日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,186 |
2,204 |
2,184 |
2,184 |
-0.09% |
23,100 |
2024/5/20 |
2,168 |
2,203 |
2,168 |
2,186 |
+0.69% |
55,200 |
2024/5/17 |
2,179 |
2,179 |
2,157 |
2,171 |
-1.32% |
64,600 |
2024/5/16 |
2,230 |
2,235 |
2,181 |
2,200 |
-1.17% |
81,000 |
2024/5/15 |
2,248 |
2,248 |
2,224 |
2,226 |
-0.22% |
44,300 |
2024/5/14 |
2,222 |
2,237 |
2,208 |
2,231 |
+0.18% |
40,800 |
2024/5/13 |
2,250 |
2,255 |
2,227 |
2,227 |
-1.02% |
53,400 |
2024/5/10 |
2,239 |
2,263 |
2,238 |
2,250 |
+0.49% |
40,300 |
2024/5/9 |
2,235 |
2,269 |
2,233 |
2,239 |
+0.00% |
44,800 |
2024/5/8 |
2,246 |
2,268 |
2,230 |
2,239 |
+0.00% |
58,100 |
2024/5/7 |
2,235 |
2,249 |
2,222 |
2,239 |
+1.45% |
58,200 |
2024/5/2 |
2,189 |
2,224 |
2,185 |
2,207 |
+1.19% |
73,000 |
2024/5/1 |
2,192 |
2,254 |
2,180 |
2,181 |
-6.39% |
204,300 |
2024/4/30 |
2,335 |
2,335 |
2,295 |
2,330 |
-0.04% |
93,700 |
2024/4/26 |
2,300 |
2,333 |
2,299 |
2,331 |
+0.69% |
54,700 |
2024/4/25 |
2,340 |
2,341 |
2,313 |
2,315 |
-1.11% |
52,800 |
2024/4/24 |
2,333 |
2,341 |
2,315 |
2,341 |
+0.60% |
38,900 |
2024/4/23 |
2,329 |
2,340 |
2,308 |
2,327 |
+0.47% |
39,600 |
2024/4/22 |
2,313 |
2,332 |
2,294 |
2,316 |
+1.31% |
48,200 |
2024/4/19 |
2,329 |
2,356 |
2,263 |
2,286 |
-2.06% |
65,900 |
2024/4/18 |
2,320 |
2,335 |
2,302 |
2,334 |
+1.00% |
31,200 |
2024/4/17 |
2,348 |
2,348 |
2,288 |
2,311 |
-0.77% |
58,100 |
2024/4/16 |
2,395 |
2,395 |
2,328 |
2,329 |
-2.63% |
91,600 |
2024/4/15 |
2,348 |
2,393 |
2,327 |
2,392 |
+0.80% |
63,500 |
2024/4/12 |
2,380 |
2,380 |
2,354 |
2,373 |
+0.51% |
63,400 |
2024/4/11 |
2,341 |
2,364 |
2,324 |
2,361 |
+0.64% |
73,000 |
2024/4/10 |
2,335 |
2,356 |
2,313 |
2,346 |
+0.47% |
53,900 |
2024/4/9 |
2,307 |
2,339 |
2,298 |
2,335 |
+1.21% |
49,900 |
2024/4/8 |
2,320 |
2,320 |
2,285 |
2,307 |
+1.54% |
61,000 |
2024/4/5 |
2,269 |
2,290 |
2,255 |
2,272 |
-2.03% |
47,500 |
2024/4/4 |
2,331 |
2,344 |
2,310 |
2,319 |
-0.17% |
66,600 |
2024/4/3 |
2,253 |
2,350 |
2,246 |
2,323 |
+2.88% |
176,100 |
2024/4/2 |
2,271 |
2,271 |
2,249 |
2,258 |
+0.40% |
73,200 |
2024/4/1 |
2,312 |
2,312 |
2,248 |
2,249 |
-2.22% |
74,900 |
2024/3/29 |
2,263 |
2,306 |
2,256 |
2,300 |
+2.13% |
115,600 |
2024/3/28 |
2,221 |
2,268 |
2,213 |
2,252 |
-1.40% |
410,700 |
2024/3/27 |
2,271 |
2,300 |
2,255 |
2,284 |
+0.71% |
447,300 |
2024/3/26 |
2,275 |
2,287 |
2,264 |
2,268 |
-0.74% |
191,900 |
2024/3/25 |
2,305 |
2,317 |
2,285 |
2,285 |
-1.38% |
198,200 |
2024/3/22 |
2,303 |
2,324 |
2,282 |
2,317 |
+0.35% |
94,000 |
2024/3/21 |
2,282 |
2,314 |
2,279 |
2,309 |
+1.54% |
