日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/10 |
2,071 |
2,071 |
2,021 |
2,022 |
-1.37% |
7,700 |
2024/5/9 |
2,087 |
2,087 |
2,015 |
2,050 |
-1.77% |
6,900 |
2024/5/8 |
2,084 |
2,099 |
2,054 |
2,087 |
-0.38% |
3,900 |
2024/5/7 |
2,095 |
2,109 |
2,077 |
2,095 |
+0.14% |
6,900 |
2024/5/2 |
2,017 |
2,100 |
2,017 |
2,092 |
+3.82% |
15,100 |
2024/5/1 |
1,970 |
2,055 |
1,955 |
2,015 |
+1.26% |
25,200 |
2024/4/30 |
2,092 |
2,094 |
1,990 |
1,990 |
-2.97% |
27,300 |
2024/4/26 |
2,088 |
2,110 |
2,051 |
2,051 |
-2.70% |
12,400 |
2024/4/25 |
2,070 |
2,109 |
2,058 |
2,108 |
+2.23% |
17,400 |
2024/4/24 |
2,115 |
2,125 |
2,051 |
2,062 |
+0.68% |
18,800 |
2024/4/23 |
2,028 |
2,054 |
2,013 |
2,048 |
+0.49% |
35,100 |
2024/4/22 |
1,989 |
2,045 |
1,989 |
2,038 |
+4.57% |
40,700 |
2024/4/19 |
1,910 |
1,970 |
1,871 |
1,949 |
+0.62% |
27,600 |
2024/4/18 |
1,900 |
1,965 |
1,890 |
1,937 |
+1.95% |
34,000 |
2024/4/17 |
1,899 |
1,905 |
1,876 |
1,900 |
+0.11% |
18,000 |
2024/4/16 |
1,875 |
1,920 |
1,820 |
1,898 |
+2.32% |
66,700 |
2024/4/15 |
1,798 |
1,908 |
1,797 |
1,855 |
+18.53% |
190,900 |
2024/4/12 |
1,583 |
1,620 |
1,561 |
1,565 |
-1.76% |
8,400 |
2024/4/11 |
1,562 |
1,594 |
1,562 |
1,593 |
+1.21% |
1,600 |
2024/4/10 |
1,581 |
1,599 |
1,571 |
1,574 |
+0.19% |
5,800 |
2024/4/9 |
1,553 |
1,593 |
1,553 |
1,571 |
+1.35% |
1,600 |
2024/4/8 |
1,549 |
1,585 |
1,548 |
1,550 |
+0.13% |
3,800 |
2024/4/5 |
1,576 |
1,584 |
1,540 |
1,548 |
-3.79% |
5,800 |
2024/4/4 |
1,596 |
1,611 |
1,593 |
1,609 |
+0.37% |
5,000 |
2024/4/3 |
1,650 |
1,689 |
1,601 |
1,603 |
-2.43% |
4,200 |
2024/4/2 |
1,690 |
1,690 |
1,630 |
1,643 |
-1.68% |
7,500 |
2024/4/1 |
1,619 |
1,690 |
1,619 |
1,671 |
+3.72% |
10,800 |
2024/3/29 |
1,575 |
1,624 |
1,575 |
1,611 |
+3.34% |
14,500 |
2024/3/28 |
1,556 |
1,572 |
1,540 |
1,559 |
+0.71% |
5,500 |
2024/3/27 |
1,569 |
1,569 |
1,532 |
1,548 |
-1.40% |
4,100 |
2024/3/26 |
1,549 |
1,570 |
1,549 |
1,570 |
+1.36% |
7,000 |
2024/3/25 |
1,547 |
1,549 |
1,545 |
1,549 |
+1.24% |
1,700 |
2024/3/22 |
1,542 |
1,548 |
1,530 |
1,530 |
-0.84% |
1,700 |
2024/3/21 |
1,561 |
1,561 |
1,543 |
1,543 |
+0.39% |
2,500 |
2024/3/19 |
1,531 |
1,547 |
1,528 |
1,537 |
+0.20% |
1,700 |
2024/3/18 |
1,526 |
1,548 |
1,523 |
1,534 |
+0.92% |
6,100 |
2024/3/15 |
1,503 |
1,520 |
1,503 |
1,520 |
+0.86% |
2,700 |
2024/3/14 |
1,521 |
1,533 |
1,507 |
1,507 |
-1.76% |
3,500 |
2024/3/13 |
1,542 |
1,542 |
1,511 |
1,534 |
-0.52% |
1,700 |
2024/3/12 |
1,511 |
1,557 |
1,505 |
1,542 |
+1.98% |
3,900 |
2024/3/11 |
1,513 |
1,557 |
1,512 |
