日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,290 |
2,309 |
2,236 |
2,249 |
-1.79% |
34,200 |
2024/5/20 |
2,282 |
2,319 |
2,282 |
2,290 |
-0.43% |
19,900 |
2024/5/17 |
2,312 |
2,335 |
2,269 |
2,300 |
-0.69% |
34,200 |
2024/5/16 |
2,323 |
2,364 |
2,314 |
2,316 |
-0.86% |
13,200 |
2024/5/15 |
2,314 |
2,347 |
2,306 |
2,336 |
+0.60% |
40,100 |
2024/5/14 |
2,322 |
2,332 |
2,275 |
2,322 |
-0.13% |
24,700 |
2024/5/13 |
2,356 |
2,365 |
2,323 |
2,325 |
-1.94% |
19,200 |
2024/5/10 |
2,383 |
2,383 |
2,355 |
2,371 |
-1.00% |
14,600 |
2024/5/9 |
2,340 |
2,400 |
2,331 |
2,395 |
+2.18% |
27,900 |
2024/5/8 |
2,357 |
2,367 |
2,324 |
2,344 |
-0.13% |
55,000 |
2024/5/7 |
2,271 |
2,347 |
2,271 |
2,347 |
+3.57% |
28,000 |
2024/5/2 |
2,280 |
2,295 |
2,234 |
2,266 |
-0.35% |
19,800 |
2024/5/1 |
2,240 |
2,295 |
2,222 |
2,274 |
+0.57% |
34,900 |
2024/4/30 |
2,322 |
2,332 |
2,249 |
2,261 |
-1.91% |
59,900 |
2024/4/26 |
2,279 |
2,333 |
2,262 |
2,305 |
+0.22% |
104,200 |
2024/4/25 |
2,300 |
2,319 |
2,275 |
2,300 |
+0.35% |
34,000 |
2024/4/24 |
2,301 |
2,311 |
2,259 |
2,292 |
+0.26% |
69,800 |
2024/4/23 |
2,210 |
2,294 |
2,210 |
2,286 |
+3.49% |
70,300 |
2024/4/22 |
2,239 |
2,242 |
2,205 |
2,209 |
-0.90% |
62,100 |
2024/4/19 |
2,273 |
2,338 |
2,196 |
2,229 |
-0.22% |
123,500 |
2024/4/18 |
2,127 |
2,248 |
2,095 |
2,234 |
+4.44% |
147,800 |
2024/4/17 |
2,157 |
2,165 |
2,088 |
2,139 |
-0.79% |
54,800 |
2024/4/16 |
2,186 |
2,230 |
2,147 |
2,156 |
-3.45% |
55,500 |
2024/4/15 |
2,235 |
2,275 |
2,208 |
2,233 |
-0.09% |
62,300 |
2024/4/12 |
2,242 |
2,286 |
2,212 |
2,235 |
+0.49% |
74,800 |
2024/4/11 |
2,270 |
2,309 |
2,224 |
2,224 |
-3.30% |
79,600 |
2024/4/10 |
2,268 |
2,323 |
2,261 |
2,300 |
+1.37% |
112,800 |
2024/4/9 |
2,124 |
2,298 |
2,113 |
2,269 |
+11.12% |
311,400 |
2024/4/8 |
2,021 |
2,078 |
1,994 |
2,042 |
+3.08% |
78,300 |
2024/4/5 |
1,993 |
2,060 |
1,950 |
1,981 |
-1.49% |
68,200 |
2024/4/4 |
2,020 |
2,021 |
1,982 |
2,011 |
+1.26% |
42,900 |
2024/4/3 |
1,966 |
2,034 |
1,931 |
1,986 |
-0.25% |
100,500 |
2024/4/2 |
1,902 |
2,007 |
1,894 |
1,991 |
+6.53% |
152,800 |
2024/4/1 |
1,896 |
1,981 |
1,862 |
1,869 |
+7.66% |
361,900 |
2024/3/29 |
1,794 |
1,794 |
1,721 |
1,736 |
-2.14% |
114,700 |
2024/3/28 |
1,828 |
1,830 |
1,772 |
1,774 |
-1.33% |
41,000 |
2024/3/27 |
1,797 |
1,816 |
1,791 |
1,798 |
+0.06% |
22,900 |
2024/3/26 |
1,800 |
1,823 |
1,797 |
1,797 |
-0.55% |
24,700 |
2024/3/25 |
1,809 |
1,874 |
1,803 |
1,807 |
-0.39% |
46,000 |
2024/3/22 |
1,816 |
1,822 |
1,796 |
1,814 |
-0.49% |
26,000 |
2024/3/21 |
1,793 |
1,825 |
1,784 |
1,823 |
