日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/31 |
1,138 |
1,212 |
1,138 |
1,200 |
+5.45% |
44,400 |
2024/5/30 |
1,145 |
1,166 |
1,121 |
1,138 |
-2.49% |
34,100 |
2024/5/29 |
1,212 |
1,220 |
1,166 |
1,167 |
-4.03% |
45,400 |
2024/5/28 |
1,144 |
1,224 |
1,144 |
1,216 |
+6.57% |
65,900 |
2024/5/27 |
1,126 |
1,141 |
1,105 |
1,141 |
+1.33% |
30,500 |
2024/5/24 |
1,118 |
1,157 |
1,117 |
1,126 |
+0.90% |
54,400 |
2024/5/23 |
1,156 |
1,159 |
1,114 |
1,116 |
-3.63% |
61,200 |
2024/5/22 |
1,186 |
1,190 |
1,153 |
1,158 |
-2.36% |
20,600 |
2024/5/21 |
1,209 |
1,229 |
1,180 |
1,186 |
-1.33% |
37,400 |
2024/5/20 |
1,137 |
1,218 |
1,137 |
1,202 |
+4.98% |
48,200 |
2024/5/17 |
1,151 |
1,172 |
1,138 |
1,145 |
-1.55% |
40,500 |
2024/5/16 |
1,187 |
1,194 |
1,156 |
1,163 |
-1.52% |
60,900 |
2024/5/15 |
1,213 |
1,215 |
1,177 |
1,181 |
-2.56% |
58,800 |
2024/5/14 |
1,220 |
1,235 |
1,203 |
1,212 |
-0.66% |
28,200 |
2024/5/13 |
1,201 |
1,245 |
1,182 |
1,220 |
+1.33% |
51,000 |
2024/5/10 |
1,235 |
1,242 |
1,185 |
1,204 |
-2.59% |
107,700 |
2024/5/9 |
1,326 |
1,326 |
1,233 |
1,236 |
-6.01% |
77,600 |
2024/5/8 |
1,297 |
1,325 |
1,287 |
1,315 |
+1.39% |
51,400 |
2024/5/7 |
1,278 |
1,308 |
1,275 |
1,297 |
+1.57% |
40,600 |
2024/5/2 |
1,271 |
1,296 |
1,260 |
1,277 |
+0.55% |
39,900 |
2024/5/1 |
1,272 |
1,297 |
1,257 |
1,270 |
-2.08% |
35,300 |
2024/4/30 |
1,279 |
1,342 |
1,275 |
1,297 |
+2.77% |
79,400 |
2024/4/26 |
1,270 |
1,281 |
1,225 |
1,262 |
-0.63% |
84,100 |
2024/4/25 |
1,290 |
1,303 |
1,270 |
1,270 |
-1.55% |
60,200 |
2024/4/24 |
1,308 |
1,328 |
1,286 |
1,290 |
-1.15% |
68,700 |
2024/4/23 |
1,316 |
1,328 |
1,284 |
1,305 |
-0.31% |
81,500 |
2024/4/22 |
1,350 |
1,388 |
1,303 |
1,309 |
+1.16% |
134,800 |
2024/4/19 |
1,337 |
1,365 |
1,259 |
1,294 |
-4.08% |
227,700 |
2024/4/18 |
1,331 |
1,420 |
1,303 |
1,349 |
-0.30% |
296,500 |
2024/4/17 |
1,510 |
1,560 |
1,344 |
1,353 |
-11.45% |
574,900 |
2024/4/16 |
1,554 |
1,680 |
1,450 |
1,528 |
-6.49% |
1,023,900 |
2024/4/15 |
1,389 |
1,689 |
1,380 |
1,634 |
+16.05% |
2,356,500 |
2024/4/12 |
1,510 |
1,530 |
1,402 |
1,408 |
-6.63% |
584,300 |
2024/4/11 |
1,683 |
1,880 |
1,505 |
1,508 |
-6.91% |
2,462,600 |
2024/4/10 |
1,620 |
1,620 |
1,620 |
1,620 |
+22.73% |
56,800 |
2024/4/9 |
1,256 |
1,372 |
1,213 |
1,320 |
+5.35% |
294,700 |
2024/4/8 |
1,249 |
1,311 |
1,220 |
1,253 |
+2.70% |
185,800 |
2024/4/5 |
1,201 |
1,239 |
1,181 |
1,220 |
-0.49% |
111,800 |
2024/4/4 |
