日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,360 |
2,376 |
2,317 |
2,322 |
-1.19% |
297,400 |
2024/5/20 |
2,380 |
2,404 |
2,346 |
2,350 |
-1.59% |
247,600 |
2024/5/17 |
2,373 |
2,408 |
2,363 |
2,388 |
-0.13% |
253,300 |
2024/5/16 |
2,390 |
2,395 |
2,353 |
2,391 |
-0.29% |
243,000 |
2024/5/15 |
2,451 |
2,469 |
2,398 |
2,398 |
-1.84% |
129,400 |
2024/5/14 |
2,423 |
2,446 |
2,386 |
2,443 |
+0.37% |
272,900 |
2024/5/13 |
2,400 |
2,434 |
2,388 |
2,434 |
-0.45% |
347,900 |
2024/5/10 |
2,527 |
2,534 |
2,434 |
2,445 |
-3.55% |
428,000 |
2024/5/9 |
2,538 |
2,564 |
2,514 |
2,535 |
+0.08% |
148,100 |
2024/5/8 |
2,600 |
2,614 |
2,518 |
2,533 |
-1.75% |
232,600 |
2024/5/7 |
2,548 |
2,593 |
2,531 |
2,578 |
+2.38% |
385,100 |
2024/5/2 |
2,559 |
2,559 |
2,500 |
2,518 |
-2.25% |
325,500 |
2024/5/1 |
2,615 |
2,638 |
2,576 |
2,576 |
-1.72% |
291,700 |
2024/4/30 |
2,698 |
2,701 |
2,574 |
2,621 |
+1.51% |
509,200 |
2024/4/26 |
2,526 |
2,583 |
2,397 |
2,582 |
+2.50% |
649,600 |
2024/4/25 |
2,515 |
2,537 |
2,502 |
2,519 |
-0.40% |
365,500 |
2024/4/24 |
2,519 |
2,548 |
2,503 |
2,529 |
+0.80% |
349,600 |
2024/4/23 |
2,502 |
2,529 |
2,489 |
2,509 |
-0.08% |
178,700 |
2024/4/22 |
2,505 |
2,534 |
2,491 |
2,511 |
+0.68% |
352,900 |
2024/4/19 |
2,501 |
2,514 |
2,466 |
2,494 |
-1.58% |
314,600 |
2024/4/18 |
2,550 |
2,554 |
2,510 |
2,534 |
-0.71% |
359,500 |
2024/4/17 |
2,597 |
2,599 |
2,529 |
2,552 |
-2.56% |
280,000 |
2024/4/16 |
2,618 |
2,670 |
2,613 |
2,619 |
-0.46% |
368,200 |
2024/4/15 |
2,603 |
2,646 |
2,590 |
2,631 |
-0.68% |
189,000 |
2024/4/12 |
2,666 |
2,734 |
2,638 |
2,649 |
+0.46% |
452,800 |
2024/4/11 |
2,549 |
2,729 |
2,544 |
2,637 |
+2.85% |
794,900 |
2024/4/10 |
2,523 |
2,570 |
2,502 |
2,564 |
+2.60% |
424,400 |
2024/4/9 |
2,469 |
2,499 |
2,465 |
2,499 |
+1.83% |
220,800 |
2024/4/8 |
2,449 |
2,479 |
2,426 |
2,454 |
+0.08% |
174,000 |
2024/4/5 |
2,410 |
2,461 |
2,404 |
2,452 |
+0.74% |
245,800 |
2024/4/4 |
2,452 |
2,469 |
2,429 |
2,434 |
+0.37% |
247,300 |
2024/4/3 |
2,432 |
2,448 |
2,403 |
2,425 |
-0.78% |
377,100 |
2024/4/2 |
2,483 |
2,491 |
2,434 |
2,444 |
-1.57% |
278,000 |
2024/4/1 |
2,525 |
2,546 |
2,463 |
2,483 |
-2.05% |
241,900 |
2024/3/29 |
2,519 |
2,538 |
2,489 |
2,535 |
+1.16% |
236,400 |
2024/3/28 |
2,570 |
2,584 |
2,490 |
2,506 |
-3.69% |
314,900 |
2024/3/27 |
2,604 |
2,620 |
2,593 |
2,602 |
+0.62% |
307,900 |
2024/3/26 |
2,618 |
2,626 |
2,573 |
2,586 |
-1.41% |
189,200 |
2024/3/25 |
2,710 |
2,726 |
2,623 |
2,623 |
-3.00% |
192,300 |
2024/3/22 |
2,684 |
2,704 |
2,673 |
2,704 |
+1.35% |
383,600 |
2024/3/21 |
2,640 |
2,678 |
2,630 |
2,668 |
