日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,285 |
1,289 |
1,245 |
1,265 |
-1.94% |
87,500 |
2024/5/16 |
1,350 |
1,364 |
1,286 |
1,290 |
-4.44% |
91,300 |
2024/5/15 |
1,412 |
1,417 |
1,348 |
1,350 |
-10.12% |
202,300 |
2024/5/14 |
1,442 |
1,505 |
1,439 |
1,502 |
+4.38% |
125,300 |
2024/5/13 |
1,466 |
1,466 |
1,414 |
1,439 |
-1.24% |
158,400 |
2024/5/10 |
1,447 |
1,471 |
1,440 |
1,457 |
+0.69% |
50,500 |
2024/5/9 |
1,427 |
1,455 |
1,414 |
1,447 |
+2.92% |
83,200 |
2024/5/8 |
1,387 |
1,457 |
1,369 |
1,406 |
+1.01% |
86,800 |
2024/5/7 |
1,364 |
1,403 |
1,356 |
1,392 |
+3.65% |
88,400 |
2024/5/2 |
1,360 |
1,364 |
1,330 |
1,343 |
-1.25% |
72,000 |
2024/5/1 |
1,380 |
1,386 |
1,357 |
1,360 |
-1.31% |
52,900 |
2024/4/30 |
1,402 |
1,402 |
1,359 |
1,378 |
+0.44% |
27,400 |
2024/4/26 |
1,357 |
1,380 |
1,324 |
1,372 |
+1.18% |
79,200 |
2024/4/25 |
1,401 |
1,428 |
1,356 |
1,356 |
-4.98% |
68,800 |
2024/4/24 |
1,418 |
1,453 |
1,399 |
1,427 |
+0.92% |
55,400 |
2024/4/23 |
1,363 |
1,417 |
1,361 |
1,414 |
+4.59% |
58,000 |
2024/4/22 |
1,370 |
1,375 |
1,336 |
1,352 |
-1.24% |
48,100 |
2024/4/19 |
1,405 |
1,412 |
1,350 |
1,369 |
-3.86% |
41,700 |
2024/4/18 |
1,380 |
1,457 |
1,374 |
1,424 |
+3.19% |
55,800 |
2024/4/17 |
1,429 |
1,449 |
1,374 |
1,380 |
-2.68% |
65,600 |
2024/4/16 |
1,401 |
1,436 |
1,390 |
1,418 |
-0.35% |
49,200 |
2024/4/15 |
1,401 |
1,437 |
1,392 |
1,423 |
+0.14% |
47,700 |
2024/4/12 |
1,422 |
1,470 |
1,421 |
1,421 |
+0.35% |
58,800 |
2024/4/11 |
1,423 |
1,423 |
1,387 |
1,416 |
-1.67% |
49,900 |
2024/4/10 |
1,460 |
1,487 |
1,440 |
1,440 |
-1.37% |
18,300 |
2024/4/9 |
1,446 |
1,477 |
1,446 |
1,460 |
+0.69% |
22,700 |
2024/4/8 |
1,447 |
1,462 |
1,425 |
1,450 |
-0.55% |
34,900 |
2024/4/5 |
1,399 |
1,458 |
1,386 |
1,458 |
+2.03% |
79,600 |
2024/4/4 |
1,420 |
1,457 |
1,380 |
1,429 |
+2.81% |
102,200 |
2024/4/3 |
1,480 |
1,481 |
1,378 |
1,390 |
-7.76% |
214,800 |
2024/4/2 |
1,620 |
1,620 |
1,471 |
1,507 |
-7.77% |
197,000 |
2024/4/1 |
1,650 |
1,650 |
1,618 |
1,634 |
-1.15% |
54,200 |
2024/3/29 |
1,611 |
1,662 |
1,611 |
1,653 |
+2.93% |
54,300 |
2024/3/28 |
1,609 |
1,655 |
1,590 |
1,606 |
-0.19% |
37,500 |
2024/3/27 |
1,610 |
1,635 |
1,582 |
1,609 |
+0.44% |
64,200 |
2024/3/26 |
1,602 |
1,612 |
1,524 |
1,602 |
-1.17% |
116,600 |
2024/3/25 |
1,617 |
1,650 |
1,609 |
1,621 |
-1.76% |
91,900 |
2024/3/22 |
1,657 |
1,665 |
1,625 |
1,650 |
-0.36% |
33,000 |
2024/3/21 |
1,679 |
1,698 |
1,647 |
1,656 |
+1.04% |
27,000 |
2024/3/19 |
1,608 |
1,660 |
1,593 |
1,639 |
+3.80% |
121,100 |
2024/3/18 |
1,571 |
1,595 |
1,561 |
1,579 |
+0.70% |
42,100 |
2024/3/15 |
1,586 |
1,608 |
