日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,325 |
2,344 |
2,288 |
2,312 |
-1.41% |
15,600 |
2024/5/16 |
2,350 |
2,369 |
2,304 |
2,345 |
+0.64% |
19,300 |
2024/5/15 |
2,375 |
2,378 |
2,300 |
2,330 |
-1.81% |
17,400 |
2024/5/14 |
2,300 |
2,417 |
2,300 |
2,373 |
+3.49% |
22,700 |
2024/5/13 |
2,273 |
2,336 |
2,250 |
2,293 |
+0.26% |
20,100 |
2024/5/10 |
2,335 |
2,336 |
2,275 |
2,287 |
-1.08% |
19,200 |
2024/5/9 |
2,391 |
2,396 |
2,305 |
2,312 |
-1.24% |
38,100 |
2024/5/8 |
2,268 |
2,386 |
2,268 |
2,341 |
+1.25% |
29,300 |
2024/5/7 |
2,218 |
2,359 |
2,216 |
2,312 |
+5.52% |
47,000 |
2024/5/2 |
2,250 |
2,310 |
2,185 |
2,191 |
-2.62% |
42,200 |
2024/5/1 |
2,280 |
2,312 |
2,228 |
2,250 |
-1.19% |
44,800 |
2024/4/30 |
2,200 |
2,299 |
2,126 |
2,277 |
+4.45% |
49,300 |
2024/4/26 |
2,380 |
2,386 |
2,170 |
2,180 |
-8.27% |
120,500 |
2024/4/25 |
2,449.9 |
2,543.3 |
2,316.6 |
2,376.6 |
-4.55% |
29,900 |
2024/4/24 |
2,396.7 |
2,526.7 |
2,396.7 |
2,490 |
+4.77% |
25,400 |
2024/4/23 |
2,383.3 |
2,383.3 |
2,313.3 |
2,376.6 |
+3.33% |
13,500 |
2024/4/22 |
2,366.7 |
2,373.3 |
2,270 |
2,300 |
-2.26% |
20,400 |
2024/4/19 |
2,480 |
2,480 |
2,303.3 |
2,353.3 |
-3.16% |
29,700 |
2024/4/18 |
2,373.3 |
2,436.7 |
2,353.3 |
2,430 |
+1.96% |
12,500 |
2024/4/17 |
2,433.3 |
2,450 |
2,383.3 |
2,383.3 |
-2.05% |
22,100 |
2024/4/16 |
2,426.6 |
2,526.6 |
2,426.6 |
2,433.3 |
+0.28% |
32,600 |
2024/4/15 |
2,526.6 |
2,566.6 |
2,419.9 |
2,426.6 |
-4.84% |
37,800 |
2024/4/12 |
2,616.7 |
2,716.7 |
2,550 |
2,550 |
-2.42% |
25,600 |
2024/4/11 |
2,570 |
2,660 |
2,540 |
2,613.3 |
+0.90% |
27,400 |
2024/4/10 |
2,656.7 |
2,743.3 |
2,583.3 |
2,590 |
-4.07% |
47,400 |
2024/4/9 |
2,726.7 |
2,743.3 |
2,623.3 |
2,700 |
+0.87% |
31,800 |
2024/4/8 |
2,619.9 |
2,719.9 |
2,583.3 |
2,676.6 |
+3.34% |
29,800 |
2024/4/5 |
2,493.3 |
2,590 |
2,480 |
2,590 |
+1.57% |
26,000 |
2024/4/4 |
2,666.7 |
2,690 |
2,546.7 |
2,550 |
-3.77% |
28,500 |
2024/4/3 |
2,660 |
2,703.3 |
2,596.7 |
2,650 |
-3.64% |
37,700 |
2024/4/2 |
2,886.7 |
2,886.7 |
2,740 |
2,750 |
-2.94% |
42,600 |
2024/4/1 |
2,940 |
2,976.6 |