+1.64% |
250,900 |
2024/3/19 |
2,634 |
2,646 |
2,602 |
2,625 |
+0.54% |
299,700 |
2024/3/18 |
2,565 |
2,630 |
2,564 |
2,611 |
+2.39% |
433,800 |
2024/3/15 |
2,550 |
2,577 |
2,547 |
2,550 |
-0.55% |
589,300 |
2024/3/14 |
2,549 |
2,573 |
2,545 |
2,564 |
-0.70% |
326,400 |
2024/3/13 |
2,590 |
2,613 |
2,563 |
2,582 |
+0.39% |
339,400 |
2024/3/12 |
2,526 |
2,579 |
2,526 |
2,572 |
+0.31% |
389,000 |
2024/3/11 |
2,578 |
2,588 |
2,533 |
2,564 |
-2.10% |
418,900 |
2024/3/8 |
2,609 |
2,655 |
2,597 |
2,619 |
-1.36% |
524,100 |
2024/3/7 |
2,697 |
2,711 |
2,643 |
2,655 |
+0.30% |
631,400 |
2024/3/6 |
2,602 |
2,668 |
2,598 |
2,647 |
+1.57% |
727,200 |
2024/3/5 |
2,540 |
2,626 |
2,528 |
2,606 |
+3.45% |
659,200 |
2024/3/4 |
2,500 |
2,529 |
2,490 |
2,519 |
+1.49% |
371,700 |
2024/3/1 |
2,450 |
2,493 |
2,415 |
2,482 |
+1.35% |
310,700 |
2024/2/29 |
2,463 |
2,466 |
2,435 |
2,449 |
-0.97% |
432,400 |
2024/2/28 |
2,452 |
2,482 |
2,434 |
2,473 |
-0.16% |
400,900 |
2024/2/27 |
2,482 |
2,496 |
2,466 |
2,477 |
-0.04% |
204,500 |
2024/2/26 |
2,465 |
2,509 |
2,453 |
2,478 |
+0.81% |
197,200 |
2024/2/22 |
2,438 |
2,467 |
2,418 |
2,458 |
+1.99% |
255,500 |
2024/2/21 |
2,350 |
2,428 |
2,350 |
2,410 |
+0.42% |
274,300 |
2024/2/20 |
2,390 |
2,413 |
2,374 |
2,400 |
+1.78% |
275,600 |
2024/2/19 |
2,370 |
2,375 |
2,336 |
2,358 |
-0.30% |
206,600 |
2024/2/16 |
2,382 |
2,391 |
2,349 |
2,365 |
+0.21% |
318,700 |
2024/2/15 |
2,423 |
2,426 |
2,357 |
2,360 |
-1.26% |
218,000 |
2024/2/14 |
2,356 |
2,403 |
2,310 |
2,390 |
-0.13% |
344,100 |
2024/2/13 |
2,400 |
2,414 |
2,375 |
2,393 |
+0.89% |
224,500 |
2024/2/9 |
2,368 |
2,413 |
2,350 |
2,372 |
-0.04% |
215,600 |
2024/2/8 |
2,346 |
2,389 |
2,315 |
2,373 |
+1.89% |
351,900 |
2024/2/7 |
2,309 |
2,339 |
2,301 |
2,329 |
-0.26% |
395,300 |
2024/2/6 |
2,348 |
2,355 |
2,317 |
2,335 |
-1.31% |
279,800 |
2024/2/5 |
2,465 |
2,465 |
2,357 |
2,366 |
-3.19% |
310,600 |
2024/2/2 |
2,434 |
2,471 |
2,415 |
2,444 |
+1.24% |
558,300 |
2024/2/1 |
2,392 |
2,470 |
2,391 |
2,414 |
+0.88% |
722,200 |
2024/1/31 |
2,271 |
2,396 |
2,238 |
2,393 |
-0.13% |
926,800 |
2024/1/30 |
2,295 |
2,429 |
2,227 |
2,396 |
+5.83% |
1,389,500 |
2024/1/29 |
2,252 |
2,278 |
2,251 |
2,264 |
+0.53% |
295,100 |
2024/1/26 |
2,255 |
2,269 |
2,245 |
2,252 |
-0.49% |
290,900 |
2024/1/25 |
2,261 |
2,280 |
2,253 |
2,263 |
-0.53% |
210,000 |
2024/1/24 |
2,278 |
2,288 |
2,267 |
2,275 |
-1.09% |
178,900 |
2024/1/23 |
2,350 |
2,350 |
2,288 |
2,300 |
-1.63% |
138,100 |
2024/1/22 |
2,320 |
2,342 |
2,315 |
2,338 |
+1.92% |
211,200 |
2024/1/19 |
2,295 |
2,304 |
2,283 |
2,294 |
+0.79% |
240,200 |
2024/1/18 |