+2.76% |
37,600 |
2024/3/19 |
1,770 |
1,786 |
1,760 |
1,774 |
-0.06% |
22,100 |
2024/3/18 |
1,792 |
1,815 |
1,762 |
1,775 |
+1.31% |
29,500 |
2024/3/15 |
1,777 |
1,783 |
1,727 |
1,752 |
-1.41% |
43,600 |
2024/3/14 |
1,777 |
1,805 |
1,767 |
1,777 |
+0.00% |
23,400 |
2024/3/13 |
1,798 |
1,824 |
1,777 |
1,777 |
-1.17% |
12,900 |
2024/3/12 |
1,777 |
1,798 |
1,760 |
1,798 |
+0.39% |
18,200 |
2024/3/11 |
1,840 |
1,857 |
1,773 |
1,791 |
-3.19% |
33,300 |
2024/3/8 |
1,839 |
1,865 |
1,839 |
1,850 |
-0.22% |
18,800 |
2024/3/7 |
1,894 |
1,894 |
1,848 |
1,854 |
+0.00% |
23,800 |
2024/3/6 |
1,839 |
1,884 |
1,839 |
1,854 |
+0.11% |
21,500 |
2024/3/5 |
1,843 |
1,861 |
1,826 |
1,852 |
+0.43% |
13,100 |
2024/3/4 |
1,852 |
1,868 |
1,828 |
1,844 |
-0.27% |
25,400 |
2024/3/1 |
1,898 |
1,915 |
1,834 |
1,849 |
-2.58% |
38,000 |
2024/2/29 |
1,907 |
1,912 |
1,879 |
1,898 |
-0.73% |
15,500 |
2024/2/28 |
1,900 |
1,933 |
1,900 |
1,912 |
+0.90% |
21,900 |
2024/2/27 |
1,885 |
1,898 |
1,873 |
1,895 |
+0.53% |
34,600 |
2024/2/26 |
1,851 |
1,908 |
1,851 |
1,885 |
+2.00% |
20,000 |
2024/2/22 |
1,882 |
1,884 |
1,841 |
1,848 |
-1.81% |
19,900 |
2024/2/21 |
1,872 |
1,898 |
1,870 |
1,882 |
-0.48% |
15,400 |
2024/2/20 |
1,901 |
1,911 |
1,880 |
1,891 |
+1.39% |
39,400 |
2024/2/19 |
1,810 |
1,865 |
1,801 |
1,865 |
+3.15% |
20,800 |
2024/2/16 |
1,813 |
1,813 |
1,769 |
1,808 |
+1.06% |
41,300 |
2024/2/15 |
1,844 |
1,844 |
1,789 |
1,789 |
-2.98% |
28,100 |
2024/2/14 |
1,835 |
1,864 |
1,835 |
1,844 |
-0.49% |
17,700 |
2024/2/13 |
1,835 |
1,866 |
1,835 |
1,853 |
+0.93% |
17,700 |
2024/2/9 |
1,836 |
1,880 |
1,835 |
1,836 |
-0.92% |
30,400 |
2024/2/8 |
1,875 |
1,881 |
1,836 |
1,853 |
-1.17% |
37,800 |
2024/2/7 |
1,871 |
1,903 |
1,871 |
1,875 |
+0.21% |
25,600 |
2024/2/6 |
1,919 |
1,919 |
1,871 |
1,871 |
-2.91% |
30,700 |
2024/2/5 |
1,883 |
1,937 |
1,877 |
1,927 |
+2.72% |
31,800 |
2024/2/2 |
1,854 |
1,885 |
1,848 |
1,876 |
+2.01% |
23,700 |
2024/2/1 |
1,860 |
1,871 |
1,837 |
1,839 |
-1.39% |
22,300 |
2024/1/31 |
1,882 |
1,898 |
1,835 |
1,865 |
-0.80% |
35,200 |
2024/1/30 |
1,877 |
1,891 |
1,838 |
1,880 |
+0.16% |
83,100 |
2024/1/29 |
1,822 |
1,884 |
1,822 |
1,877 |
+5.33% |
72,900 |
2024/1/26 |
1,799 |
1,812 |
1,781 |
1,782 |
-0.28% |
20,600 |
2024/1/25 |
1,789 |
1,808 |
1,775 |
1,787 |
+0.90% |
26,500 |
2024/1/24 |
1,775 |
1,813 |
1,755 |
1,771 |
-0.39% |
30,500 |
2024/1/23 |
1,781 |
1,797 |
1,756 |
1,778 |
+0.57% |
35,300 |
2024/1/22 |
1,749 |
1,787 |
1,730 |
1,768 |
+2.02% |
31,600 |
2024/1/19 |
1,717 |
1,749 |
1,707 |
1,733 |
+1.35% |
54,700 |
2024/1/18 |