1,250 |
1,273 |
1,222 |
1,226 |
-1.92% |
170,000 |
2024/4/3 |
1,276 |
1,310 |
1,241 |
1,250 |
-3.85% |
137,800 |
2024/4/2 |
1,325 |
1,384 |
1,270 |
1,300 |
-2.77% |
183,800 |
2024/4/1 |
1,448 |
1,448 |
1,300 |
1,337 |
-8.11% |
302,000 |
2024/3/29 |
1,528 |
1,548 |
1,428 |
1,455 |
-4.84% |
217,500 |
2024/3/28 |
1,528 |
1,568 |
1,501 |
1,529 |
+0.13% |
176,800 |
2024/3/27 |
1,689 |
1,770 |
1,509 |
1,527 |
-9.48% |
485,000 |
2024/3/26 |
1,700 |
1,757 |
1,654 |
1,687 |
-4.15% |
249,400 |
2024/3/25 |
1,830 |
1,890 |
1,760 |
1,760 |
-7.42% |
218,300 |
2024/3/22 |
2,088 |
2,127 |
1,850 |
1,901 |
-3.70% |
512,200 |
2024/3/21 |
1,835 |
1,974 |
1,821 |
1,974 |
+9.67% |
327,800 |
2024/3/19 |
1,846 |
1,878 |
1,760 |
1,800 |
-0.33% |
138,400 |
2024/3/18 |
1,800 |
1,826 |
1,735 |
1,806 |
+0.28% |
148,600 |
2024/3/15 |
1,758 |
1,833 |
1,750 |
1,801 |
+1.75% |
103,800 |
2024/3/14 |
1,750 |
1,821 |
1,717 |
1,770 |
-0.56% |
171,400 |
2024/3/13 |
1,970 |
1,988 |
1,756 |
1,780 |
-7.10% |
271,200 |
2024/3/12 |
1,871 |
1,943 |
1,800 |
1,916 |
+2.41% |
254,400 |
2024/3/11 |
1,951 |
2,007 |
1,633 |
1,871 |
-10.52% |
605,800 |
2024/3/8 |
2,324 |
2,530 |
2,002 |
2,091 |
-9.05% |
1,190,900 |
2024/3/7 |
2,250 |
2,638 |
2,100 |
2,299 |
+4.74% |
2,445,800 |
2024/3/6 |
1,722 |
2,195 |
1,720 |
2,195 |
+22.28% |
489,300 |
2024/3/5 |
1,773 |
1,846 |
1,724 |
1,795 |
-2.34% |
281,700 |
2024/3/4 |
1,966 |
1,993 |
1,800 |
1,838 |
-4.37% |
264,700 |
2024/3/1 |
2,086 |
2,179 |
1,875 |
1,922 |
-1.79% |
472,600 |
2024/2/29 |
1,978 |
2,069 |
1,901 |
1,957 |
-3.50% |
498,200 |
2024/2/28 |
1,841 |
2,117 |
1,821 |
2,028 |
+3.21% |
1,046,500 |
2024/2/27 |
1,960 |
2,290 |
1,890 |
1,965 |
+3.97% |
1,543,200 |
2024/2/26 |
1,510 |
1,950 |
1,485 |
1,890 |
+21.94% |
1,702,600 |
2024/2/22 |
1,570 |
1,668 |
1,460 |
1,550 |
-3.06% |
1,037,300 |
2024/2/21 |
1,461 |
1,708 |
1,423 |
1,599 |
+13.57% |
2,584,400 |
2024/2/20 |
1,408 |
1,408 |
1,378 |
1,408 |
+27.08% |
247,400 |
2024/2/19 |
1,108 |
1,108 |
1,108 |
1,108 |
+15.66% |
53,000 |
2024/2/16 |
820 |
958 |
813 |
958 |
+18.56% |
284,300 |
2024/2/15 |
800 |
810 |
785 |
808 |
+2.80% |
47,700 |
2024/2/14 |
765 |
786 |
763 |
786 |
+1.55% |
28,900 |
2024/2/13 |
760 |
807 |
751 |
774 |
+1.98% |
57,700 |
2024/2/9 |
740 |
762 |
738 |
759 |
+2.43% |
23,500 |
2024/2/8 |
796 |
809 |
741 |
741 |
-5.61% |
94,100 |
2024/2/7 |
813 |
814 |
775 |
785 |
-3.21% |
102,500 |
2024/2/6 |
783 |
850 |
750 |
811 |