2,279 |
2,288 |
2,259 |
2,276 |
-0.31% |
309,200 |
2024/1/17 |
2,321 |
2,342 |
2,283 |
2,283 |
-1.72% |
279,100 |
2024/1/16 |
2,406 |
2,406 |
2,320 |
2,323 |
-2.84% |
367,300 |
2024/1/15 |
2,370 |
2,394 |
2,357 |
2,391 |
+1.40% |
251,200 |
2024/1/12 |
2,378 |
2,395 |
2,341 |
2,358 |
-0.21% |
298,100 |
2024/1/11 |
2,392 |
2,397 |
2,343 |
2,363 |
+0.00% |
267,300 |
2024/1/10 |
2,335 |
2,367 |
2,331 |
2,363 |
+2.21% |
315,000 |
2024/1/9 |
2,276 |
2,312 |
2,256 |
2,312 |
+1.05% |
342,000 |
2024/1/5 |
2,321 |
2,323 |
2,288 |
2,288 |
-1.84% |
196,800 |
2024/1/4 |
2,350 |
2,350 |
2,301 |
2,331 |
-2.02% |
370,100 |
2023/12/29 |
2,359 |
2,381 |
2,345 |
2,379 |
+0.98% |
273,800 |
2023/12/28 |
2,343 |
2,363 |
2,332 |
2,356 |
+0.47% |
196,000 |
2023/12/27 |
2,321 |
2,354 |
2,315 |
2,345 |
+1.60% |
287,600 |
2023/12/26 |
2,305 |
2,316 |
2,296 |
2,308 |
+0.79% |
176,300 |
2023/12/25 |
2,312 |
2,319 |
2,274 |
2,290 |
-0.30% |
212,700 |
2023/12/22 |
2,284 |
2,312 |
2,279 |
2,297 |
+1.41% |
154,200 |
2023/12/21 |
2,249 |
2,280 |
2,235 |
2,265 |
+0.22% |
167,600 |
2023/12/20 |
2,288 |
2,300 |
2,260 |
2,260 |
-0.66% |
158,900 |
2023/12/19 |
2,238 |
2,288 |
2,238 |
2,275 |
+1.79% |
190,500 |
2023/12/18 |
2,234 |
2,244 |
2,212 |
2,235 |
-0.67% |
166,800 |
2023/12/15 |
2,271 |
2,294 |
2,238 |
2,250 |
-1.27% |
333,300 |
2023/12/14 |
2,326 |
2,329 |
2,262 |
2,279 |
-0.91% |
221,000 |
2023/12/13 |
2,298 |
2,323 |
2,276 |
2,300 |
+0.13% |
291,600 |
2023/12/12 |
2,293 |
2,318 |
2,289 |
2,297 |
+0.39% |
362,000 |
2023/12/11 |
2,224 |
2,291 |
2,222 |
2,288 |
+2.83% |
387,800 |
2023/12/8 |
2,175 |
2,233 |
2,175 |
2,225 |
-2.20% |
566,000 |
2023/12/7 |
2,230 |
2,282 |
2,230 |
2,275 |
+0.71% |
275,600 |
2023/12/6 |
2,186 |
2,262 |
2,186 |
2,259 |
+3.58% |
259,000 |
2023/12/5 |
2,227 |
2,244 |
2,177 |
2,181 |
-2.42% |
231,000 |
2023/12/4 |
2,173 |
2,239 |
2,160 |
2,235 |
+1.73% |
213,300 |
2023/12/1 |
2,168 |
2,202 |
2,161 |
2,197 |
+1.76% |
266,000 |
2023/11/30 |
2,135 |
2,168 |
2,120 |
2,159 |
+0.61% |
226,900 |
2023/11/29 |
2,132 |
2,151 |
2,124 |
2,146 |
+0.00% |
109,800 |
2023/11/28 |
2,151 |
2,152 |
2,108 |
2,146 |
-0.42% |
132,200 |
2023/11/27 |
2,148 |
2,168 |
2,141 |
2,155 |
+0.47% |
79,400 |
2023/11/24 |
2,151 |
2,151 |
2,136 |
2,145 |
-0.05% |
89,500 |
2023/11/22 |
2,170 |
2,176 |
2,140 |
2,146 |
-1.65% |
207,400 |
2023/11/21 |
2,148 |
2,199 |
2,144 |
2,182 |
+1.49% |
266,300 |
2023/11/20 |
2,215 |
2,215 |
2,150 |
2,150 |
-2.32% |
163,200 |
2023/11/17 |
2,172 |
2,201 |
2,152 |
2,201 |
+2.99% |
389,600 |
2023/11/16 |
2,111 |
2,150 |
2,094 |
2,137 |
-0.23% |
171,300 |
|