日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,005 |
1,010 |
973 |
982 |
-2.68% |
248,500 |
2024/5/16 |
1,025 |
1,027 |
988 |
1,009 |
-1.66% |
347,500 |
2024/5/15 |
1,117 |
1,130 |
997 |
1,026 |
-2.93% |
908,600 |
2024/5/14 |
1,060 |
1,063 |
1,042 |
1,057 |
+0.09% |
202,100 |
2024/5/13 |
1,027 |
1,065 |
1,021 |
1,056 |
+3.53% |
241,000 |
2024/5/10 |
1,039 |
1,045 |
1,013 |
1,020 |
-0.68% |
151,300 |
2024/5/9 |
1,057 |
1,059 |
1,013 |
1,027 |
-3.11% |
126,000 |
2024/5/8 |
1,064 |
1,075 |
1,056 |
1,060 |
-0.93% |
90,800 |
2024/5/7 |
1,048 |
1,089 |
1,046 |
1,070 |
+5.11% |
163,700 |
2024/5/2 |
1,056 |
1,072 |
1,017 |
1,018 |
-3.60% |
99,900 |
2024/5/1 |
1,091 |
1,093 |
1,050 |
1,056 |
-1.58% |
127,700 |
2024/4/30 |
1,050 |
1,075 |
1,050 |
1,073 |
+3.87% |
180,500 |
2024/4/26 |
1,040 |
1,045 |
1,012 |
1,033 |
-0.39% |
87,000 |
2024/4/25 |
1,050 |
1,063 |
1,023 |
1,037 |
-0.38% |
99,500 |
2024/4/24 |
1,051 |
1,072 |
1,037 |
1,041 |
-1.51% |
132,200 |
2024/4/23 |
1,033 |
1,070 |
1,006 |
1,057 |
+3.32% |
574,600 |
2024/4/22 |
1,025 |
1,030 |
1,007 |
1,023 |
+1.49% |
35,600 |
2024/4/19 |
1,010 |
1,027 |
968 |
1,008 |
-1.18% |
132,900 |
2024/4/18 |
998 |
1,030 |
991 |
1,020 |
+2.20% |
102,700 |
2024/4/17 |
1,038 |
1,043 |
987 |
998 |
-2.16% |
167,600 |
2024/4/16 |
1,039 |
1,059 |
1,006 |
1,020 |
-3.04% |
90,700 |
2024/4/15 |
1,018 |
1,052 |
1,016 |
1,052 |
+4.89% |
84,500 |
2024/4/12 |
1,018 |
1,028 |
990 |
1,003 |
-2.90% |
96,500 |
2024/4/11 |
1,030 |
1,046 |
1,002 |
1,033 |
-0.67% |
104,400 |
2024/4/10 |
1,055 |
1,068 |
1,034 |
1,040 |
-0.48% |
104,100 |
2024/4/9 |
1,045 |
1,060 |
1,036 |
1,045 |
-0.48% |
67,600 |
2024/4/8 |
1,040 |
1,068 |
1,035 |
1,050 |
+0.86% |
66,800 |
2024/4/5 |
1,041 |
1,059 |
1,033 |
1,041 |
-1.05% |
148,600 |
2024/4/4 |
1,054 |
1,067 |
1,045 |
1,052 |
-0.19% |
123,800 |
2024/4/3 |
1,032 |
1,067 |
1,032 |
1,054 |
+1.35% |
170,900 |
2024/4/2 |
1,117 |
1,129 |
1,036 |
1,040 |
-6.39% |
388,800 |
2024/4/1 |
1,125 |
1,137 |
1,095 |
1,111 |
-2.03% |
90,700 |
2024/3/29 |
1,088 |
1,139 |
1,075 |
1,134 |
+6.88% |
208,400 |
2024/3/28 |
1,060 |
1,101 |
1,051 |
1,061 |
-0.66% |
50,600 |
2024/3/27 |
1,077 |
1,119 |
1,062 |
1,068 |
-3.52% |
153,900 |
2024/3/26 |
1,016 |
1,120 |
1,016 |
1,107 |
+9.06% |
264,700 |
2024/3/25 |
1,007 |
1,045 |
1,001 |
1,015 |
+0.89% |
75,200 |
2024/3/22 |
1,004 |
1,022 |
990 |
1,006 |
-1.08% |
110,800 |
2024/3/21 |
