日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,228 |
2,240 |
2,217 |
2,219 |
+0.00% |
86,500 |
2024/5/20 |
2,219 |
2,226 |
2,208 |
2,219 |
+0.82% |
102,700 |
2024/5/17 |
2,188 |
2,208 |
2,173 |
2,201 |
+0.05% |
126,100 |
2024/5/16 |
2,240 |
2,240 |
2,195 |
2,200 |
-1.39% |
177,300 |
2024/5/15 |
2,268 |
2,277 |
2,230 |
2,231 |
-1.50% |
159,600 |
2024/5/14 |
2,257 |
2,280 |
2,238 |
2,265 |
+0.18% |
146,200 |
2024/5/13 |
2,261 |
2,269 |
2,241 |
2,261 |
-1.01% |
192,400 |
2024/5/10 |
2,288 |
2,315 |
2,260 |
2,284 |
-0.04% |
342,900 |
2024/5/9 |
2,339 |
2,359 |
2,281 |
2,285 |
-4.35% |
543,900 |
2024/5/8 |
2,414 |
2,421 |
2,375 |
2,389 |
+0.29% |
156,500 |
2024/5/7 |
2,380 |
2,399 |
2,368 |
2,382 |
+0.25% |
95,600 |
2024/5/2 |
2,367 |
2,385 |
2,360 |
2,376 |
+0.04% |
115,100 |
2024/5/1 |
2,381 |
2,394 |
2,357 |
2,375 |
-2.02% |
113,000 |
2024/4/30 |
2,413 |
2,430 |
2,383 |
2,424 |
+2.15% |
190,000 |
2024/4/26 |
2,339 |
2,380 |
2,328 |
2,373 |
+1.50% |
140,600 |
2024/4/25 |
2,363 |
2,379 |
2,338 |
2,338 |
-1.14% |
108,500 |
2024/4/24 |
2,357 |
2,375 |
2,338 |
2,365 |
+1.24% |
117,300 |
2024/4/23 |
2,349 |
2,352 |
2,329 |
2,336 |
-0.55% |
83,000 |
2024/4/22 |
2,361 |
2,364 |
2,335 |
2,349 |
+0.99% |
85,100 |
2024/4/19 |
2,376 |
2,383 |
2,301 |
2,326 |
-2.10% |
139,600 |
2024/4/18 |
2,370 |
2,389 |
2,362 |
2,376 |
-0.04% |
114,300 |
2024/4/17 |
2,428 |
2,444 |
2,350 |
2,377 |
-1.45% |
149,000 |
2024/4/16 |
2,410 |
2,448 |
2,397 |
2,412 |
-0.25% |
147,100 |
2024/4/15 |
2,397 |
2,425 |
2,379 |
2,418 |
+0.25% |
131,900 |
2024/4/12 |
2,427 |
2,427 |
2,412 |
2,412 |
-0.86% |
142,300 |
2024/4/11 |
2,438 |
2,448 |
2,426 |
2,433 |
-1.10% |
131,900 |
2024/4/10 |
2,433 |
2,476 |
2,433 |
2,460 |
+1.07% |
129,900 |
2024/4/9 |
2,429 |
2,437 |
2,392 |
2,434 |
+0.54% |
135,100 |
2024/4/8 |
2,400 |
2,426 |
2,395 |
2,421 |
+0.71% |
200,300 |
2024/4/5 |
2,349 |
2,405 |
2,327 |
2,404 |
+1.26% |
181,800 |
2024/4/4 |
2,357 |
2,389 |
2,352 |
2,374 |
+1.06% |
163,900 |
2024/4/3 |
2,346 |
2,355 |
2,324 |
2,349 |
+0.13% |
105,000 |
2024/4/2 |
2,328 |
2,369 |
2,321 |
2,346 |
+0.77% |
203,500 |
2024/4/1 |
2,347 |
2,361 |
2,324 |
2,328 |
-1.02% |
126,600 |
2024/3/29 |
2,296 |
2,353 |
2,287 |
2,352 |
+2.93% |
282,800 |
2024/3/28 |
2,290 |
2,299 |
2,273 |
2,285 |
-0.61% |
183,200 |
2024/3/27 |
2,250 |
2,315 |
2,243 |
2,299 |
+3.28% |
358,200 |
2024/3/26 |
2,219 |
2,231 |
2,201 |
2,226 |
-0.18% |
171,500 |
2024/3/25 |
2,275 |
2,275 |
2,225 |
2,230 |
-1.98% |
179,600 |
2024/3/22 |
2,256 |
2,282 |
2,251 |
2,275 |
+1.43% |
157,400 |
2024/3/21 |
2,250 |
2,256 |
2,225 |
2,243 |
