日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,768 |
2,869 |
2,742 |
2,845 |
+3.42% |
13,200 |
2024/5/16 |
2,802 |
2,840 |
2,716 |
2,751 |
-1.33% |
8,300 |
2024/5/15 |
2,811 |
2,836 |
2,788 |
2,788 |
-1.13% |
7,500 |
2024/5/14 |
2,785 |
2,881 |
2,785 |
2,820 |
+1.69% |
11,400 |
2024/5/13 |
2,811 |
2,820 |
2,756 |
2,773 |
-1.35% |
9,900 |
2024/5/10 |
2,817 |
2,855 |
2,772 |
2,811 |
-0.21% |
10,800 |
2024/5/9 |
2,822 |
2,850 |
2,770 |
2,817 |
-0.11% |
8,000 |
2024/5/8 |
2,740 |
2,865 |
2,735 |
2,820 |
+2.92% |
20,200 |
2024/5/7 |
2,730 |
2,752 |
2,702 |
2,740 |
+2.24% |
19,900 |
2024/5/2 |
2,705 |
2,723 |
2,629 |
2,680 |
-1.65% |
21,200 |
2024/5/1 |
2,711 |
2,760 |
2,695 |
2,725 |
-0.37% |
13,800 |
2024/4/30 |
2,702 |
2,740 |
2,695 |
2,735 |
+1.11% |
10,400 |
2024/4/26 |
2,712 |
2,770 |
2,680 |
2,705 |
-0.18% |
16,200 |
2024/4/25 |
2,762 |
2,769 |
2,708 |
2,710 |
-0.07% |
10,600 |
2024/4/24 |
2,720 |
2,755 |
2,712 |
2,712 |
-0.04% |
7,000 |
2024/4/23 |
2,756 |
2,791 |
2,713 |
2,713 |
-1.85% |
7,600 |
2024/4/22 |
2,690 |
2,784 |
2,640 |
2,764 |
+3.64% |
24,300 |
2024/4/19 |
2,740 |
2,740 |
2,641 |
2,667 |
-3.19% |
20,300 |
2024/4/18 |
2,650 |
2,759 |
2,650 |
2,755 |
+4.32% |
29,500 |
2024/4/17 |
2,626 |
2,666 |
2,590 |
2,641 |
+2.52% |
28,200 |
2024/4/16 |
2,614 |
2,628 |
2,547 |
2,576 |
-2.46% |
43,400 |
2024/4/15 |
2,640 |
2,688 |
2,601 |
2,641 |
+0.15% |
29,600 |
2024/4/12 |
2,760 |
2,760 |
2,606 |
2,637 |
-3.76% |
67,000 |
2024/4/11 |
2,840 |
2,851 |
2,714 |
2,740 |
-5.29% |
66,800 |
2024/4/10 |
2,945 |
2,964 |
2,885 |
2,893 |
-1.90% |
17,700 |
2024/4/9 |
2,897 |
2,980 |
2,875 |
2,949 |
+2.36% |
21,100 |
2024/4/8 |
2,934 |
2,947 |
2,815 |
2,881 |
-0.52% |
17,800 |
2024/4/5 |
2,864 |
2,933 |
2,829 |
2,896 |
-0.07% |
40,900 |
2024/4/4 |
2,839 |
2,950 |
2,780 |
2,898 |
+5.04% |
36,900 |
2024/4/3 |
2,774 |
2,819 |
2,721 |
2,759 |
-1.00% |
58,600 |
2024/4/2 |
2,979 |
3,010 |
2,782 |
2,787 |
-6.45% |
68,600 |
2024/4/1 |
3,000 |
3,130 |
2,979 |
2,979 |
+0.61% |
64,800 |
2024/3/29 |
2,918 |
2,975 |
2,918 |
2,961 |
+2.32% |
23,200 |
2024/3/28 |
2,924 |
2,960 |
2,893 |
2,894 |
+0.70% |
19,600 |
2024/3/27 |
2,870 |
2,937 |
2,853 |
2,874 |
+0.56% |
24,000 |
2024/3/26 |
2,902 |
2,974 |
2,858 |
2,858 |
-1.55% |
44,300 |
2024/3/25 |
2,993 |
3,035 |
2,903 |
2,903 |
-1.76% |
48,300 |
2024/3/22 |
3,000 |
3,005 |
2,915 |
2,955 |
-0.03% |
74,700 |
2024/3/21 |
3,045 |
3,045 |
2,917 |
2,956 |
-1.20% |
87,700 |
2024/3/19 |
3,140 |
3,170 |
2,984 |
2,992 |
-4.41% |
100,900 |
2024/3/18 |
2,968 |
3,295 |
2,968 |
3,130 |
+6.90% |
159,600 |