2,833.3 |
2,833.3 |
-2.52% |
42,700 |
2024/3/29 |
2,963.3 |
3,023.3 |
2,889.9 |
2,906.6 |
-3.11% |
48,400 |
2024/3/28 |
2,873.3 |
3,006.7 |
2,873.3 |
3,000 |
+5.14% |
50,600 |
2024/3/27 |
2,946.6 |
2,946.6 |
2,810 |
2,853.3 |
-1.49% |
29,000 |
2024/3/26 |
2,833.3 |
2,933.3 |
2,789.9 |
2,896.6 |
+1.76% |
40,500 |
2024/3/25 |
2,803.3 |
2,989.9 |
2,803.3 |
2,846.6 |
+1.66% |
81,000 |
2024/3/22 |
2,873.3 |
2,916.7 |
2,766.7 |
2,800 |
-2.32% |
69,600 |
2024/3/21 |
2,989.9 |
3,066.6 |
2,853.3 |
2,866.6 |
-2.94% |
73,000 |
2024/3/19 |
2,990 |
3,096.6 |
2,923.3 |
2,953.3 |
-1.56% |
104,400 |
2024/3/18 |
2,586.7 |
3,036.7 |
2,586.7 |
3,000 |
+18.27% |
315,500 |
2024/3/15 |
2,486.6 |
2,623.3 |
2,309.9 |
2,536.6 |
+4.10% |
127,700 |
2024/3/14 |
2,393.3 |
2,466.6 |
2,353.3 |
2,436.6 |
-0.27% |
28,000 |
2024/3/13 |
2,623.3 |
2,623.3 |
2,420 |
2,443.3 |
-3.17% |
49,200 |
2024/3/12 |
2,316.6 |
2,523.3 |
2,316.6 |
2,523.3 |
+6.62% |
49,500 |
2024/3/11 |
2,299.9 |
2,396.6 |
2,299.9 |
2,366.6 |
-3.40% |
56,300 |
2024/3/8 |
2,713.3 |
2,760 |
2,430 |
2,450 |
-10.36% |
132,800 |
2024/3/7 |
2,993.3 |
3,016.6 |
2,690 |
2,733.3 |
-6.39% |
122,200 |
2024/3/6 |
2,773.3 |
2,946.7 |
2,750 |
2,920 |
+1.63% |
146,600 |
2024/3/5 |
2,550 |
2,913.3 |
2,533.3 |
2,873.3 |
+10.94% |
223,600 |
2024/3/4 |
2,456.7 |
2,593.3 |
2,426.7 |
2,590 |
+7.32% |
93,400 |
2024/3/1 |
2,486.6 |
2,486.6 |
2,403.3 |
2,413.3 |
-1.63% |
33,800 |
2024/2/29 |
2,526.6 |
2,526.6 |
2,436.6 |
2,453.3 |
-3.66% |
52,600 |
2024/2/28 |
2,619.9 |
2,713.3 |
2,516.6 |
2,546.6 |
-1.93% |
115,800 |
2024/2/27 |
2,449.9 |
2,663.3 |
2,446.6 |
2,596.6 |
+6.86% |
137,700 |
2024/2/26 |
2,450 |
2,620 |
2,333.3 |
2,430 |
-0.14% |
148,400 |
2024/2/22 |
2,546.6 |
2,593.3 |
2,366.6 |
2,433.3 |
+2.67% |
100,200 |
2024/2/21 |
2,416.7 |
2,450 |
2,366.7 |
2,370 |
-5.20% |
56,200 |
2024/2/20 |
2,600 |
2,600 |
2,476.7 |
2,500 |
-4.82% |
110,400 |
2024/2/19 |
2,566.6 |
2,683.3 |
2,439.9 |
2,626.6 |
+4.37% |
182,300 |
2024/2/16 |
2,379.9 |
2,713.3 |
2,349.9 |
2,516.6 |
+5.74% |
324,100 |
2024/2/15 |
2,356.7 |
2,393.3 |
2,260 |
2,380 |