+4.51% |
241,700 |
2024/2/5 |
735 |
793 |
715 |
776 |
+5.87% |
241,300 |
2024/2/2 |
779 |
794 |
724 |
733 |
-4.56% |
700,700 |
2024/2/1 |
768 |
768 |
768 |
768 |
+14.97% |
42,200 |
2024/1/31 |
668 |
668 |
668 |
668 |
+17.61% |
39,200 |
2024/1/30 |
570 |
570 |
565 |
568 |
+0.00% |
8,200 |
2024/1/29 |
570 |
570 |
568 |
568 |
-0.53% |
1,300 |
2024/1/26 |
571 |
574 |
567 |
571 |
+0.18% |
4,200 |
2024/1/25 |
574 |
574 |
567 |
570 |
-0.52% |
4,300 |
2024/1/24 |
576 |
576 |
570 |
573 |
-0.35% |
5,000 |
2024/1/23 |
572 |
577 |
572 |
575 |
+0.00% |
4,600 |
2024/1/22 |
575 |
579 |
569 |
575 |
+0.35% |
2,900 |
2024/1/19 |
569 |
576 |
569 |
573 |
+0.53% |
4,900 |
2024/1/18 |
568 |
574 |
567 |
570 |
-0.35% |
5,200 |
2024/1/17 |
570 |
576 |
567 |
572 |
+0.35% |
8,400 |
2024/1/16 |
575 |
578 |
569 |
570 |
-0.87% |
6,200 |
2024/1/15 |
574 |
575 |
571 |
575 |
+1.23% |
15,100 |
2024/1/12 |
572 |
572 |
553 |
568 |
+1.25% |
47,900 |
2024/1/11 |
550 |
564 |
548 |
561 |
+2.19% |
29,700 |
2024/1/10 |
545 |
549 |
541 |
549 |
+1.29% |
10,800 |
2024/1/9 |
543 |
544 |
540 |
542 |
+0.00% |
6,300 |
2024/1/5 |
544 |
544 |
540 |
542 |
+0.56% |
5,700 |
2024/1/4 |
532 |
539 |
532 |
539 |
+1.32% |
5,800 |
2023/12/29 |
535 |
536 |
532 |
532 |
+0.19% |
5,300 |
2023/12/28 |
530 |
534 |
530 |
531 |
+0.38% |
4,500 |
2023/12/27 |
529 |
531 |
527 |
529 |
-0.19% |
12,300 |
2023/12/26 |
530 |
533 |
529 |
530 |
-0.19% |
7,200 |
2023/12/25 |
532 |
534 |
531 |
531 |
-0.75% |
14,200 |
2023/12/22 |
538 |
539 |
535 |
535 |
-0.56% |
2,700 |
2023/12/21 |
537 |
538 |
537 |
538 |
+0.00% |
2,300 |
2023/12/20 |
543 |
543 |
537 |
538 |
-0.55% |
5,400 |
2023/12/19 |
538 |
542 |
538 |
541 |
+0.74% |
3,300 |
2023/12/18 |
539 |
540 |
536 |
537 |
-0.37% |
7,600 |
2023/12/15 |
539 |
540 |
539 |
539 |
+0.00% |
5,400 |
2023/12/14 |
540 |
540 |
534 |
539 |
-0.19% |
6,000 |
2023/12/13 |
542 |
546 |
534 |
540 |
+0.00% |
7,200 |
2023/12/12 |
543 |
543 |
538 |
540 |
-0.92% |
6,300 |
2023/12/11 |
546 |
546 |
544 |
545 |
-0.18% |
2,200 |
2023/12/8 |
547 |
550 |
544 |
546 |
-0.18% |
2,900 |
2023/12/7 |
548 |
549 |
547 |
547 |
-0.36% |
4,300 |
2023/12/6 |
552 |
554 |
549 |
549 |
-0.54% |
3,400 |
2023/12/5 |
552 |
553 |
552 |
552 |
-0.18% |
3,800 |
2023/12/4 |
557 |
557 |
552 |
553 |
-0.36% |
1,800 |
2023/12/1 |
562 |
562 |
555 |
555 |
-1.25% |
4,300 |
2023/11/30 |
552 |
563 |
552 |
562 |
+2.00% |
6,800 |
2023/11/29 |
551 |
556 |
549 |
551 |
+0.18% |
8,100 |
|