2024/3/15 |
2,765 |
3,120 |
2,765 |
2,928 |
-15.50% |
365,300 |
2024/3/14 |
3,460 |
3,610 |
3,460 |
3,465 |
+0.73% |
89,700 |
2024/3/13 |
3,645 |
3,645 |
3,370 |
3,440 |
-3.91% |
86,400 |
2024/3/12 |
3,395 |
3,585 |
3,385 |
3,580 |
+6.23% |
53,600 |
2024/3/11 |
3,460 |
3,575 |
3,330 |
3,370 |
-5.07% |
194,000 |
2024/3/8 |
3,595 |
3,680 |
3,515 |
3,550 |
-3.14% |
72,300 |
2024/3/7 |
3,850 |
3,850 |
3,660 |
3,665 |
-4.81% |
56,100 |
2024/3/6 |
3,760 |
3,895 |
3,715 |
3,850 |
+1.32% |
30,200 |
2024/3/5 |
3,790 |
3,815 |
3,710 |
3,800 |
-1.55% |
71,800 |
2024/3/4 |
3,875 |
3,960 |
3,820 |
3,860 |
-0.39% |
59,500 |
2024/3/1 |
3,850 |
3,935 |
3,810 |
3,875 |
+0.78% |
63,500 |
2024/2/29 |
3,945 |
3,970 |
3,790 |
3,845 |
-1.41% |
70,400 |
2024/2/28 |
3,815 |
3,945 |
3,760 |
3,900 |
+3.45% |
71,400 |
2024/2/27 |
3,860 |
3,880 |
3,740 |
3,770 |
-1.95% |
48,300 |
2024/2/26 |
3,785 |
3,875 |
3,695 |
3,845 |
+2.40% |
79,700 |
2024/2/22 |
3,765 |
3,935 |
3,660 |
3,755 |
-1.31% |
96,200 |
2024/2/21 |
3,930 |
3,930 |
3,690 |
3,805 |
-6.51% |
209,000 |
2024/2/20 |
3,730 |
4,070 |
3,650 |
4,070 |
+11.20% |
216,600 |
2024/2/19 |
3,415 |
3,665 |
3,395 |
3,660 |
+8.12% |
97,900 |
2024/2/16 |
3,160 |
3,425 |
3,135 |
3,385 |
+7.63% |
88,500 |
2024/2/15 |
3,230 |
3,250 |
3,060 |
3,145 |
-2.02% |
108,800 |
2024/2/14 |
3,235 |
3,250 |
3,160 |
3,210 |
-2.87% |
45,000 |
2024/2/13 |
3,295 |
3,365 |
3,250 |
3,305 |
+1.54% |
36,900 |
2024/2/9 |
3,205 |
3,325 |
3,190 |
3,255 |
+0.77% |
45,700 |
2024/2/8 |
3,215 |
3,270 |
3,190 |
3,230 |
-0.31% |
57,200 |
2024/2/7 |
3,250 |
3,285 |
3,200 |
3,240 |
-0.61% |
64,200 |
2024/2/6 |
3,305 |
3,315 |
3,210 |
3,260 |
-1.95% |
47,900 |
2024/2/5 |
3,275 |
3,370 |
3,225 |
3,325 |
+1.53% |
34,200 |
2024/2/2 |
3,230 |
3,320 |
3,210 |
3,275 |
+2.34% |
34,700 |
2024/2/1 |
3,230 |
3,320 |
3,200 |
3,200 |
-2.44% |
32,500 |
2024/1/31 |
3,300 |
3,345 |
3,210 |
3,280 |
-0.91% |
54,500 |
2024/1/30 |
3,400 |
3,480 |
3,305 |
3,310 |
-2.22% |
53,300 |
2024/1/29 |
3,350 |
3,465 |
3,350 |
3,385 |
+1.50% |
48,300 |
2024/1/26 |
3,380 |
3,445 |
3,260 |
3,335 |
-2.49% |
105,700 |
2024/1/25 |
3,480 |
3,510 |
3,295 |
3,420 |
-1.16% |
112,700 |
2024/1/24 |
3,290 |
3,490 |
3,270 |
3,460 |
+6.30% |
155,400 |
2024/1/23 |
3,050 |
3,260 |
3,035 |
3,255 |
+7.07% |
165,600 |
2024/1/22 |
2,869 |
3,040 |
2,848 |
3,040 |
+7.31% |
110,300 |
2024/1/19 |
2,910 |
2,945 |
2,830 |
2,833 |
-2.07% |
100,500 |
2024/1/18 |
2,925 |
2,975 |
2,870 |
2,893 |
-1.60% |
87,200 |
2024/1/17 |
3,070 |
3,080 |
2,925 |
2,940 |
-4.55% |
123,400 |
2024/1/16 |
3,090 |