1,735 |
1,771 |
1,708 |
1,710 |
-0.98% |
51,600 |
2024/1/17 |
1,831 |
1,837 |
1,727 |
1,727 |
-6.90% |
162,600 |
2024/1/16 |
1,908 |
1,948 |
1,854 |
1,855 |
-2.57% |
76,300 |
2024/1/15 |
1,888 |
1,962 |
1,888 |
1,904 |
+0.37% |
57,300 |
2024/1/12 |
1,895 |
1,907 |
1,870 |
1,897 |
+1.39% |
62,000 |
2024/1/11 |
1,924 |
1,924 |
1,852 |
1,871 |
-0.69% |
110,200 |
2024/1/10 |
1,940 |
1,976 |
1,828 |
1,884 |
-2.18% |
133,000 |
2024/1/9 |
1,933 |
1,999 |
1,900 |
1,926 |
-1.63% |
133,400 |
2024/1/5 |
1,868 |
1,959 |
1,849 |
1,958 |
+5.90% |
188,300 |
2024/1/4 |
1,732 |
1,859 |
1,732 |
1,849 |
+8.00% |
210,500 |
2023/12/29 |
1,627 |
1,744 |
1,588 |
1,712 |
-1.04% |
355,600 |
2023/12/28 |
1,710 |
1,753 |
1,687 |
1,730 |
+2.37% |
98,400 |
2023/12/27 |
1,680 |
1,703 |
1,680 |
1,690 |
+0.42% |
65,500 |
2023/12/26 |
1,660 |
1,696 |
1,651 |
1,683 |
+1.94% |
51,300 |
2023/12/25 |
1,650 |
1,661 |
1,646 |
1,651 |
+0.30% |
26,800 |
2023/12/22 |
1,640 |
1,660 |
1,640 |
1,646 |
+0.37% |
18,900 |
2023/12/21 |
1,633 |
1,648 |
1,625 |
1,640 |
-0.12% |
29,100 |
2023/12/20 |
1,650 |
1,660 |
1,636 |
1,642 |
+0.12% |
18,900 |
2023/12/19 |
1,625 |
1,652 |
1,624 |
1,640 |
+0.99% |
24,100 |
2023/12/18 |
1,608 |
1,627 |
1,600 |
1,624 |
+0.25% |
26,300 |
2023/12/15 |
1,621 |
1,628 |
1,610 |
1,620 |
-0.06% |
13,600 |
2023/12/14 |
1,639 |
1,641 |
1,614 |
1,621 |
-0.98% |
22,500 |
2023/12/13 |
1,653 |
1,658 |
1,636 |
1,637 |
-0.24% |
14,000 |
2023/12/12 |
1,677 |
1,677 |
1,641 |
1,641 |
-1.32% |
22,900 |
2023/12/11 |
1,678 |
1,681 |
1,650 |
1,663 |
+1.28% |
17,100 |
2023/12/8 |
1,668 |
1,688 |
1,636 |
1,642 |
-2.15% |
41,900 |
2023/12/7 |
1,680 |
1,687 |
1,678 |
1,678 |
-0.36% |
21,700 |
2023/12/6 |
1,679 |
1,705 |
1,678 |
1,684 |
+0.36% |
28,300 |
2023/12/5 |
1,705 |
1,717 |
1,678 |
1,678 |
-2.56% |
28,400 |
2023/12/4 |
1,700 |
1,722 |
1,690 |
1,722 |
+1.53% |
15,900 |
2023/12/1 |
1,723 |
1,723 |
1,690 |
1,696 |
-1.57% |
24,600 |
2023/11/30 |
1,722 |
1,726 |
1,700 |
1,723 |
-0.17% |
16,800 |
2023/11/29 |
1,695 |
1,749 |
1,695 |
1,726 |
+0.76% |
72,700 |
2023/11/28 |
1,736 |
1,739 |
1,700 |
1,713 |
-0.46% |
204,900 |
2023/11/27 |
1,720 |
1,754 |
1,719 |
1,721 |
+0.41% |
26,100 |
2023/11/24 |
1,735 |
1,735 |
1,706 |
1,714 |
-1.27% |
37,000 |
2023/11/22 |
1,768 |
1,777 |
1,702 |
1,736 |
-2.64% |
84,700 |
2023/11/21 |
1,786 |
1,791 |
1,758 |
1,783 |
-0.50% |
36,100 |
2023/11/20 |
1,776 |
1,801 |
1,776 |
1,792 |
+1.70% |
48,200 |
2023/11/17 |
1,733 |
1,774 |
1,730 |
1,762 |
+1.91% |
42,200 |
2023/11/16 |
1,727 |
1,742 |
1,721 |
1,729 |
+0.76% |
26,400 |
|