175,900 |
2024/3/19 |
2,256 |
2,280 |
2,248 |
2,274 |
+1.34% |
141,500 |
2024/3/18 |
2,240 |
2,249 |
2,232 |
2,244 |
+1.22% |
108,900 |
2024/3/15 |
2,178 |
2,222 |
2,178 |
2,217 |
+1.23% |
92,000 |
2024/3/14 |
2,151 |
2,196 |
2,151 |
2,190 |
+1.15% |
65,300 |
2024/3/13 |
2,177 |
2,197 |
2,152 |
2,165 |
-0.32% |
64,800 |
2024/3/12 |
2,152 |
2,174 |
2,112 |
2,172 |
+0.74% |
85,400 |
2024/3/11 |
2,216 |
2,233 |
2,143 |
2,156 |
-3.84% |
179,300 |
2024/3/8 |
2,224 |
2,262 |
2,222 |
2,242 |
-0.13% |
109,600 |
2024/3/7 |
2,250 |
2,283 |
2,239 |
2,245 |
-0.04% |
155,800 |
2024/3/6 |
2,220 |
2,257 |
2,215 |
2,246 |
+0.85% |
160,300 |
2024/3/5 |
2,202 |
2,232 |
2,202 |
2,227 |
+1.00% |
123,000 |
2024/3/4 |
2,250 |
2,250 |
2,203 |
2,205 |
-1.43% |
153,200 |
2024/3/1 |
2,205 |
2,243 |
2,205 |
2,237 |
+0.04% |
172,700 |
2024/2/29 |
2,255 |
2,266 |
2,224 |
2,236 |
-1.93% |
171,000 |
2024/2/28 |
2,280 |
2,293 |
2,278 |
2,280 |
-0.39% |
145,400 |
2024/2/27 |
2,260 |
2,306 |
2,260 |
2,289 |
+0.57% |
86,000 |
2024/2/26 |
2,299 |
2,306 |
2,264 |
2,276 |
-0.18% |
88,400 |
2024/2/22 |
2,260 |
2,280 |
2,245 |
2,280 |
+2.01% |
117,300 |
2024/2/21 |
2,194 |
2,244 |
2,192 |
2,235 |
+2.10% |
128,900 |
2024/2/20 |
2,173 |
2,198 |
2,172 |
2,189 |
+0.32% |
85,800 |
2024/2/19 |
2,165 |
2,186 |
2,162 |
2,182 |
+1.07% |
133,400 |
2024/2/16 |
2,155 |
2,166 |
2,140 |
2,159 |
+0.51% |
68,700 |
2024/2/15 |
2,180 |
2,184 |
2,138 |
2,148 |
-0.92% |
71,800 |
2024/2/14 |
2,199 |
2,201 |
2,157 |
2,168 |
-2.03% |
74,700 |
2024/2/13 |
2,211 |
2,217 |
2,184 |
2,213 |
+0.05% |
124,700 |
2024/2/9 |
2,202 |
2,225 |
2,193 |
2,212 |
+0.45% |
102,600 |
2024/2/8 |
2,220 |
2,230 |
2,186 |
2,202 |
+3.09% |
171,400 |
2024/2/7 |
2,137 |
2,147 |
2,118 |
2,136 |
-0.65% |
69,800 |
2024/2/6 |
2,168 |
2,171 |
2,148 |
2,150 |
-1.01% |
65,700 |
2024/2/5 |
2,171 |
2,202 |
2,161 |
2,172 |
+0.14% |
108,900 |
2024/2/2 |
2,184 |
2,218 |
2,144 |
2,169 |
-0.05% |
160,900 |
2024/2/1 |
2,189 |
2,189 |
2,102 |
2,170 |
+11.05% |
409,100 |
2024/1/31 |
1,931 |
1,954 |
1,921 |
1,954 |
+0.83% |
116,200 |
2024/1/30 |
1,958 |
1,965 |
1,936 |
1,938 |
-0.67% |
78,300 |
2024/1/29 |
1,939 |
1,956 |
1,937 |
1,951 |
+1.83% |
83,700 |
2024/1/26 |
1,942 |
1,944 |
1,916 |
1,916 |
-1.24% |
77,100 |
2024/1/25 |
1,930 |
1,948 |
1,930 |
1,940 |
+0.88% |
58,600 |
2024/1/24 |
1,928 |
1,931 |
1,900 |
1,923 |
-0.52% |
62,900 |
2024/1/23 |
1,930 |
1,943 |
1,925 |
1,933 |
+0.21% |
61,100 |
2024/1/22 |
1,937 |
1,938 |
1,928 |
1,929 |
+0.05% |
69,700 |
2024/1/19 |
1,938 |
1,938 |
1,920 |
1,928 |
+0.63% |
61,000 |