+2.00% |
94,100 |
2024/2/14 |
2,296.6 |
2,440 |
2,253.3 |
2,333.3 |
+1.74% |
177,900 |
2024/2/13 |
2,120 |
2,323.3 |
2,100 |
2,293.3 |
+15.24% |
238,000 |
2024/2/9 |
2,016.7 |
2,066.7 |
1,990 |
1,990 |
-0.66% |
27,300 |
2024/2/8 |
2,036.6 |
2,036.6 |
1,983.3 |
2,003.3 |
-1.64% |
18,400 |
2024/2/7 |
1,986.6 |
2,046.6 |
1,979.9 |
2,036.6 |
+2.69% |
30,600 |
2024/2/6 |
1,956.6 |
2,010 |
1,910 |
1,983.3 |
+1.54% |
28,100 |
2024/2/5 |
1,966.6 |
1,973.3 |
1,916.6 |
1,953.3 |
+1.03% |
18,200 |
2024/2/2 |
1,966.6 |
1,996.6 |
1,933.3 |
1,933.3 |
+0.69% |
33,000 |
2024/2/1 |
1,963.3 |
1,970 |
1,920 |
1,920 |
-2.86% |
29,300 |
2024/1/31 |
2,066.6 |
2,066.6 |
1,953.3 |
1,976.6 |
-5.88% |
59,700 |
2024/1/30 |
1,983.3 |
2,100 |
1,973.3 |
2,100 |
+6.60% |
52,400 |
2024/1/29 |
2,003.3 |
2,053.3 |
1,960 |
1,970 |
-2.48% |
21,900 |
2024/1/26 |
2,076.7 |
2,083.3 |
2,013.3 |
2,020 |
-2.73% |
29,900 |
2024/1/25 |
2,036.6 |
2,109.9 |
1,949.9 |
2,076.6 |
+3.49% |
65,800 |
2024/1/24 |
1,969.9 |
2,036.6 |
1,966.6 |
2,006.6 |
+1.86% |
39,300 |
2024/1/23 |
1,936.7 |
1,983.3 |
1,906.7 |
1,970 |
+2.43% |
46,600 |
2024/1/22 |
1,823.3 |
1,923.3 |
1,813.3 |
1,923.3 |
+6.26% |
40,900 |
2024/1/19 |
1,810 |
1,823.3 |
1,800 |
1,810 |
-0.73% |
11,300 |
2024/1/18 |
1,836.6 |
1,846.6 |
1,803.3 |
1,823.3 |
-0.72% |
11,900 |
2024/1/17 |
1,816.6 |
1,836.6 |
1,783.3 |
1,836.6 |
+0.55% |
22,800 |
2024/1/16 |
1,889.9 |
1,899.9 |
1,826.6 |
1,826.6 |
-3.35% |
21,100 |
2024/1/15 |
1,863.3 |
1,896.7 |
1,856.7 |
1,890 |
+1.80% |
13,900 |
2024/1/12 |
1,846.6 |
1,873.3 |
1,829.9 |
1,856.6 |
-0.54% |
18,900 |
2024/1/11 |
1,903.3 |
1,923.3 |
1,843.3 |
1,866.6 |
-0.89% |
27,600 |
2024/1/10 |
1,886.6 |
1,940 |
1,876.6 |
1,883.3 |
-0.88% |
24,000 |
2024/1/9 |
1,873.3 |
1,930 |
1,850 |
1,900 |
+3.26% |
26,500 |
2024/1/5 |
1,883.3 |
1,910 |
1,840 |
1,840 |
-4.00% |
17,600 |
2024/1/4 |
1,799.9 |
1,926.6 |
1,799.9 |
1,916.6 |
+3.04% |
30,000 |
2023/12/29 |
1,880 |
1,916.7 |
1,860 |
1,860 |
-1.59% |
18,300 |
2023/12/28 |
1,833.3 |
1,913.3 |
1,773.3 |
1,890 |
+2.35% |
33,800 |
2023/12/27 |
1,839.9 |
1,886.6 |