+0.72% |
211,500 |
2024/3/19 |
2,223 |
2,243 |
2,216 |
2,227 |
+0.63% |
178,900 |
2024/3/18 |
2,206 |
2,223 |
2,200 |
2,213 |
+1.28% |
109,900 |
2024/3/15 |
2,202 |
2,216 |
2,175 |
2,185 |
-1.44% |
168,200 |
2024/3/14 |
2,222 |
2,225 |
2,208 |
2,217 |
+0.41% |
84,900 |
2024/3/13 |
2,219 |
2,228 |
2,197 |
2,208 |
-0.50% |
104,900 |
2024/3/12 |
2,178 |
2,220 |
2,153 |
2,219 |
+1.09% |
204,200 |
2024/3/11 |
2,210 |
2,215 |
2,176 |
2,195 |
-0.72% |
150,800 |
2024/3/8 |
2,181 |
2,218 |
2,172 |
2,211 |
+1.10% |
219,800 |
2024/3/7 |
2,203 |
2,214 |
2,183 |
2,187 |
-0.68% |
132,400 |
2024/3/6 |
2,195 |
2,216 |
2,187 |
2,202 |
+0.05% |
116,300 |
2024/3/5 |
2,235 |
2,235 |
2,198 |
2,201 |
-0.95% |
119,500 |
2024/3/4 |
2,256 |
2,262 |
2,222 |
2,222 |
-1.51% |
111,200 |
2024/3/1 |
2,252 |
2,277 |
2,248 |
2,256 |
+0.18% |
102,600 |
2024/2/29 |
2,260 |
2,267 |
2,242 |
2,252 |
-0.71% |
135,000 |
2024/2/28 |
2,240 |
2,285 |
2,239 |
2,268 |
+1.70% |
192,200 |
2024/2/27 |
2,233 |
2,248 |
2,228 |
2,230 |
-0.31% |
106,300 |
2024/2/26 |
2,258 |
2,265 |
2,233 |
2,237 |
-0.27% |
89,200 |
2024/2/22 |
2,278 |
2,279 |
2,234 |
2,243 |
-0.66% |
135,500 |
2024/2/21 |
2,274 |
2,281 |
2,248 |
2,258 |
-0.96% |
93,100 |
2024/2/20 |
2,286 |
2,305 |
2,274 |
2,280 |
+0.04% |
101,500 |
2024/2/19 |
2,270 |
2,286 |
2,265 |
2,279 |
+0.40% |
73,600 |
2024/2/16 |
2,275 |
2,288 |
2,250 |
2,270 |
+0.98% |
139,800 |
2024/2/15 |
2,286 |
2,286 |
2,245 |
2,248 |
-1.10% |
134,400 |
2024/2/14 |
2,322 |
2,329 |
2,267 |
2,273 |
-3.11% |
161,100 |
2024/2/13 |
2,303 |
2,352 |
2,280 |
2,346 |
+2.94% |
234,600 |
2024/2/9 |
2,275 |
2,306 |
2,272 |
2,279 |
-3.80% |
249,400 |
2024/2/8 |
2,381 |
2,411 |
2,325 |
2,369 |
-0.04% |
174,300 |
2024/2/7 |
2,319 |
2,435 |
2,280 |
2,370 |
+2.11% |
578,300 |
2024/2/6 |
2,345 |
2,365 |
2,316 |
2,321 |
-1.15% |
227,200 |
2024/2/5 |
2,326 |
2,348 |
2,308 |
2,348 |
+1.56% |
159,300 |
2024/2/2 |
2,297 |
2,337 |
2,283 |
2,312 |
+1.14% |
146,600 |
2024/2/1 |
2,305 |
2,305 |
2,277 |
2,286 |
-1.08% |
91,700 |
2024/1/31 |
2,298 |
2,311 |
2,280 |
2,311 |
+0.30% |
117,500 |
2024/1/30 |
2,326 |
2,330 |
2,300 |
2,304 |
-0.78% |
134,200 |
2024/1/29 |
2,319 |
2,327 |
2,304 |
2,322 |
+0.13% |
81,200 |
2024/1/26 |
2,325 |
2,326 |
2,300 |
2,319 |
-0.34% |
93,800 |
2024/1/25 |
2,315 |
2,330 |
2,308 |
2,327 |
+0.34% |
96,800 |
2024/1/24 |
2,303 |
2,327 |
2,302 |
2,319 |
+0.09% |
86,100 |
2024/1/23 |
2,321 |
2,344 |
2,309 |
2,317 |
+0.74% |
108,000 |
2024/1/22 |
2,312 |
2,337 |
2,300 |
2,300 |
-0.30% |
103,600 |
2024/1/19 |
2,312 |
2,334 |
2,304 |
2,307 |
+0.30% |
123,800 |
2024/1/18 |