1,512 |
-0.40% |
3,400 |
2024/3/8 |
1,524 |
1,550 |
1,518 |
1,518 |
-2.88% |
5,300 |
2024/3/7 |
1,554 |
1,566 |
1,547 |
1,563 |
+0.64% |
3,600 |
2024/3/6 |
1,557 |
1,568 |
1,548 |
1,553 |
-0.89% |
3,800 |
2024/3/5 |
1,563 |
1,577 |
1,549 |
1,567 |
+0.97% |
5,100 |
2024/3/4 |
1,552 |
1,564 |
1,528 |
1,552 |
+0.26% |
4,200 |
2024/3/1 |
1,555 |
1,566 |
1,543 |
1,548 |
-0.32% |
4,400 |
2024/2/29 |
1,538 |
1,570 |
1,513 |
1,553 |
+1.77% |
8,600 |
2024/2/28 |
1,516 |
1,538 |
1,501 |
1,526 |
-0.26% |
2,300 |
2024/2/27 |
1,542 |
1,542 |
1,518 |
1,530 |
-0.78% |
2,500 |
2024/2/26 |
1,542 |
1,546 |
1,530 |
1,542 |
+0.00% |
2,700 |
2024/2/22 |
1,543 |
1,549 |
1,531 |
1,542 |
+0.06% |
1,200 |
2024/2/21 |
1,541 |
1,544 |
1,541 |
1,541 |
-0.26% |
600 |
2024/2/20 |
1,536 |
1,547 |
1,536 |
1,545 |
+1.18% |
900 |
2024/2/19 |
1,536 |
1,541 |
1,527 |
1,527 |
+0.13% |
1,100 |
2024/2/16 |
1,522 |
1,539 |
1,517 |
1,525 |
+0.20% |
2,500 |
2024/2/15 |
1,557 |
1,557 |
1,516 |
1,522 |
-2.19% |
3,900 |
2024/2/14 |
1,551 |
1,556 |
1,524 |
1,556 |
-0.13% |
800 |
2024/2/13 |
1,545 |
1,560 |
1,511 |
1,558 |
+2.03% |
18,700 |
2024/2/9 |
1,519 |
1,537 |
1,518 |
1,527 |
+0.07% |
5,000 |
2024/2/8 |
1,512 |
1,528 |
1,508 |
1,526 |
+0.53% |
4,400 |
2024/2/7 |
1,534 |
1,534 |
1,502 |
1,518 |
-0.46% |
2,200 |
2024/2/6 |
1,528 |
1,532 |
1,525 |
1,525 |
-0.20% |
2,200 |
2024/2/5 |
1,538 |
1,548 |
1,528 |
1,528 |
+0.00% |
9,700 |
2024/2/2 |
1,520 |
1,528 |
1,507 |
1,528 |
+0.53% |
2,400 |
2024/2/1 |
1,511 |
1,534 |
1,507 |
1,520 |
-0.39% |
600 |
2024/1/31 |
1,508 |
1,538 |
1,504 |
1,526 |
+0.20% |
6,600 |
2024/1/30 |
1,526 |
1,526 |
1,510 |
1,523 |
+0.00% |
3,600 |
2024/1/29 |
1,541 |
1,542 |
1,521 |
1,523 |
-0.91% |
1,200 |
2024/1/26 |
1,535 |
1,537 |
1,519 |
1,537 |
+0.46% |
1,700 |
2024/1/25 |
1,497 |
1,538 |
1,492 |
1,530 |
+2.82% |
8,800 |
2024/1/24 |
1,505 |
1,518 |
1,485 |
1,488 |
-0.87% |
2,700 |
2024/1/23 |
1,510 |
1,519 |
1,497 |
1,501 |
-0.53% |
3,000 |
2024/1/22 |
1,519 |
1,522 |
1,496 |
1,509 |
+0.80% |
8,700 |
2024/1/19 |
1,468 |
1,511 |
1,456 |
1,497 |
+1.77% |
9,800 |
2024/1/18 |
1,482 |
1,499 |
1,467 |
1,471 |
-1.74% |
5,000 |
2024/1/17 |
1,500 |
1,518 |
1,494 |
1,497 |
-0.20% |
4,900 |
2024/1/16 |
1,512 |
1,530 |
1,500 |
1,500 |
-1.06% |
7,900 |
2024/1/15 |
1,510 |
1,539 |
1,500 |
1,516 |
+3.06% |
20,800 |
2024/1/12 |
1,472 |
1,504 |
1,448 |
1,471 |
-2.06% |
24,500 |
2024/1/11 |
1,513 |
1,513 |
1,475 |
1,502 |
+0.81% |
17,600 |
2024/1/10 |
1,472 |
1,499 |
1,472 |
1,490 |
+0.47% |
7,200 |
2024/1/9 |