1,050 |
1,057 |
1,010 |
1,017 |
-0.68% |
88,700 |
2024/3/19 |
1,029 |
1,043 |
1,011 |
1,024 |
-0.78% |
89,200 |
2024/3/18 |
979 |
1,055 |
971 |
1,032 |
+5.85% |
286,200 |
2024/3/15 |
975 |
997 |
966 |
975 |
+2.42% |
256,600 |
2024/3/14 |
937 |
975 |
937 |
952 |
+2.81% |
115,000 |
2024/3/13 |
936 |
968 |
920 |
926 |
-0.86% |
128,100 |
2024/3/12 |
917 |
954 |
910 |
934 |
+1.74% |
149,000 |
2024/3/11 |
945 |
945 |
885 |
918 |
-4.38% |
309,200 |
2024/3/8 |
956 |
1,001 |
945 |
960 |
-1.13% |
256,100 |
2024/3/7 |
1,040 |
1,058 |
969 |
971 |
-5.73% |
199,700 |
2024/3/6 |
1,022 |
1,050 |
1,008 |
1,030 |
-0.39% |
108,700 |
2024/3/5 |
1,003 |
1,048 |
995 |
1,034 |
+3.09% |
178,800 |
2024/3/4 |
1,027 |
1,030 |
974 |
1,003 |
-3.19% |
359,900 |
2024/3/1 |
1,076 |
1,101 |
1,036 |
1,036 |
-3.72% |
170,800 |
2024/2/29 |
1,045 |
1,080 |
1,037 |
1,076 |
+0.94% |
91,500 |
2024/2/28 |
1,055 |
1,105 |
1,055 |
1,066 |
-1.75% |
141,500 |
2024/2/27 |
1,042 |
1,099 |
1,021 |
1,085 |
+0.46% |
259,100 |
2024/2/26 |
1,048 |
1,116 |
1,039 |
1,080 |
+2.96% |
287,300 |
2024/2/22 |
1,084 |
1,106 |
1,030 |
1,049 |
-4.03% |
400,000 |
2024/2/21 |
1,090 |
1,117 |
1,070 |
1,093 |
-4.54% |
316,700 |
2024/2/20 |
1,170 |
1,183 |
1,139 |
1,145 |
-2.22% |
278,500 |
2024/2/19 |
1,163 |
1,178 |
1,137 |
1,171 |
-0.26% |
267,100 |
2024/2/16 |
1,189 |
1,222 |
1,120 |
1,174 |
+4.82% |
793,500 |
2024/2/15 |
1,105 |
1,120 |
1,078 |
1,120 |
+15.46% |
864,400 |
2024/2/14 |
940 |
974 |
922 |
970 |
+1.57% |
240,000 |
2024/2/13 |
918 |
955 |
915 |
955 |
+5.41% |
144,200 |
2024/2/9 |
911 |
927 |
906 |
906 |
+0.00% |
79,400 |
2024/2/8 |
928 |
928 |
901 |
906 |
-2.48% |
80,900 |
2024/2/7 |
935 |
951 |
904 |
929 |
-0.96% |
121,100 |
2024/2/6 |
947 |
947 |
933 |
938 |
-1.05% |
89,100 |
2024/2/5 |
928 |
948 |
922 |
948 |
+3.38% |
68,100 |
2024/2/2 |
932 |
953 |
911 |
917 |
-1.50% |
113,200 |
2024/2/1 |
937 |
949 |
930 |
931 |
-2.21% |
100,800 |
2024/1/31 |
950 |
960 |
935 |
952 |
+0.21% |
111,000 |
2024/1/30 |
940 |
964 |
928 |
950 |
+1.28% |
141,800 |
2024/1/29 |
963 |
975 |
935 |
938 |
-2.60% |
200,000 |
2024/1/26 |
960 |
972 |
944 |
963 |
-1.23% |
88,200 |
2024/1/25 |
947 |
981 |
932 |
975 |
+3.61% |
194,100 |
2024/1/24 |
932 |
948 |
921 |
941 |
+0.43% |
75,600 |
2024/1/23 |
960 |
974 |
933 |
937 |
-1.37% |
150,200 |
2024/1/22 |
917 |
968 |
905 |
950 |
+3.26% |
281,000 |
2024/1/19 |
901 |
932 |
899 |
920 |
+2.22% |
