日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,360 |
1,438 |
1,357 |
1,435 |
+4.74% |
81,800 |
2024/5/16 |
1,369 |
1,375 |
1,335 |
1,370 |
+0.66% |
44,700 |
2024/5/15 |
1,395 |
1,395 |
1,358 |
1,361 |
-0.73% |
45,100 |
2024/5/14 |
1,332 |
1,381 |
1,331 |
1,371 |
+2.93% |
36,500 |
2024/5/13 |
1,330 |
1,335 |
1,305 |
1,332 |
-0.22% |
35,100 |
2024/5/10 |
1,385 |
1,400 |
1,321 |
1,335 |
-3.19% |
72,800 |
2024/5/9 |
1,402 |
1,402 |
1,352 |
1,379 |
-1.36% |
72,600 |
2024/5/8 |
1,384 |
1,432 |
1,380 |
1,398 |
+1.30% |
77,300 |
2024/5/7 |
1,335 |
1,381 |
1,326 |
1,380 |
+5.02% |
63,600 |
2024/5/2 |
1,305 |
1,331 |
1,305 |
1,314 |
+0.61% |
38,300 |
2024/5/1 |
1,328 |
1,329 |
1,279 |
1,306 |
-2.03% |
71,100 |
2024/4/30 |
1,347 |
1,360 |
1,322 |
1,333 |
-0.52% |
57,700 |
2024/4/26 |
1,320 |
1,359 |
1,303 |
1,340 |
+1.21% |
42,200 |
2024/4/25 |
1,348 |
1,383 |
1,317 |
1,324 |
-1.19% |
93,400 |
2024/4/24 |
1,351 |
1,357 |
1,314 |
1,340 |
-1.25% |
176,900 |
2024/4/23 |
1,400 |
1,437 |
1,348 |
1,357 |
-3.49% |
135,000 |
2024/4/22 |
1,402 |
1,451 |
1,370 |
1,406 |
+0.50% |
155,500 |
2024/4/19 |
1,489 |
1,489 |
1,385 |
1,399 |
-5.15% |
222,300 |
2024/4/18 |
1,441 |
1,496 |
1,358 |
1,475 |
+3.36% |
335,800 |
2024/4/17 |
1,337 |
1,458 |
1,333 |
1,427 |
+8.43% |
485,200 |
2024/4/16 |
1,262 |
1,340 |
1,245 |
1,316 |
+3.05% |
132,800 |
2024/4/15 |
1,230 |
1,281 |
1,230 |
1,277 |
+2.98% |
66,600 |
2024/4/12 |
1,285 |
1,285 |
1,240 |
1,240 |
-3.35% |
119,500 |
2024/4/11 |
1,286 |
1,299 |
1,270 |
1,283 |
-2.88% |
129,200 |
2024/4/10 |
1,365 |
1,377 |
1,311 |
1,321 |
-1.93% |
133,100 |
2024/4/9 |
1,323 |
1,364 |
1,320 |
1,347 |
+2.51% |
225,400 |
2024/4/8 |
1,300 |
1,326 |
1,294 |
1,314 |
-0.15% |
110,200 |
2024/4/5 |
1,353 |
1,373 |
1,312 |
1,316 |
-3.94% |
132,100 |
2024/4/4 |
1,373 |
1,392 |
1,341 |
1,370 |
+1.63% |
102,000 |
2024/4/3 |
1,383 |
1,387 |
1,340 |
1,348 |
-4.19% |
186,000 |
2024/4/2 |
1,430 |
1,465 |
1,402 |
1,407 |
-1.61% |
92,100 |
2024/4/1 |
1,452 |
1,478 |
1,420 |
1,430 |
-1.11% |
91,200 |
2024/3/29 |
1,427 |
1,453 |
1,417 |
1,446 |
-0.48% |
99,500 |
2024/3/28 |
1,499 |
1,499 |
1,451 |
1,453 |
-2.55% |
158,700 |
2024/3/27 |
1,500 |
1,532 |
1,479 |
1,491 |
+0.88% |
124,200 |
2024/3/26 |
1,586 |
1,586 |
1,455 |
1,478 |
-8.88% |
374,800 |
2024/3/25 |
1,605 |
1,700 |
1,605 |
1,622 |
-0.06% |
201,000 |
2024/3/22 |
1,615 |
1,629 |
1,576 |
1,623 |
-0.43% |
191,100 |
2024/3/21 |
1,598 |
1,644 |
1,513 |
1,630 |
+2.64% |
333,400 |
2024/3/19 |
1,600 |
1,649 |
1,538 |
1,588 |
-12.60% |
704,900 |
2024/3/18 |
1,741 |
1,823 |
1,710 |
1,817 |
+6.44% |