2024/1/18 |
1,915 |
1,928 |
1,913 |
1,916 |
+0.05% |
41,800 |
2024/1/17 |
1,925 |
1,945 |
1,915 |
1,915 |
-0.47% |
68,800 |
2024/1/16 |
1,929 |
1,933 |
1,917 |
1,924 |
+0.31% |
48,400 |
2024/1/15 |
1,918 |
1,925 |
1,908 |
1,918 |
+0.84% |
72,600 |
2024/1/12 |
1,924 |
1,925 |
1,897 |
1,902 |
-1.14% |
71,600 |
2024/1/11 |
1,926 |
1,926 |
1,916 |
1,924 |
+1.05% |
76,100 |
2024/1/10 |
1,888 |
1,923 |
1,888 |
1,904 |
+0.90% |
86,100 |
2024/1/9 |
1,892 |
1,902 |
1,873 |
1,887 |
+1.18% |
95,100 |
2024/1/5 |
1,873 |
1,880 |
1,858 |
1,865 |
+0.59% |
79,400 |
2024/1/4 |
1,838 |
1,854 |
1,816 |
1,854 |
+1.20% |
104,900 |
2023/12/29 |
1,828 |
1,835 |
1,821 |
1,832 |
+1.05% |
53,400 |
2023/12/28 |
1,790 |
1,818 |
1,790 |
1,813 |
+1.23% |
54,400 |
2023/12/27 |
1,776 |
1,793 |
1,771 |
1,791 |
+1.42% |
41,000 |
2023/12/26 |
1,758 |
1,766 |
1,756 |
1,766 |
+0.51% |
28,300 |
2023/12/25 |
1,787 |
1,787 |
1,757 |
1,757 |
-0.57% |
36,200 |
2023/12/22 |
1,765 |
1,771 |
1,756 |
1,767 |
+0.91% |
34,500 |
2023/12/21 |
1,762 |
1,762 |
1,747 |
1,751 |
-0.62% |
37,100 |
2023/12/20 |
1,760 |
1,772 |
1,760 |
1,762 |
+0.11% |
33,000 |
2023/12/19 |
1,758 |
1,761 |
1,743 |
1,760 |
+0.51% |
36,400 |
2023/12/18 |
1,751 |
1,753 |
1,735 |
1,751 |
-0.62% |
50,700 |
2023/12/15 |
1,760 |
1,767 |
1,754 |
1,762 |
+0.06% |
30,800 |
2023/12/14 |
1,798 |
1,805 |
1,757 |
1,761 |
-1.78% |
40,800 |
2023/12/13 |
1,809 |
1,809 |
1,779 |
1,793 |
-0.28% |
55,200 |
2023/12/12 |
1,793 |
1,808 |
1,775 |
1,798 |
+1.01% |
63,100 |
2023/12/11 |
1,793 |
1,793 |
1,773 |
1,780 |
+0.79% |
105,300 |
2023/12/8 |
1,797 |
1,806 |
1,766 |
1,766 |
-1.78% |
125,500 |
2023/12/7 |
1,794 |
1,806 |
1,789 |
1,798 |
+0.95% |
104,200 |
2023/12/6 |
1,766 |
1,786 |
1,766 |
1,781 |
+1.54% |
55,000 |
2023/12/5 |
1,758 |
1,778 |
1,753 |
1,754 |
-1.07% |
56,200 |
2023/12/4 |
1,800 |
1,803 |
1,770 |
1,773 |
-1.17% |
72,600 |
2023/12/1 |
1,790 |
1,808 |
1,790 |
1,794 |
+0.62% |
44,500 |
2023/11/30 |
1,781 |
1,789 |
1,763 |
1,783 |
+0.11% |
42,300 |
2023/11/29 |
1,810 |
1,813 |
1,776 |
1,781 |
-1.60% |
64,400 |
2023/11/28 |
1,804 |
1,810 |
1,793 |
1,810 |
+0.22% |
56,100 |
2023/11/27 |
1,798 |
1,816 |
1,796 |
1,806 |
+0.67% |
85,600 |
2023/11/24 |
1,789 |
1,797 |
1,783 |
1,794 |
+0.50% |
37,600 |
2023/11/22 |
1,770 |
1,786 |
1,770 |
1,785 |
+0.56% |
35,300 |
2023/11/21 |
1,769 |
1,784 |
1,761 |
1,775 |
+0.34% |
93,900 |
2023/11/20 |
1,767 |
1,782 |
1,761 |
1,769 |
+0.28% |
58,900 |
2023/11/17 |
1,750 |
1,768 |
1,750 |
1,764 |
-0.56% |
58,300 |
2023/11/16 |
1,791 |
1,797 |
1,764 |
1,774 |
-0.95% |
40,100 |
|