日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
19,850 |
20,310 |
19,660 |
19,800 |
-1.54% |
90,700 |
2024/5/16 |
21,080 |
21,100 |
19,960 |
20,110 |
-1.81% |
123,500 |
2024/5/15 |
19,850 |
21,000 |
19,800 |
20,480 |
+4.17% |
229,300 |
2024/5/14 |
19,350 |
19,800 |
18,850 |
19,660 |
+1.60% |
154,900 |
2024/5/13 |
18,140 |
19,510 |
18,050 |
19,350 |
+7.02% |
190,200 |
2024/5/10 |
17,960 |
18,580 |
17,820 |
18,080 |
+1.80% |
93,500 |
2024/5/9 |
17,640 |
18,000 |
17,410 |
17,760 |
+0.68% |
66,800 |
2024/5/8 |
18,060 |
18,140 |
17,370 |
17,640 |
-2.33% |
89,000 |
2024/5/7 |
18,800 |
19,370 |
18,020 |
18,060 |
-2.06% |
110,600 |
2024/5/2 |
19,050 |
19,180 |
18,370 |
18,440 |
-3.05% |
112,600 |
2024/5/1 |
18,310 |
19,230 |
18,210 |
19,020 |
+1.66% |
163,600 |
2024/4/30 |
16,700 |
18,710 |
16,530 |
18,710 |
+12.04% |
219,800 |
2024/4/26 |
16,900 |
18,800 |
16,270 |
16,700 |
-3.97% |
323,100 |
2024/4/25 |
17,690 |
17,800 |
16,870 |
17,390 |
-3.28% |
177,400 |
2024/4/24 |
18,220 |
18,300 |
17,420 |
17,980 |
-1.10% |
136,100 |
2024/4/23 |
19,350 |
19,700 |
18,010 |
18,180 |
-5.07% |
139,200 |
2024/4/22 |
19,750 |
20,070 |
19,000 |
19,150 |
-1.34% |
185,700 |
2024/4/19 |
19,500 |
20,750 |
18,280 |
19,410 |
+1.09% |
406,300 |
2024/4/18 |
18,250 |
19,300 |
17,810 |
19,200 |
+7.02% |
221,800 |
2024/4/17 |
17,590 |
18,390 |
17,040 |
17,940 |
+4.06% |
161,600 |
2024/4/16 |
17,600 |
17,930 |
16,720 |
17,240 |
-5.27% |
199,900 |
2024/4/15 |
18,510 |
19,000 |
17,900 |
18,200 |
-2.57% |
190,300 |
2024/4/12 |
18,000 |
18,780 |
17,250 |
18,680 |
+6.14% |
284,400 |
2024/4/11 |
16,180 |
17,900 |
16,010 |
17,600 |
+8.51% |
264,800 |
2024/4/10 |
15,420 |
16,480 |
15,350 |
16,220 |
+5.19% |
181,500 |
2024/4/9 |
15,160 |
15,610 |
15,160 |
15,420 |
+0.33% |
84,800 |
2024/4/8 |
16,000 |
16,140 |
15,150 |
15,370 |
-1.47% |
139,900 |
2024/4/5 |
15,500 |
15,770 |
15,080 |
15,600 |
-1.89% |
170,300 |
2024/4/4 |
15,420 |
16,200 |
14,950 |
15,900 |
+6.14% |
175,400 |
2024/4/3 |
14,250 |
15,300 |
14,180 |
14,980 |
+2.04% |
128,200 |
2024/4/2 |
14,820 |
15,180 |
14,400 |
14,680 |
-4.24% |
156,700 |
2024/4/1 |
15,600 |
15,830 |
15,150 |
15,330 |
-1.22% |
153,300 |
2024/3/29 |
15,610 |
15,930 |
15,170 |
15,520 |
+0.39% |
255,400 |
2024/3/28 |
15,080 |
15,700 |
14,860 |
15,460 |
+4.46% |
276,000 |
2024/3/27 |
14,890 |
15,160 |
14,370 |
14,800 |
+3.21% |
245,300 |
2024/3/26 |
13,640 |
14,600 |
13,600 |
14,340 |
+8.64% |
209,800 |
2024/3/25 |
13,280 |
13,800 |
13,150 |
13,200 |
-0.23% |
126,200 |
2024/3/22 |
13,680 |
13,750 |
13,070 |
13,230 |
+0.30% |
98,900 |
2024/3/21 |
12,500 |
13,400 |
12,490 |
13,190 |
+10.84% |
161,100 |
2024/3/19 |
12,190 |