1,445 |
1,490 |
1,445 |
1,483 |
+1.71% |
10,700 |
2024/1/5 |
1,455 |
1,460 |
1,425 |
1,458 |
+0.34% |
6,400 |
2024/1/4 |
1,427 |
1,453 |
1,421 |
1,453 |
+1.11% |
7,600 |
2023/12/29 |
1,381 |
1,453 |
1,335 |
1,437 |
+2.79% |
32,000 |
2023/12/28 |
1,387 |
1,400 |
1,376 |
1,398 |
+1.38% |
3,900 |
2023/12/27 |
1,379 |
1,398 |
1,376 |
1,379 |
+0.66% |
10,600 |
2023/12/26 |
1,357 |
1,382 |
1,357 |
1,370 |
+0.07% |
11,600 |
2023/12/25 |
1,350 |
1,383 |
1,342 |
1,369 |
+2.24% |
14,000 |
2023/12/22 |
1,362 |
1,370 |
1,336 |
1,339 |
-1.69% |
14,700 |
2023/12/21 |
1,352 |
1,368 |
1,343 |
1,362 |
-1.94% |
9,200 |
2023/12/20 |
1,392 |
1,395 |
1,363 |
1,389 |
-1.07% |
9,500 |
2023/12/19 |
1,390 |
1,404 |
1,387 |
1,404 |
+0.57% |
7,400 |
2023/12/18 |
1,369 |
1,404 |
1,369 |
1,396 |
+1.23% |
10,300 |
2023/12/15 |
1,334 |
1,390 |
1,334 |
1,379 |
+3.53% |
8,700 |
2023/12/14 |
1,340 |
1,362 |
1,327 |
1,332 |
-1.11% |
10,300 |
2023/12/13 |
1,336 |
1,350 |
1,329 |
1,347 |
+0.30% |
6,700 |
2023/12/12 |
1,385 |
1,386 |
1,343 |
1,343 |
-3.03% |
16,600 |
2023/12/11 |
1,381 |
1,392 |
1,380 |
1,385 |
+0.29% |
6,800 |
2023/12/8 |
1,414 |
1,414 |
1,368 |
1,381 |
-2.54% |
19,200 |
2023/12/7 |
1,417 |
1,446 |
1,417 |
1,417 |
-0.35% |
7,700 |
2023/12/6 |
1,421 |
1,450 |
1,419 |
1,422 |
+0.07% |
12,700 |
2023/12/5 |
1,442 |
1,450 |
1,421 |
1,421 |
-2.74% |
16,100 |
2023/12/4 |
1,458 |
1,461 |
1,442 |
1,461 |
-0.07% |
10,600 |
2023/12/1 |
1,467 |
1,477 |
1,457 |
1,462 |
-0.34% |
3,000 |
2023/11/30 |
1,477 |
1,477 |
1,466 |
1,467 |
-0.47% |
3,400 |
2023/11/29 |
1,477 |
1,481 |
1,473 |
1,474 |
-0.54% |
3,700 |
2023/11/28 |
1,502 |
1,502 |
1,472 |
1,482 |
-1.40% |
4,300 |
2023/11/27 |
1,487 |
1,503 |
1,483 |
1,503 |
+0.54% |
1,700 |
2023/11/24 |
1,496 |
1,496 |
1,480 |
1,495 |
+0.00% |
2,000 |
2023/11/22 |
1,487 |
1,495 |
1,475 |
1,495 |
+1.56% |
2,900 |
2023/11/21 |
1,481 |
1,494 |
1,472 |
1,472 |
-0.61% |
9,700 |
2023/11/20 |
1,480 |
1,500 |
1,476 |
1,481 |
+0.00% |
8,700 |
2023/11/17 |
1,479 |
1,481 |
1,476 |
1,481 |
-0.13% |
1,400 |
2023/11/16 |
1,474 |
1,496 |
1,474 |
1,483 |
+0.14% |
2,200 |
2023/11/15 |
1,490 |
1,509 |
1,479 |
1,481 |
-0.47% |
3,700 |
2023/11/14 |
1,499 |
1,509 |
1,488 |
1,488 |
+0.61% |
4,800 |
2023/11/13 |
1,506 |
1,506 |
1,473 |
1,479 |
-1.92% |
8,300 |
2023/11/10 |
1,525 |
1,527 |
1,508 |
1,508 |
-2.65% |
4,300 |
2023/11/9 |
1,555 |
1,574 |
1,528 |
1,549 |
-0.58% |
1,600 |
2023/11/8 |
1,566 |
1,566 |
1,536 |
1,558 |
-0.51% |
3,300 |
2023/11/7 |
1,545 |
1,584 |
1,545 |
1,566 |
-0.89% |
3,600 |
|