2,298 |
2,306 |
2,283 |
2,300 |
-0.22% |
92,300 |
2024/1/17 |
2,354 |
2,372 |
2,305 |
2,305 |
-2.41% |
116,200 |
2024/1/16 |
2,368 |
2,395 |
2,349 |
2,362 |
-0.25% |
130,300 |
2024/1/15 |
2,290 |
2,371 |
2,287 |
2,368 |
+2.91% |
198,400 |
2024/1/12 |
2,296 |
2,305 |
2,273 |
2,301 |
+0.22% |
175,300 |
2024/1/11 |
2,312 |
2,313 |
2,295 |
2,296 |
+0.04% |
121,600 |
2024/1/10 |
2,305 |
2,312 |
2,287 |
2,295 |
-0.65% |
97,300 |
2024/1/9 |
2,306 |
2,313 |
2,292 |
2,310 |
+0.09% |
135,700 |
2024/1/5 |
2,310 |
2,330 |
2,301 |
2,308 |
+0.13% |
136,300 |
2024/1/4 |
2,255 |
2,305 |
2,230 |
2,305 |
+1.59% |
287,100 |
2023/12/29 |
2,242 |
2,271 |
2,242 |
2,269 |
+1.20% |
124,600 |
2023/12/28 |
2,212 |
2,245 |
2,212 |
2,242 |
-1.58% |
92,200 |
2023/12/27 |
2,253 |
2,278 |
2,251 |
2,278 |
+1.52% |
158,000 |
2023/12/26 |
2,230 |
2,251 |
2,230 |
2,244 |
+0.63% |
84,700 |
2023/12/25 |
2,259 |
2,260 |
2,220 |
2,230 |
-1.15% |
135,800 |
2023/12/22 |
2,259 |
2,266 |
2,244 |
2,256 |
-0.53% |
117,000 |
2023/12/21 |
2,251 |
2,273 |
2,247 |
2,268 |
+0.49% |
124,800 |
2023/12/20 |
2,236 |
2,257 |
2,226 |
2,257 |
+1.17% |
98,400 |
2023/12/19 |
2,245 |
2,257 |
2,225 |
2,231 |
-0.80% |
121,600 |
2023/12/18 |
2,255 |
2,255 |
2,231 |
2,249 |
-0.40% |
178,000 |
2023/12/15 |
2,234 |
2,280 |
2,234 |
2,258 |
+1.12% |
285,600 |
2023/12/14 |
2,248 |
2,281 |
2,233 |
2,233 |
-0.18% |
182,300 |
2023/12/13 |
2,250 |
2,251 |
2,224 |
2,237 |
-0.58% |
83,200 |
2023/12/12 |
2,260 |
2,274 |
2,248 |
2,250 |
-0.40% |
74,000 |
2023/12/11 |
2,256 |
2,264 |
2,245 |
2,259 |
+0.40% |
114,300 |
2023/12/8 |
2,281 |
2,306 |
2,237 |
2,250 |
-2.51% |
172,200 |
2023/12/7 |
2,305 |
2,354 |
2,296 |
2,308 |
+1.45% |
195,000 |
2023/12/6 |
2,253 |
2,287 |
2,244 |
2,275 |
+0.80% |
163,100 |
2023/12/5 |
2,261 |
2,276 |
2,256 |
2,257 |
-0.79% |
88,100 |
2023/12/4 |
2,282 |
2,286 |
2,258 |
2,275 |
-0.31% |
82,500 |
2023/12/1 |
2,308 |
2,318 |
2,272 |
2,282 |
-0.35% |
141,200 |
2023/11/30 |
2,297 |
2,318 |
2,286 |
2,290 |
+0.17% |
195,300 |
2023/11/29 |
2,273 |
2,293 |
2,273 |
2,286 |
-0.04% |
121,800 |
2023/11/28 |
2,304 |
2,309 |
2,271 |
2,287 |
-0.22% |
217,800 |
2023/11/27 |
2,324 |
2,324 |
2,292 |
2,292 |
-1.84% |
131,600 |
2023/11/24 |
2,338 |
2,360 |
2,335 |
2,335 |
-0.13% |
95,700 |
2023/11/22 |
2,305 |
2,362 |
2,298 |
2,338 |
+0.95% |
151,600 |
2023/11/21 |
2,295 |
2,333 |
2,295 |
2,316 |
+0.92% |
121,900 |
2023/11/20 |
2,295 |
2,318 |
2,287 |
2,295 |
-0.69% |
127,300 |
2023/11/17 |
2,276 |
2,311 |
2,245 |
2,311 |
+0.43% |
141,400 |
2023/11/16 |
2,295 |
2,320 |
2,278 |
2,301 |
-1.16% |
133,800 |
|