341,100 |
2024/3/15 |
1,677 |
1,730 |
1,658 |
1,707 |
+1.01% |
121,700 |
2024/3/14 |
1,696 |
1,712 |
1,643 |
1,690 |
-0.35% |
91,500 |
2024/3/13 |
1,761 |
1,784 |
1,678 |
1,696 |
-1.57% |
115,900 |
2024/3/12 |
1,690 |
1,744 |
1,690 |
1,723 |
-0.17% |
90,200 |
2024/3/11 |
1,755 |
1,761 |
1,696 |
1,726 |
-3.84% |
169,400 |
2024/3/8 |
1,885 |
1,892 |
1,790 |
1,795 |
-4.77% |
219,400 |
2024/3/7 |
1,771 |
1,894 |
1,757 |
1,885 |
+6.62% |
301,100 |
2024/3/6 |
1,689 |
1,780 |
1,670 |
1,768 |
+3.33% |
207,100 |
2024/3/5 |
1,810 |
1,810 |
1,700 |
1,711 |
-5.52% |
227,000 |
2024/3/4 |
1,811 |
1,886 |
1,807 |
1,811 |
-0.49% |
140,300 |
2024/3/1 |
1,892 |
1,897 |
1,805 |
1,820 |
-1.73% |
102,900 |
2024/2/29 |
1,842 |
1,871 |
1,777 |
1,852 |
+0.49% |
179,900 |
2024/2/28 |
1,855 |
1,933 |
1,823 |
1,843 |
-0.54% |
259,500 |
2024/2/27 |
1,945 |
1,945 |
1,836 |
1,853 |
-4.73% |
268,600 |
2024/2/26 |
1,879 |
1,992 |
1,825 |
1,945 |
+3.29% |
267,900 |
2024/2/22 |
2,000 |
2,018 |
1,805 |
1,883 |
-5.19% |
511,600 |
2024/2/21 |
2,047 |
2,068 |
1,966 |
1,986 |
-5.07% |
304,600 |
2024/2/20 |
2,160 |
2,164 |
2,075 |
2,092 |
-3.28% |
208,300 |
2024/2/19 |
2,180 |
2,214 |
2,092 |
2,163 |
-1.50% |
210,600 |
2024/2/16 |
2,248 |
2,255 |
2,150 |
2,196 |
-0.63% |
259,200 |
2024/2/15 |
2,297 |
2,297 |
2,208 |
2,210 |
-0.67% |
231,900 |
2024/2/14 |
2,248 |
2,285 |
2,207 |
2,225 |
-1.98% |
262,600 |
2024/2/13 |
2,159 |
2,306 |
2,145 |
2,270 |
+7.63% |
495,500 |
2024/2/9 |
2,064 |
2,124 |
2,051 |
2,109 |
+2.08% |
161,700 |
2024/2/8 |
2,120 |
2,150 |
2,066 |
2,066 |
-0.67% |
253,600 |
2024/2/7 |
2,111 |
2,192 |
2,040 |
2,080 |
-1.05% |
329,900 |
2024/2/6 |
2,058 |
2,126 |
2,005 |
2,102 |
+0.91% |
259,900 |
2024/2/5 |
2,154 |
2,166 |
2,049 |
2,083 |
-1.65% |
287,100 |
2024/2/2 |
2,134 |
2,227 |
2,020 |
2,118 |
-0.75% |
684,000 |
2024/2/1 |
1,985 |
2,160 |
1,967 |
2,134 |
+7.51% |
626,300 |
2024/1/31 |
1,895 |
2,007 |
1,880 |
1,985 |
+4.75% |
417,500 |
2024/1/30 |
1,849 |
1,908 |
1,815 |
1,895 |
+4.41% |
327,200 |
2024/1/29 |
1,863 |
1,875 |
1,788 |
1,815 |
-2.16% |
279,100 |
2024/1/26 |
1,862 |
1,957 |
1,838 |
1,855 |
-1.54% |
610,400 |
2024/1/25 |
1,770 |
1,909 |
1,702 |
1,884 |
+9.15% |
929,000 |
2024/1/24 |
1,631 |
1,739 |
1,620 |
1,726 |
+5.89% |
299,400 |
2024/1/23 |
1,650 |
1,655 |
1,592 |
1,630 |
-0.12% |
197,200 |
2024/1/22 |
1,645 |
1,675 |
1,604 |
1,632 |
+0.12% |
179,400 |
2024/1/19 |
1,621 |
1,660 |
1,585 |
1,630 |
+0.80% |
212,800 |
2024/1/18 |
1,624 |
1,707 |
1,607 |
1,617 |
-1.22% |
314,200 |
2024/1/17 |
1,661 |
1,706 |
1,619 |
1,637 |
-0.55% |
358,500 |
2024/1/16 |
