日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,481 |
1,542 |
1,476 |
1,541 |
+4.55% |
167,100 |
2024/5/16 |
1,455 |
1,490 |
1,439 |
1,474 |
+1.73% |
97,400 |
2024/5/15 |
1,423 |
1,454 |
1,419 |
1,449 |
+1.97% |
63,300 |
2024/5/14 |
1,442 |
1,449 |
1,415 |
1,421 |
-1.46% |
83,300 |
2024/5/13 |
1,447 |
1,463 |
1,415 |
1,442 |
-1.44% |
202,700 |
2024/5/10 |
1,457 |
1,488 |
1,442 |
1,463 |
+0.76% |
160,700 |
2024/5/9 |
1,400 |
1,456 |
1,393 |
1,452 |
+2.83% |
279,400 |
2024/5/8 |
1,378 |
1,429 |
1,360 |
1,412 |
+2.17% |
539,600 |
2024/5/7 |
1,215 |
1,395 |
1,184 |
1,382 |
+15.36% |
1,249,100 |
2024/5/2 |
1,204 |
1,216 |
1,195 |
1,198 |
-0.33% |
39,000 |
2024/5/1 |
1,203 |
1,205 |
1,192 |
1,202 |
-0.58% |
39,400 |
2024/4/30 |
1,196 |
1,209 |
1,190 |
1,209 |
+2.03% |
79,100 |
2024/4/26 |
1,182 |
1,185 |
1,164 |
1,185 |
-0.75% |
48,700 |
2024/4/25 |
1,185 |
1,201 |
1,184 |
1,194 |
+0.42% |
39,500 |
2024/4/24 |
1,200 |
1,200 |
1,175 |
1,189 |
-0.92% |
71,200 |
2024/4/23 |
1,173 |
1,204 |
1,162 |
1,200 |
+2.30% |
106,400 |
2024/4/22 |
1,180 |
1,188 |
1,137 |
1,173 |
+7.42% |
404,800 |
2024/4/19 |
1,100 |
1,108 |
1,080 |
1,092 |
-1.18% |
99,200 |
2024/4/18 |
1,089 |
1,108 |
1,088 |
1,105 |
+1.56% |
48,500 |
2024/4/17 |
1,127 |
1,128 |
1,088 |
1,088 |
-3.46% |
124,100 |
2024/4/16 |
1,137 |
1,137 |
1,125 |
1,127 |
-1.40% |
70,800 |
2024/4/15 |
1,137 |
1,154 |
1,131 |
1,143 |
-0.44% |
36,600 |
2024/4/12 |
1,155 |
1,156 |
1,148 |
1,148 |
+0.09% |
29,600 |
2024/4/11 |
1,137 |
1,154 |
1,135 |
1,147 |
-0.35% |
16,500 |
2024/4/10 |
1,148 |
1,154 |
1,145 |
1,151 |
+0.26% |
16,100 |
2024/4/9 |
1,155 |
1,155 |
1,140 |
1,148 |
-0.35% |
16,700 |
2024/4/8 |
1,144 |
1,160 |
1,142 |
1,152 |
+1.41% |
36,000 |
2024/4/5 |
1,132 |
1,140 |
1,129 |
1,136 |
-0.70% |
29,700 |
2024/4/4 |
1,146 |
1,147 |
1,132 |
1,144 |
+0.18% |
35,500 |
2024/4/3 |
1,125 |
1,145 |
1,118 |
1,142 |
+1.06% |
77,500 |
2024/4/2 |
1,147 |
1,148 |
1,127 |
1,130 |
-1.91% |
120,800 |
2024/4/1 |
1,185 |
1,186 |
1,152 |
1,152 |
-2.95% |
74,700 |
2024/3/29 |
1,194 |
1,194 |
1,177 |
1,187 |
+0.17% |
60,700 |
2024/3/28 |
1,213 |
1,219 |
1,184 |
1,185 |
-3.03% |
65,000 |
2024/3/27 |
1,238 |
1,238 |
1,219 |
1,222 |
-0.89% |
207,300 |
2024/3/26 |
1,218 |
1,240 |
1,212 |
1,233 |
+0.98% |
63,700 |
2024/3/25 |
1,233 |
1,236 |
1,218 |
1,221 |
-1.93% |
87,800 |
2024/3/22 |
1,249 |
1,253 |
1,233 |
1,245 |
-0.56% |
84,100 |
2024/3/21 |
1,259 |
1,259 |
1,247 |
1,252 |
-0.16% |
46,600 |
2024/3/19 |
1,250 |
1,254 |
1,236 |
1,254 |
+0.08% |
52,500 |
2024/3/18 |
1,277 |
1,277 |
1,252 |