12,190 |
11,750 |
11,900 |
-2.54% |
50,900 |
2024/3/18 |
12,200 |
12,290 |
11,930 |
12,210 |
+1.24% |
60,600 |
2024/3/15 |
11,430 |
12,390 |
11,400 |
12,060 |
+5.24% |
88,100 |
2024/3/14 |
11,570 |
11,600 |
11,170 |
11,460 |
-2.22% |
46,200 |
2024/3/13 |
11,910 |
11,990 |
11,380 |
11,720 |
+0.95% |
74,000 |
2024/3/12 |
11,000 |
11,700 |
10,990 |
11,610 |
+3.85% |
59,400 |
2024/3/11 |
11,110 |
11,650 |
11,000 |
11,180 |
-3.04% |
82,800 |
2024/3/8 |
10,350 |
12,000 |
10,280 |
11,530 |
+13.04% |
229,400 |
2024/3/7 |
10,680 |
10,680 |
10,090 |
10,200 |
-3.86% |
66,400 |
2024/3/6 |
10,460 |
10,640 |
10,390 |
10,610 |
+0.47% |
19,300 |
2024/3/5 |
10,670 |
10,690 |
10,350 |
10,560 |
-1.31% |
31,900 |
2024/3/4 |
10,860 |
11,160 |
10,700 |
10,700 |
-0.37% |
39,800 |
2024/3/1 |
10,940 |
11,120 |
10,720 |
10,740 |
-0.56% |
27,300 |
2024/2/29 |
10,690 |
10,910 |
10,660 |
10,800 |
+0.75% |
22,000 |
2024/2/28 |
10,750 |
10,850 |
10,590 |
10,720 |
-0.74% |
22,700 |
2024/2/27 |
10,920 |
11,020 |
10,720 |
10,800 |
-2.00% |
37,200 |
2024/2/26 |
10,910 |
11,220 |
10,910 |
11,020 |
+0.82% |
31,200 |
2024/2/22 |
11,400 |
11,490 |
10,920 |
10,930 |
-1.71% |
32,900 |
2024/2/21 |
10,830 |
11,420 |
10,830 |
11,120 |
+0.09% |
34,600 |
2024/2/20 |
11,500 |
11,500 |
11,040 |
11,110 |
-3.39% |
39,400 |
2024/2/19 |
11,500 |
11,670 |
11,300 |
11,500 |
-0.61% |
33,200 |
2024/2/16 |
11,550 |
12,060 |
11,370 |
11,570 |
+0.70% |
81,800 |
2024/2/15 |
11,190 |
11,700 |
10,840 |
11,490 |
+3.42% |
98,000 |
2024/2/14 |
10,520 |
11,130 |
10,490 |
11,110 |
+5.11% |
92,700 |
2024/2/13 |
11,400 |
11,470 |
10,400 |
10,570 |
-6.46% |
215,600 |
2024/2/9 |
9,800 |
11,300 |
9,800 |
11,300 |
+15.31% |
531,800 |
2024/2/8 |
9,800 |
9,800 |
9,620 |
9,800 |
+18.07% |
276,600 |
2024/2/7 |
8,090 |
8,310 |
8,040 |
8,300 |
+2.98% |
74,700 |
2024/2/6 |
8,050 |
8,090 |
7,990 |
8,060 |
+0.12% |
19,800 |
2024/2/5 |
8,080 |
8,080 |
7,980 |
8,050 |
-0.12% |
32,000 |
2024/2/2 |
8,150 |
8,150 |
7,940 |
8,060 |
-0.37% |
27,300 |
2024/2/1 |
8,080 |
8,120 |
8,040 |
8,090 |
-0.86% |
20,600 |
2024/1/31 |
8,060 |
8,170 |
8,030 |
8,160 |
+1.12% |
24,600 |
2024/1/30 |
8,050 |
8,140 |
8,010 |
8,070 |
+0.88% |
28,400 |
2024/1/29 |
8,080 |
8,080 |
7,990 |
8,000 |
+0.25% |
20,300 |
2024/1/26 |
8,200 |
8,200 |
7,970 |
7,980 |
-2.68% |
53,200 |
2024/1/25 |
8,170 |
8,240 |
8,150 |
8,200 |
+0.00% |
24,700 |
2024/1/24 |
8,230 |
8,260 |
8,180 |
8,200 |
-0.12% |
15,600 |
2024/1/23 |
8,360 |
8,380 |
8,200 |
8,210 |
-1.68% |
40,100 |
2024/1/22 |
8,310 |
8,480 |
8,310 |
8,350 |
+0.85% |
50,500 |
2024/1/19 |
8,340 |
8,340 |
8,260 |
8,280 |
+0.73% |
19,700 |
2024/1/18 |
8,240 |
8,270 |
8,160 |