1,740 |
1,769 |
1,632 |
1,646 |
-3.01% |
413,800 |
2024/1/15 |
1,635 |
1,718 |
1,600 |
1,697 |
+4.56% |
349,800 |
2024/1/12 |
1,519 |
1,626 |
1,500 |
1,623 |
+6.78% |
241,900 |
2024/1/11 |
1,468 |
1,535 |
1,450 |
1,520 |
+3.47% |
202,300 |
2024/1/10 |
1,513 |
1,524 |
1,462 |
1,469 |
-4.55% |
260,900 |
2024/1/9 |
1,550 |
1,582 |
1,458 |
1,539 |
-0.77% |
368,400 |
2024/1/5 |
1,622 |
1,649 |
1,544 |
1,551 |
-4.96% |
406,900 |
2024/1/4 |
1,500 |
1,657 |
1,470 |
1,632 |
+3.62% |
451,800 |
2023/12/29 |
1,510 |
1,600 |
1,469 |
1,575 |
+4.30% |
422,400 |
2023/12/28 |
1,445 |
1,510 |
1,399 |
1,510 |
+4.14% |
312,900 |
2023/12/27 |
1,480 |
1,516 |
1,430 |
1,450 |
-0.48% |
369,600 |
2023/12/26 |
1,407 |
1,529 |
1,392 |
1,457 |
+3.11% |
639,100 |
2023/12/25 |
1,379 |
1,416 |
1,311 |
1,413 |
+9.53% |
493,700 |
2023/12/22 |
1,361 |
1,375 |
1,272 |
1,290 |
-5.29% |
257,900 |
2023/12/21 |
1,384 |
1,394 |
1,340 |
1,362 |
-3.68% |
177,100 |
2023/12/20 |
1,415 |
1,437 |
1,390 |
1,414 |
-2.15% |
212,800 |
2023/12/19 |
1,393 |
1,446 |
1,321 |
1,445 |
+3.88% |
459,400 |
2023/12/18 |
1,205 |
1,423 |
1,172 |
1,391 |
+3.19% |
785,700 |
2023/12/15 |
1,298 |
1,350 |
1,268 |
1,348 |
+5.39% |
285,000 |
2023/12/14 |
1,305 |
1,317 |
1,255 |
1,279 |
-1.99% |
262,800 |
2023/12/13 |
1,269 |
1,335 |
1,241 |
1,305 |
+5.33% |
557,000 |
2023/12/12 |
1,275 |
1,284 |
1,203 |
1,239 |
-0.48% |
271,000 |
2023/12/11 |
1,250 |
1,275 |
1,238 |
1,245 |
+1.06% |
111,000 |
2023/12/8 |
1,203 |
1,244 |
1,203 |
1,232 |
+0.57% |
123,300 |
2023/12/7 |
1,245 |
1,258 |
1,216 |
1,225 |
-3.09% |
111,900 |
2023/12/6 |
1,281 |
1,292 |
1,245 |
1,264 |
-0.47% |
73,400 |
2023/12/5 |
1,300 |
1,320 |
1,265 |
1,270 |
-5.29% |
151,100 |
2023/12/4 |
1,293 |
1,350 |
1,293 |
1,341 |
+3.15% |
91,600 |
2023/12/1 |
1,344 |
1,344 |
1,288 |
1,300 |
-2.48% |
110,900 |
2023/11/30 |
1,317 |
1,337 |
1,285 |
1,333 |
-0.45% |
145,900 |
2023/11/29 |
1,350 |
1,383 |
1,337 |
1,339 |
-1.69% |
74,200 |
2023/11/28 |
1,391 |
1,416 |
1,339 |
1,362 |
-2.16% |
133,300 |
2023/11/27 |
1,400 |
1,476 |
1,390 |
1,392 |
-0.57% |
142,000 |
2023/11/24 |
1,410 |
1,431 |
1,389 |
1,400 |
-0.71% |
120,600 |
2023/11/22 |
1,452 |
1,457 |
1,371 |
1,410 |
-4.86% |
195,900 |
2023/11/21 |
1,490 |
1,491 |
1,420 |
1,482 |
+2.14% |
195,200 |
2023/11/20 |
1,372 |
1,456 |
1,370 |
1,451 |
+4.39% |
163,900 |
2023/11/17 |
1,400 |
1,401 |
1,337 |
1,390 |
-3.14% |
181,400 |
2023/11/16 |
1,448 |
1,499 |
1,413 |
1,435 |
-0.90% |
206,400 |
2023/11/15 |
1,375 |
1,449 |
1,363 |
1,448 |
+9.28% |
212,100 |
2023/11/14 |
1,306 |
1,325 |
1,293 |
1,325 |
+1.45% |
89,200 |
|