3,110 |
3,060 |
3,080 |
-0.96% |
42,600 |
2024/1/15 |
3,085 |
3,130 |
3,050 |
3,110 |
+0.81% |
35,900 |
2024/1/12 |
3,150 |
3,200 |
3,045 |
3,085 |
-1.28% |
64,000 |
2024/1/11 |
3,175 |
3,175 |
3,095 |
3,125 |
-0.95% |
48,900 |
2024/1/10 |
3,190 |
3,240 |
3,140 |
3,155 |
-1.25% |
59,500 |
2024/1/9 |
3,225 |
3,290 |
3,160 |
3,195 |
+0.16% |
52,900 |
2024/1/5 |
3,345 |
3,345 |
3,190 |
3,190 |
-5.06% |
81,400 |
2024/1/4 |
3,210 |
3,430 |
3,200 |
3,360 |
+3.54% |
95,700 |
2023/12/29 |
3,305 |
3,315 |
3,210 |
3,245 |
-1.82% |
69,900 |
2023/12/28 |
3,265 |
3,335 |
3,200 |
3,305 |
-0.15% |
81,800 |
2023/12/27 |
3,200 |
3,320 |
3,150 |
3,310 |
+3.44% |
172,700 |
2023/12/26 |
2,931 |
3,250 |
2,928 |
3,200 |
+9.33% |
248,700 |
2023/12/25 |
3,050 |
3,095 |
2,923 |
2,927 |
-3.72% |
161,800 |
2023/12/22 |
2,991 |
3,095 |
2,933 |
3,040 |
+1.88% |
195,900 |
2023/12/21 |
3,030 |
3,065 |
2,972 |
2,984 |
-2.64% |
207,300 |
2023/12/20 |
3,215 |
3,215 |
3,030 |
3,065 |
-4.22% |
202,100 |
2023/12/19 |
3,220 |
3,250 |
3,115 |
3,200 |
-2.74% |
178,900 |
2023/12/18 |
3,440 |
3,545 |
3,250 |
3,290 |
-6.00% |
205,600 |
2023/12/15 |
3,425 |
3,730 |
3,360 |
3,500 |
-12.17% |
531,700 |
2023/12/14 |
3,985 |
3,985 |
3,985 |
3,985 |
-14.94% |
6,400 |
2023/12/13 |
4,610 |
4,685 |
4,435 |
4,685 |
+2.97% |
168,300 |
2023/12/12 |
4,435 |
4,550 |
4,270 |
4,550 |
+4.00% |
117,500 |
2023/12/11 |
4,345 |
4,480 |
4,345 |
4,375 |
+3.06% |
96,400 |
2023/12/8 |
4,215 |
4,380 |
4,215 |
4,245 |
+0.00% |
91,800 |
2023/12/7 |
4,380 |
4,380 |
4,235 |
4,245 |
-4.39% |
112,300 |
2023/12/6 |
4,360 |
4,515 |
4,330 |
4,440 |
+2.19% |
99,800 |
2023/12/5 |
4,485 |
4,485 |
4,325 |
4,345 |
-5.03% |
115,300 |
2023/12/4 |
4,470 |
4,610 |
4,380 |
4,575 |
+2.81% |
90,300 |
2023/12/1 |
4,590 |
4,595 |
4,410 |
4,450 |
-3.78% |
105,600 |
2023/11/30 |
4,550 |
4,650 |
4,460 |
4,625 |
+3.24% |
110,200 |
2023/11/29 |
4,335 |
4,540 |
4,335 |
4,480 |
+2.75% |
82,600 |
2023/11/28 |
4,410 |
4,445 |
4,335 |
4,360 |
-2.13% |
80,000 |
2023/11/27 |
4,520 |
4,620 |
4,455 |
4,455 |
-0.56% |
72,700 |
2023/11/24 |
4,655 |
4,685 |
4,480 |
4,480 |
-3.03% |
103,100 |
2023/11/22 |
4,700 |
4,700 |
4,560 |
4,620 |
-3.14% |
108,300 |
2023/11/21 |
4,835 |
4,835 |
4,655 |
4,770 |
+0.10% |
79,500 |
2023/11/20 |
4,520 |
4,770 |
4,510 |
4,765 |
+4.15% |
86,700 |
2023/11/17 |
4,750 |
4,800 |
4,500 |
4,575 |
-5.18% |
125,400 |
2023/11/16 |
5,000 |
5,000 |
4,765 |
4,825 |
-3.40% |
78,500 |
2023/11/15 |
4,965 |
5,060 |
4,900 |
4,995 |
+4.94% |
82,600 |
2023/11/14 |
4,890 |
4,910 |
4,755 |
4,760 |
-2.46% |
63,700 |
|