1,559 |
1,568 |
-2.37% |
85,900 |
2024/3/14 |
1,610 |
1,629 |
1,560 |
1,606 |
-0.99% |
76,400 |
2024/3/13 |
1,641 |
1,679 |
1,618 |
1,622 |
-0.67% |
57,300 |
2024/3/12 |
1,631 |
1,652 |
1,603 |
1,633 |
-1.15% |
19,200 |
2024/3/11 |
1,625 |
1,682 |
1,607 |
1,652 |
+3.64% |
113,800 |
2024/3/8 |
1,588 |
1,623 |
1,581 |
1,594 |
-0.38% |
94,200 |
2024/3/7 |
1,620 |
1,667 |
1,593 |
1,600 |
-1.66% |
67,500 |
2024/3/6 |
1,613 |
1,674 |
1,613 |
1,627 |
-0.37% |
29,000 |
2024/3/5 |
1,660 |
1,661 |
1,601 |
1,633 |
-3.32% |
72,100 |
2024/3/4 |
1,660 |
1,716 |
1,660 |
1,689 |
+1.75% |
81,900 |
2024/3/1 |
1,710 |
1,725 |
1,654 |
1,660 |
-2.92% |
75,800 |
2024/2/29 |
1,742 |
1,759 |
1,695 |
1,710 |
-3.88% |
156,000 |
2024/2/28 |
1,748 |
1,844 |
1,748 |
1,779 |
+1.72% |
90,200 |
2024/2/27 |
1,763 |
1,770 |
1,683 |
1,749 |
-1.19% |
89,200 |
2024/2/26 |
1,830 |
1,832 |
1,737 |
1,770 |
-0.51% |
167,300 |
2024/2/22 |
1,720 |
1,814 |
1,710 |
1,779 |
+3.07% |
113,600 |
2024/2/21 |
1,784 |
1,787 |
1,706 |
1,726 |
-2.49% |
107,100 |
2024/2/20 |
1,717 |
1,788 |
1,690 |
1,770 |
+3.21% |
84,400 |
2024/2/19 |
1,700 |
1,734 |
1,671 |
1,715 |
+1.60% |
62,300 |
2024/2/16 |
1,643 |
1,696 |
1,576 |
1,688 |
+4.78% |
219,900 |
2024/2/15 |
1,560 |
1,643 |
1,512 |
1,611 |
+4.20% |
237,200 |
2024/2/14 |
1,850 |
1,850 |
1,534 |
1,546 |
-16.34% |
454,000 |
2024/2/13 |
1,850 |
1,850 |
1,784 |
1,848 |
+1.71% |
135,700 |
2024/2/9 |
1,831 |
1,880 |
1,813 |
1,817 |
+0.17% |
89,000 |
2024/2/8 |
1,876 |
1,876 |
1,804 |
1,814 |
-4.58% |
50,000 |
2024/2/7 |
1,918 |
1,984 |
1,892 |
1,901 |
+0.96% |
55,300 |
2024/2/6 |
1,885 |
1,919 |
1,850 |
1,883 |
+2.84% |
72,100 |
2024/2/5 |
1,798 |
1,840 |
1,775 |
1,831 |
+1.84% |
44,300 |
2024/2/2 |
1,780 |
1,850 |
1,780 |
1,798 |
+0.17% |
40,200 |
2024/2/1 |
1,801 |
1,820 |
1,754 |
1,795 |
-2.34% |
76,700 |
2024/1/31 |
1,842 |
1,850 |
1,790 |
1,838 |
+0.77% |
37,700 |
2024/1/30 |
1,775 |
1,844 |
1,775 |
1,824 |
+3.05% |
50,500 |
2024/1/29 |
1,780 |
1,798 |
1,743 |
1,770 |
-1.12% |
41,800 |
2024/1/26 |
1,815 |
1,819 |
1,782 |
1,790 |
-2.13% |
38,400 |
2024/1/25 |
1,833 |
1,845 |
1,785 |
1,829 |
-1.14% |
41,600 |
2024/1/24 |
1,885 |
1,885 |
1,832 |
1,850 |
-1.86% |
25,300 |
2024/1/23 |
1,926 |
1,935 |
1,860 |
1,885 |
-1.36% |
48,000 |
2024/1/22 |
1,905 |
1,948 |
1,866 |
1,911 |
+1.97% |
36,700 |
2024/1/19 |
1,823 |
1,915 |
1,810 |
1,874 |
+3.42% |
48,700 |
2024/1/18 |
1,811 |
1,830 |
1,798 |
1,812 |
+0.22% |
23,400 |
2024/1/17 |
1,857 |
1,876 |
1,787 |
1,808 |
-3.47% |
39,000 |
2024/1/16 |
1,880 |
1,892 |
1,835 |
1,873 |
-0.37% |
38,200 |
2024/1/15 |
1,883 |
1,883 |
1,852 |