145,500 |
2024/1/18 |
885 |
901 |
883 |
900 |
+0.00% |
86,500 |
2024/1/17 |
898 |
917 |
881 |
900 |
-1.10% |
168,100 |
2024/1/16 |
917 |
944 |
903 |
910 |
-1.30% |
173,700 |
2024/1/15 |
912 |
927 |
898 |
922 |
+0.88% |
107,600 |
2024/1/12 |
898 |
917 |
886 |
914 |
+0.99% |
177,600 |
2024/1/11 |
924 |
924 |
889 |
905 |
-1.09% |
205,000 |
2024/1/10 |
910 |
937 |
899 |
915 |
-1.51% |
161,300 |
2024/1/9 |
905 |
935 |
892 |
929 |
+3.91% |
275,600 |
2024/1/5 |
926 |
930 |
875 |
894 |
-2.83% |
210,200 |
2024/1/4 |
890 |
934 |
863 |
920 |
+1.10% |
240,500 |
2023/12/29 |
914 |
935 |
891 |
910 |
-3.60% |
374,600 |
2023/12/28 |
863 |
955 |
863 |
944 |
+8.88% |
467,200 |
2023/12/27 |
839 |
875 |
833 |
867 |
+3.34% |
154,700 |
2023/12/26 |
810 |
840 |
808 |
839 |
+3.97% |
144,700 |
2023/12/25 |
831 |
838 |
789 |
807 |
-2.89% |
128,800 |
2023/12/22 |
834 |
845 |
815 |
831 |
-1.31% |
132,200 |
2023/12/21 |
840 |
849 |
808 |
842 |
-2.09% |
283,700 |
2023/12/20 |
863 |
877 |
847 |
860 |
-1.04% |
470,700 |
2023/12/19 |
872 |
891 |
854 |
869 |
+0.12% |
647,800 |
2023/12/18 |
865 |
876 |
842 |
868 |
+2.12% |
920,000 |
2023/12/15 |
843 |
853 |
816 |
850 |
+2.66% |
129,300 |
2023/12/14 |
841 |
853 |
814 |
828 |
-1.08% |
93,100 |
2023/12/13 |
832 |
840 |
821 |
837 |
+0.60% |
49,500 |
2023/12/12 |
854 |
860 |
825 |
832 |
-1.77% |
80,800 |
2023/12/11 |
848 |
864 |
829 |
847 |
+0.24% |
98,300 |
2023/12/8 |
820 |
849 |
820 |
845 |
+1.32% |
87,400 |
2023/12/7 |
850 |
850 |
804 |
834 |
-1.88% |
111,400 |
2023/12/6 |
867 |
881 |
848 |
850 |
-0.70% |
102,500 |
2023/12/5 |
867 |
883 |
841 |
856 |
-2.17% |
129,500 |
2023/12/4 |
833 |
889 |
831 |
875 |
+4.67% |
172,200 |
2023/12/1 |
880 |
889 |
828 |
836 |
-3.46% |
130,700 |
2023/11/30 |
855 |
867 |
815 |
866 |
+0.35% |
245,000 |
2023/11/29 |
877 |
895 |
853 |
863 |
-0.23% |
410,900 |
2023/11/28 |
861 |
880 |
856 |
865 |
+0.46% |
311,000 |
2023/11/27 |
852 |
873 |
836 |
861 |
+1.89% |
242,600 |
2023/11/24 |
841 |
878 |
825 |
845 |
+0.60% |
467,300 |
2023/11/22 |
850 |
856 |
828 |
840 |
-1.18% |
206,900 |
2023/11/21 |
842 |
861 |
807 |
850 |
+0.95% |
398,900 |
2023/11/20 |
801 |
848 |
801 |
842 |
+3.19% |
212,200 |
2023/11/17 |
793 |
824 |
781 |
816 |
+0.99% |
376,600 |
2023/11/16 |
814 |
863 |
788 |
808 |
-0.86% |
694,500 |
2023/11/15 |
759 |
842 |
740 |
815 |
+11.80% |
835,200 |
2023/11/14 |
715 |
742 |
705 |
729 |
+1.96% |
242,900 |
|