8,220 |
+0.00% |
21,800 |
2024/1/17 |
8,350 |
8,420 |
8,200 |
8,220 |
+0.00% |
43,900 |
2024/1/16 |
8,560 |
8,560 |
8,220 |
8,220 |
-4.08% |
60,200 |
2024/1/15 |
8,380 |
8,580 |
8,320 |
8,570 |
+2.76% |
51,800 |
2024/1/12 |
8,370 |
8,570 |
8,260 |
8,340 |
-0.12% |
59,400 |
2024/1/11 |
8,300 |
8,380 |
8,140 |
8,350 |
+1.46% |
66,900 |
2024/1/10 |
8,190 |
8,240 |
8,160 |
8,230 |
+0.37% |
36,300 |
2024/1/9 |
8,300 |
8,360 |
8,130 |
8,200 |
-0.97% |
56,100 |
2024/1/5 |
8,570 |
8,580 |
8,230 |
8,280 |
-3.16% |
69,800 |
2024/1/4 |
8,490 |
8,650 |
8,370 |
8,550 |
-0.47% |
47,000 |
2023/12/29 |
8,690 |
8,700 |
8,500 |
8,590 |
-0.69% |
46,200 |
2023/12/28 |
8,650 |
8,780 |
8,400 |
8,650 |
+0.12% |
75,400 |
2023/12/27 |
8,530 |
8,650 |
8,430 |
8,640 |
+2.73% |
68,500 |
2023/12/26 |
8,390 |
8,480 |
8,300 |
8,410 |
-1.87% |
59,300 |
2023/12/25 |
8,500 |
8,720 |
8,270 |
8,570 |
+8.62% |
137,400 |
2023/12/22 |
7,750 |
7,890 |
7,750 |
7,890 |
+1.68% |
16,300 |
2023/12/21 |
7,730 |
7,810 |
7,720 |
7,760 |
-0.77% |
14,000 |
2023/12/20 |
7,970 |
7,970 |
7,810 |
7,820 |
-0.89% |
23,500 |
2023/12/19 |
7,740 |
7,990 |
7,740 |
7,890 |
+1.94% |
17,100 |
2023/12/18 |
7,720 |
7,790 |
7,640 |
7,740 |
+0.26% |
26,300 |
2023/12/15 |
7,650 |
7,750 |
7,650 |
7,720 |
+0.65% |
21,900 |
2023/12/14 |
7,860 |
7,940 |
7,660 |
7,670 |
-3.16% |
36,100 |
2023/12/13 |
7,740 |
7,990 |
7,740 |
7,920 |
+2.86% |
32,500 |
2023/12/12 |
7,820 |
7,850 |
7,700 |
7,700 |
+0.00% |
17,600 |
2023/12/11 |
7,610 |
7,800 |
7,610 |
7,700 |
+1.32% |
25,900 |
2023/12/8 |
7,870 |
7,880 |
7,580 |
7,600 |
-4.64% |
46,800 |
2023/12/7 |
8,000 |
8,070 |
7,960 |
7,970 |
-0.38% |
11,400 |
2023/12/6 |
7,900 |
8,100 |
7,900 |
8,000 |
+0.25% |
14,800 |
2023/12/5 |
8,100 |
8,150 |
7,960 |
7,980 |
-2.68% |
23,000 |
2023/12/4 |
8,230 |
8,290 |
8,180 |
8,200 |
+0.49% |
21,800 |
2023/12/1 |
8,340 |
8,340 |
8,110 |
8,160 |
-1.33% |
33,500 |
2023/11/30 |
8,310 |
8,380 |
8,260 |
8,270 |
-0.60% |
20,900 |
2023/11/29 |
8,120 |
8,360 |
8,120 |
8,320 |
+1.71% |
21,300 |
2023/11/28 |
8,200 |
8,500 |
8,090 |
8,180 |
+0.74% |
50,100 |
2023/11/27 |
8,290 |
8,340 |
8,110 |
8,120 |
-1.34% |
17,600 |
2023/11/24 |
8,350 |
8,350 |
8,180 |
8,230 |
-0.60% |
21,600 |
2023/11/22 |
8,090 |
8,310 |
8,080 |
8,280 |
+2.35% |
39,200 |
2023/11/21 |
7,980 |
8,090 |
7,930 |
8,090 |
+2.02% |
25,900 |
2023/11/20 |
8,010 |
8,010 |
7,910 |
7,930 |
-0.50% |
14,900 |
2023/11/17 |
7,850 |
8,000 |
7,830 |
7,970 |
+1.40% |
23,100 |
2023/11/16 |
8,020 |
8,060 |
7,810 |
7,860 |
-0.88% |
24,300 |
2023/11/15 |
8,030 |
8,120 |
7,870 |
7,930 |
-0.50% |
56,900 |
2023/11/14 |
7,710 |
7,980 |
7,710 |
7,970 |
+3.51% |
40,000 |
|