
88,600 |
2024/3/29 |
1,168 |
1,186 |
1,160 |
1,172 |
+1.91% |
40,000 |
2024/3/28 |
1,176 |
1,187 |
1,150 |
1,150 |
-0.26% |
54,600 |
2024/3/27 |
1,168 |
1,185 |
1,144 |
1,153 |
-1.03% |
60,500 |
2024/3/26 |
1,202 |
1,209 |
1,165 |
1,165 |
-3.08% |
85,900 |
2024/3/25 |
1,234 |
1,257 |
1,202 |
1,202 |
-0.91% |
80,700 |
2024/3/22 |
1,240 |
1,240 |
1,171 |
1,213 |
-2.96% |
155,100 |
2024/3/21 |
1,283 |
1,328 |
1,247 |
1,250 |
-1.03% |
151,600 |
2024/3/19 |
1,280 |
1,313 |
1,237 |
1,263 |
-2.09% |
146,300 |
2024/3/18 |
1,225 |
1,321 |
1,225 |
1,290 |
+3.45% |
242,100 |
2024/3/15 |
1,315 |
1,315 |
1,237 |
1,247 |
-5.03% |
196,800 |
2024/3/14 |
1,302 |
1,323 |
1,224 |
1,313 |
+3.22% |
401,000 |
2024/3/13 |
1,377 |
1,394 |
1,261 |
1,272 |
-6.54% |
557,700 |
2024/3/12 |
1,161 |
1,488 |
1,155 |
1,361 |
+14.27% |
1,618,800 |
2024/3/11 |
1,270 |
1,289 |
1,161 |
1,191 |
-5.92% |
337,800 |
2024/3/8 |
1,125 |
1,350 |
1,108 |
1,266 |
+11.54% |
594,900 |
2024/3/7 |
1,133 |
1,188 |
1,111 |
1,135 |
+2.90% |
301,500 |
2024/3/6 |
1,071 |
1,149 |
1,060 |
1,103 |
+3.37% |
165,300 |
2024/3/5 |
1,003 |
1,081 |
992 |
1,067 |
+6.38% |
107,800 |
2024/3/4 |
987 |
1,031 |
984 |
1,003 |
+1.42% |
42,500 |
2024/3/1 |
1,019 |
1,024 |
989 |
989 |
-2.66% |
43,000 |
2024/2/29 |
1,000 |
1,018 |
981 |
1,016 |
+1.50% |
36,200 |
2024/2/28 |
1,003 |
1,021 |
1,001 |
1,001 |
+0.40% |
40,100 |
2024/2/27 |
968 |
1,009 |
968 |
997 |
+3.21% |
53,900 |
2024/2/26 |
965 |
983 |
965 |
966 |
+1.26% |
42,800 |
2024/2/22 |
960 |
978 |
951 |
954 |
-0.62% |
42,800 |
2024/2/21 |
1,010 |
1,010 |
960 |
960 |
-4.67% |
52,400 |
2024/2/20 |
985 |
1,022 |
980 |
1,007 |
+1.31% |
57,400 |
2024/2/19 |
948 |
994 |
948 |
994 |
+6.54% |
87,400 |
2024/2/16 |
945 |
955 |
911 |
933 |
-1.37% |
150,600 |
2024/2/15 |
1,021 |
1,048 |
929 |
946 |
-13.29% |
328,900 |
2024/2/14 |
1,070 |
1,097 |
1,056 |
1,091 |
+0.83% |
81,500 |
2024/2/13 |
1,060 |
1,106 |
1,058 |
1,082 |
+2.46% |
62,900 |
2024/2/9 |
1,038 |
1,063 |
1,035 |
1,056 |
+2.23% |
40,100 |
2024/2/8 |
1,063 |
1,067 |
1,028 |
1,033 |
-1.99% |
80,400 |
2024/2/7 |
1,070 |
1,080 |
1,050 |
1,054 |
-1.95% |
61,300 |
2024/2/6 |
1,100 |
1,100 |
1,075 |
1,075 |
-2.27% |
58,000 |
2024/2/5 |
1,095 |
1,110 |
1,083 |
1,100 |
+0.27% |
42,000 |
2024/2/2 |
1,100 |
1,107 |
1,090 |
1,097 |
+0.55% |
49,200 |
2024/2/1 |
1,101 |
1,115 |
1,091 |
1,091 |
-2.24% |
69,900 |
2024/1/31 |
1,154 |
1,154 |
1,104 |
1,116 |
-1.76% |
79,000 |
2024/1/30 |
1,110 |
1,164 |
1,083 |
1,136 |
+2.81% |
189,800 |
2024/1/29 |
1,136 |
1,143 |
1,103 |
1,105 |
-1.78% |
147,700 |
2024/1/26 |
1,067 |
1,222 |
1,056 |
1,125 |
+4.55% |
648,000 |
2024/1/25 |
1,085 |
1,096 |
1,070 |
1,076 |
-1.47% |
37,100 |
2024/1/24 |
1,089 |
1,115 |
1,080 |
1,092 |
+1.11% |
92,000 |
2024/1/23 |
1,090 |
1,108 |
1,055 |
1,080 |
+0.47% |
141,300 |
2024/1/22 |
1,040 |
1,075 |
1,035 |
1,075 |
+3.17% |
75,600 |
2024/1/19 |
1,060 |
1,060 |
1,030 |
1,042 |
-0.57% |
50,200 |
2024/1/18 |
1,021 |
1,063 |
1,021 |
1,048 |
+4.38% |
120,400 |
2024/1/17 |
1,084 |
1,097 |
1,001 |
1,004 |
-7.12% |
370,300 |
2024/1/16 |
1,108 |
1,127 |
1,081 |
1,081 |
-2.44% |
142,500 |
2024/1/15 |
1,102 |
1,115 |
1,080 |
1,108 |
+0.45% |
159,800 |
2024/1/12 |
1,130 |
1,137 |
1,102 |
1,103 |
-2.73% |
172,900 |
2024/1/11 |
1,170 |
1,172 |
1,130 |
1,134 |
+1.61% |
251,800 |
2024/1/10 |
1,130 |
1,175 |
1,100 |
1,116 |
-1.85% |
316,800 |
2024/1/9 |
1,170 |
1,178 |
1,128 |
1,137 |
-1.73% |
162,100 |
2024/1/5 |
1,217 |
1,230 |
1,152 |
1,157 |
-4.38% |
274,200 |
2024/1/4 |
1,146 |
1,217 |
1,123 |
1,210 |
+5.58% |
305,200 |
2023/12/29 |
1,160 |
1,187 |
1,107 |
1,146 |
+3.90% |
534,500 |
2023/12/28 |
1,130 |
1,147 |
1,099 |
1,103 |
-2.56% |
171,500 |
2023/12/27 |
1,110 |
1,147 |
1,076 |
1,132 |
+0.98% |
316,300 |
2023/12/26 |
1,165 |
1,195 |
1,121 |
1,121 |
-4.60% |
348,100 |
2023/12/25 |
1,173 |
1,213 |
1,128 |
1,175 |
-1.01% |
531,100 |
2023/12/22 |
1,248 |
1,298 |
1,180 |
1,187 |
-0.08% |
1,805,400 |
2023/12/21 |
1,287 |
1,337 |
1,165 |
1,188 |
-5.49% |
3,053,400 |
2023/12/20 |
1,100 |
1,280 |
1,100 |
1,257 |
--- |
5,440,800 |
|