1,253 |
-0.63% |
68,900 |
2024/3/15 |
1,253 |
1,269 |
1,250 |
1,261 |
+0.64% |
48,900 |
2024/3/14 |
1,248 |
1,254 |
1,236 |
1,253 |
+0.97% |
38,600 |
2024/3/13 |
1,251 |
1,254 |
1,237 |
1,241 |
-0.80% |
38,600 |
2024/3/12 |
1,251 |
1,263 |
1,230 |
1,251 |
+0.00% |
69,100 |
2024/3/11 |
1,274 |
1,288 |
1,237 |
1,251 |
-1.34% |
75,700 |
2024/3/8 |
1,248 |
1,273 |
1,246 |
1,268 |
+0.79% |
67,200 |
2024/3/7 |
1,230 |
1,262 |
1,228 |
1,258 |
+2.78% |
77,800 |
2024/3/6 |
1,212 |
1,229 |
1,211 |
1,224 |
-0.08% |
39,800 |
2024/3/5 |
1,210 |
1,236 |
1,210 |
1,225 |
+1.32% |
35,600 |
2024/3/4 |
1,234 |
1,234 |
1,203 |
1,209 |
-1.06% |
43,000 |
2024/3/1 |
1,227 |
1,237 |
1,216 |
1,222 |
-0.08% |
41,000 |
2024/2/29 |
1,234 |
1,241 |
1,216 |
1,223 |
-0.89% |
31,900 |
2024/2/28 |
1,240 |
1,247 |
1,233 |
1,234 |
-0.64% |
40,100 |
2024/2/27 |
1,238 |
1,249 |
1,235 |
1,242 |
+0.40% |
28,200 |
2024/2/26 |
1,263 |
1,263 |
1,234 |
1,237 |
-2.44% |
39,400 |
2024/2/22 |
1,270 |
1,280 |
1,259 |
1,268 |
+0.24% |
37,300 |
2024/2/21 |
1,260 |
1,272 |
1,250 |
1,265 |
+0.32% |
41,200 |
2024/2/20 |
1,278 |
1,296 |
1,260 |
1,261 |
-1.48% |
62,400 |
2024/2/19 |
1,253 |
1,280 |
1,241 |
1,280 |
+1.59% |
86,700 |
2024/2/16 |
1,187 |
1,266 |
1,187 |
1,260 |
+7.05% |
172,700 |
2024/2/15 |
1,191 |
1,196 |
1,164 |
1,177 |
-0.68% |
60,200 |
2024/2/14 |
1,202 |
1,203 |
1,182 |
1,185 |
-1.41% |
40,900 |
2024/2/13 |
1,185 |
1,204 |
1,180 |
1,202 |
+1.78% |
55,200 |
2024/2/9 |
1,190 |
1,194 |
1,178 |
1,181 |
-0.67% |
52,100 |
2024/2/8 |
1,210 |
1,210 |
1,181 |
1,189 |
-1.33% |
73,500 |
2024/2/7 |
1,208 |
1,227 |
1,201 |
1,205 |
-0.99% |
77,300 |
2024/2/6 |
1,240 |
1,243 |
1,216 |
1,217 |
-2.09% |
69,500 |
2024/2/5 |
1,213 |
1,247 |
1,213 |
1,243 |
+2.73% |
102,900 |
2024/2/2 |
1,207 |
1,217 |
1,181 |
1,210 |
+0.33% |
126,400 |
2024/2/1 |
1,194 |
1,206 |
1,173 |
1,206 |
-0.17% |
138,000 |
2024/1/31 |
1,118 |
1,216 |
1,105 |
1,208 |
+8.15% |
280,900 |
2024/1/30 |
1,118 |
1,124 |
1,116 |
1,117 |
-0.09% |
43,600 |
2024/1/29 |
1,117 |
1,120 |
1,111 |
1,118 |
+0.27% |
49,400 |
2024/1/26 |
1,117 |
1,124 |
1,111 |
1,115 |
-0.18% |
63,800 |
2024/1/25 |
1,106 |
1,118 |
1,106 |
1,117 |
+0.99% |
32,600 |
2024/1/24 |
1,108 |
1,113 |
1,103 |
1,106 |
-0.45% |
34,900 |
2024/1/23 |
1,106 |
1,118 |
1,106 |
1,111 |
+0.00% |
55,900 |
2024/1/22 |
1,106 |
1,112 |
1,106 |
1,111 |
+0.45% |
29,800 |
2024/1/19 |
1,105 |
1,113 |
1,103 |
1,106 |
-0.27% |
34,500 |
2024/1/18 |
1,107 |
1,112 |
1,102 |
1,109 |
+0.82% |
28,100 |
2024/1/17 |
1,106 |
1,114 |
1,100 |
1,100 |
-0.54% |
30,700 |