1,806.6 |
1,846.6 |
+0.73% |
35,500 |
2023/12/26 |
1,900 |
1,920 |
1,833.3 |
1,833.3 |
-3.51% |
35,000 |
2023/12/25 |
1,970 |
2,006.7 |
1,900 |
1,900 |
-2.39% |
31,800 |
2023/12/22 |
1,939.9 |
2,006.6 |
1,923.3 |
1,946.6 |
-0.68% |
45,400 |
2023/12/21 |
2,000 |
2,040 |
1,920 |
1,960 |
-4.85% |
55,400 |
2023/12/20 |
2,000 |
2,083.3 |
1,973.3 |
2,060 |
+3.00% |
92,300 |
2023/12/19 |
1,750 |
2,006.7 |
1,740 |
2,000 |
+12.78% |
88,100 |
2023/12/18 |
1,863.3 |
1,866.6 |
1,753.3 |
1,773.3 |
-4.83% |
30,200 |
2023/12/15 |
1,776.6 |
1,913.3 |
1,750 |
1,863.3 |
+3.52% |
52,700 |
2023/12/14 |
1,846.7 |
1,873.3 |
1,786.7 |
1,800 |
-1.82% |
22,000 |
2023/12/13 |
1,816.6 |
1,850 |
1,796.6 |
1,833.3 |
+0.92% |
16,900 |
2023/12/12 |
1,926.6 |
1,926.6 |
1,816.6 |
1,816.6 |
-3.54% |
18,700 |
2023/12/11 |
1,853.3 |
1,906.6 |
1,853.3 |
1,883.3 |
+2.35% |
12,000 |
2023/12/8 |
1,906.7 |
1,923.3 |
1,833.3 |
1,840 |
-3.16% |
16,600 |
2023/12/7 |
1,933.3 |
1,960 |
1,873.3 |
1,900 |
-2.39% |
19,000 |
2023/12/6 |
1,903.3 |
1,966.6 |
1,899.9 |
1,946.6 |
+1.92% |
16,200 |
2023/12/5 |
2,013.3 |
2,066.7 |
1,910 |
1,910 |
-4.50% |
42,800 |
2023/12/4 |
1,983.3 |
2,040 |
1,950 |
2,000 |
-0.33% |
26,200 |
2023/12/1 |
2,053.3 |
2,053.3 |
1,996.6 |
2,006.6 |
-2.43% |
25,200 |
2023/11/30 |
2,053.3 |
2,069.9 |
1,969.9 |
2,056.6 |
+0.65% |
47,700 |
2023/11/29 |
2,056.6 |
2,100 |
2,006.6 |
2,043.3 |
-1.45% |
48,700 |
2023/11/28 |
2,033.3 |
2,080 |
1,966.6 |
2,073.3 |
+3.67% |
71,200 |
2023/11/27 |
1,916.7 |
2,000 |
1,850 |
2,000 |
+7.34% |
58,700 |
2023/11/24 |
1,926.6 |
1,953.3 |
1,856.6 |
1,863.3 |
-1.06% |
49,500 |
2023/11/22 |
1,826.6 |
1,890 |
1,810 |
1,883.3 |
+4.05% |
48,000 |
2023/11/21 |
1,860 |
1,860 |
1,770 |
1,810 |
-1.45% |
22,600 |
2023/11/20 |
1,803.3 |
1,883.3 |
1,789.9 |
1,836.6 |
+3.18% |
29,200 |
2023/11/17 |
1,860 |
1,866.7 |
1,763.3 |
1,780 |
-3.78% |
32,800 |
2023/11/16 |
1,703.3 |
1,886.7 |
1,703.3 |
1,850 |
+7.56% |
47,900 |
2023/11/15 |
1,648.3 |
1,740 |
1,648.3 |
1,720 |
+5.42% |
19,300 |
2023/11/14 |
1,611.6 |
1,634.9 |
1,583.3 |
1,631.6 |
+1.24% |
8,700 |
|