1,880 |
-0.16% |
20,700 |
2024/1/12 |
1,899 |
1,909 |
1,808 |
1,883 |
-1.36% |
68,800 |
2024/1/11 |
1,950 |
1,954 |
1,890 |
1,909 |
-1.45% |
41,300 |
2024/1/10 |
1,910 |
1,950 |
1,900 |
1,937 |
-0.10% |
36,100 |
2024/1/9 |
1,927 |
1,951 |
1,861 |
1,939 |
+0.88% |
81,200 |
2024/1/5 |
1,990 |
2,008 |
1,919 |
1,922 |
-3.32% |
42,300 |
2024/1/4 |
1,990 |
2,025 |
1,962 |
1,988 |
-1.14% |
62,100 |
2023/12/29 |
2,050 |
2,050 |
1,990 |
2,011 |
-1.18% |
62,200 |
2023/12/28 |
1,965 |
2,035 |
1,964 |
2,035 |
+3.04% |
45,500 |
2023/12/27 |
1,970 |
2,015 |
1,940 |
1,975 |
+1.67% |
39,200 |
2023/12/26 |
1,975 |
1,990 |
1,940 |
1,942.5 |
+0.52% |
22,800 |
2023/12/25 |
1,967.5 |
2,002.5 |
1,932.5 |
1,932.5 |
-1.02% |
34,600 |
2023/12/22 |
1,955 |
1,955 |
1,900 |
1,952.5 |
-0.13% |
41,200 |
2023/12/21 |
1,917.5 |
1,970 |
1,905 |
1,955 |
+0.77% |
19,700 |
2023/12/20 |
1,995 |
2,007.5 |
1,940 |
1,940 |
-1.40% |
45,200 |
2023/12/19 |
1,922.5 |
1,967.5 |
1,890 |
1,967.5 |
+2.34% |
31,700 |
2023/12/18 |
1,947.5 |
1,947.5 |
1,887.5 |
1,922.5 |
+1.85% |
38,200 |
2023/12/15 |
1,812.5 |
1,915 |
1,812.5 |
1,887.5 |
+4.28% |
38,200 |
2023/12/14 |
1,860 |
1,890 |
1,795 |
1,810 |
-0.82% |
37,200 |
2023/12/13 |
1,832.5 |
1,852.5 |
1,800 |
1,825 |
+0.83% |
26,100 |
2023/12/12 |
1,912.5 |
1,925 |
1,777.5 |
1,810 |
-3.60% |
70,000 |
2023/12/11 |
1,877.5 |
1,942.5 |
1,862.5 |
1,877.5 |
+0.00% |
44,700 |
2023/12/8 |
1,930 |
1,985 |
1,875 |
1,877.5 |
-1.57% |
74,600 |
2023/12/7 |
1,935 |
1,935 |
1,870 |
1,907.5 |
-0.26% |
34,400 |
2023/12/6 |
1,852.5 |
1,912.5 |
1,817.5 |
1,912.5 |
+3.24% |
39,700 |
2023/12/5 |
1,917.5 |
1,917.5 |
1,852.5 |
1,852.5 |
-4.26% |
39,500 |
2023/12/4 |
1,832.5 |
1,962.5 |
1,832.5 |
1,935 |
+5.16% |
90,600 |
2023/12/1 |
1,850 |
1,865 |
1,817.5 |
1,840 |
-0.41% |
28,100 |
2023/11/30 |
1,850 |
1,860 |
1,792.5 |
1,847.5 |
+1.09% |
37,800 |
2023/11/29 |
1,772.5 |
1,845 |
1,772.5 |
1,827.5 |
+3.25% |
37,700 |
2023/11/28 |
1,812.5 |
1,822.5 |
1,747.5 |
1,770 |
-1.94% |
51,500 |
2023/11/27 |
1,827.5 |
1,857.5 |
1,792.5 |
1,805 |
-1.23% |
36,000 |
2023/11/24 |
1,852.5 |
1,867.5 |
1,822.5 |
1,827.5 |
-0.95% |
47,100 |
2023/11/22 |
1,825 |
1,852.5 |
1,800 |
1,845 |
+1.79% |
52,900 |
2023/11/21 |
1,815 |
1,827.5 |
1,785 |
1,812.5 |
+0.42% |
44,400 |
2023/11/20 |
1,745 |
1,810 |
1,745 |
1,805 |
+3.29% |
80,400 |
2023/11/17 |
1,750 |
1,755 |
1,682.5 |
1,747.5 |
-0.14% |
43,800 |
2023/11/16 |
1,752.5 |
1,752.5 |
1,682.5 |
1,750 |
-0.71% |
40,900 |
2023/11/15 |
1,785 |
1,827.5 |
1,752.5 |
1,762.5 |
+2.77% |
57,300 |
2023/11/14 |
1,802.5 |
1,815 |
1,692.5 |
1,715 |
-2.97% |
79,200 |
|