2024/1/16 |
1,108 |
1,114 |
1,102 |
1,106 |
-0.72% |
33,900 |
2024/1/15 |
1,095 |
1,114 |
1,094 |
1,114 |
+1.74% |
35,100 |
2024/1/12 |
1,115 |
1,115 |
1,095 |
1,095 |
-0.90% |
44,700 |
2024/1/11 |
1,115 |
1,116 |
1,105 |
1,105 |
-0.72% |
60,100 |
2024/1/10 |
1,106 |
1,116 |
1,103 |
1,113 |
+0.72% |
57,600 |
2024/1/9 |
1,093 |
1,105 |
1,092 |
1,105 |
+1.28% |
57,300 |
2024/1/5 |
1,096 |
1,102 |
1,083 |
1,091 |
-0.46% |
76,800 |
2024/1/4 |
1,088 |
1,099 |
1,083 |
1,096 |
+0.00% |
59,000 |
2023/12/29 |
1,090 |
1,100 |
1,090 |
1,096 |
+0.55% |
41,100 |
2023/12/28 |
1,087 |
1,093 |
1,086 |
1,090 |
+0.09% |
35,100 |
2023/12/27 |
1,086 |
1,089 |
1,080 |
1,089 |
+0.46% |
43,600 |
2023/12/26 |
1,076 |
1,085 |
1,075 |
1,084 |
+0.84% |
48,800 |
2023/12/25 |
1,082 |
1,084 |
1,075 |
1,075 |
-0.46% |
43,200 |
2023/12/22 |
1,070 |
1,085 |
1,070 |
1,080 |
+0.93% |
33,700 |
2023/12/21 |
1,073 |
1,075 |
1,068 |
1,070 |
-0.65% |
33,200 |
2023/12/20 |
1,082 |
1,083 |
1,072 |
1,077 |
-0.46% |
42,000 |
2023/12/19 |
1,094 |
1,094 |
1,078 |
1,082 |
-0.64% |
52,100 |
2023/12/18 |
1,085 |
1,092 |
1,079 |
1,089 |
+0.18% |
49,400 |
2023/12/15 |
1,090 |
1,092 |
1,077 |
1,087 |
+0.09% |
50,800 |
2023/12/14 |
1,095 |
1,095 |
1,079 |
1,086 |
+1.12% |
59,800 |
2023/12/13 |
1,081 |
1,081 |
1,067 |
1,074 |
-0.37% |
41,400 |
2023/12/12 |
1,080 |
1,084 |
1,078 |
1,078 |
+0.00% |
39,800 |
2023/12/11 |
1,083 |
1,086 |
1,071 |
1,078 |
-0.09% |
61,000 |
2023/12/8 |
1,072 |
1,090 |
1,071 |
1,079 |
+0.84% |
70,800 |
2023/12/7 |
1,073 |
1,077 |
1,067 |
1,070 |
-0.93% |
40,900 |
2023/12/6 |
1,067 |
1,085 |
1,067 |
1,080 |
+0.84% |
46,000 |
2023/12/5 |
1,073 |
1,080 |
1,068 |
1,071 |
-0.74% |
40,200 |
2023/12/4 |
1,076 |
1,083 |
1,070 |
1,079 |
+0.37% |
39,000 |
2023/12/1 |
1,088 |
1,093 |
1,075 |
1,075 |
-0.92% |
31,000 |
2023/11/30 |
1,085 |
1,092 |
1,082 |
1,085 |
-0.64% |
46,200 |
2023/11/29 |
1,097 |
1,105 |
1,090 |
1,092 |
+0.37% |
47,500 |
2023/11/28 |
1,082 |
1,088 |
1,078 |
1,088 |
+1.02% |
24,300 |
2023/11/27 |
1,082 |
1,098 |
1,077 |
1,077 |
-0.09% |
45,700 |
2023/11/24 |
1,081 |
1,081 |
1,068 |
1,078 |
+0.37% |
34,000 |
2023/11/22 |
1,078 |
1,091 |
1,074 |
1,074 |
-0.37% |
47,800 |
2023/11/21 |
1,065 |
1,078 |
1,058 |
1,078 |
+2.28% |
63,800 |
2023/11/20 |
1,053 |
1,062 |
1,049 |
1,054 |
+0.09% |
71,300 |
2023/11/17 |
1,044 |
1,053 |
1,042 |
1,053 |
+0.86% |
41,700 |
2023/11/16 |
1,055 |
1,057 |
1,043 |
1,044 |
-1.14% |
31,700 |
2023/11/15 |
1,050 |
1,059 |
1,047 |
1,056 |
+0.76% |
43,000 |
2023/11/14 |
1,053 |
1,053 |
1,044 |
1,048 |
+0.10% |
19,800 |
|