日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,644 |
2,694 |
2,634 |
2,642 |
-0.08% |
53,100 |
2024/5/20 |
2,655 |
2,697 |
2,636 |
2,644 |
+0.08% |
54,500 |
2024/5/17 |
2,610 |
2,670 |
2,600 |
2,642 |
+0.42% |
26,200 |
2024/5/16 |
2,663 |
2,663 |
2,585 |
2,631 |
-2.34% |
58,000 |
2024/5/15 |
2,746 |
2,753 |
2,690 |
2,694 |
-1.71% |
40,900 |
2024/5/14 |
2,660 |
2,755 |
2,649 |
2,741 |
+3.24% |
92,900 |
2024/5/13 |
2,603 |
2,659 |
2,533 |
2,655 |
-0.19% |
101,400 |
2024/5/10 |
2,698 |
2,720 |
2,614 |
2,660 |
-0.56% |
149,600 |
2024/5/9 |
2,641 |
2,697 |
2,626 |
2,675 |
+1.94% |
49,800 |
2024/5/8 |
2,669 |
2,683 |
2,624 |
2,624 |
-1.69% |
46,500 |
2024/5/7 |
2,688 |
2,711 |
2,660 |
2,669 |
-0.71% |
54,000 |
2024/5/2 |
2,721 |
2,721 |
2,677 |
2,688 |
-1.03% |
22,500 |
2024/5/1 |
2,686 |
2,717 |
2,679 |
2,716 |
-0.18% |
28,300 |
2024/4/30 |
2,665 |
2,727 |
2,665 |
2,721 |
+1.57% |
40,200 |
2024/4/26 |
2,644 |
2,681 |
2,634 |
2,679 |
+0.45% |
37,100 |
2024/4/25 |
2,717 |
2,717 |
2,667 |
2,667 |
-1.19% |
38,800 |
2024/4/24 |
2,734 |
2,734 |
2,671 |
2,699 |
-0.77% |
56,600 |
2024/4/23 |
2,744 |
2,760 |
2,713 |
2,720 |
-0.87% |
49,300 |
2024/4/22 |
2,704 |
2,785 |
2,680 |
2,744 |
+3.39% |
76,300 |
2024/4/19 |
2,634 |
2,670 |
2,602 |
2,654 |
+1.07% |
66,400 |
2024/4/18 |
2,640 |
2,674 |
2,609 |
2,626 |
-1.06% |
116,400 |
2024/4/17 |
2,731 |
2,731 |
2,614 |
2,654 |
-3.03% |
156,500 |
2024/4/16 |
2,803 |
2,812 |
2,737 |
2,737 |
-1.79% |
95,600 |
2024/4/15 |
2,798 |
2,833 |
2,751 |
2,787 |
-0.46% |
91,900 |
2024/4/12 |
2,775 |
2,820 |
2,755 |
2,800 |
+1.74% |
109,800 |
2024/4/11 |
2,747 |
2,757 |
2,717 |
2,752 |
-0.11% |
71,900 |
2024/4/10 |
2,747 |
2,772 |
2,733 |
2,755 |
+0.88% |
97,400 |
2024/4/9 |
2,710 |
2,736 |
2,670 |
2,731 |
+0.77% |
160,700 |
2024/4/8 |
2,680 |
2,720 |
2,680 |
2,710 |
+2.11% |
93,100 |
2024/4/5 |
2,611 |
2,654 |
2,581 |
2,654 |
+0.45% |
64,500 |
2024/4/4 |
2,645 |
2,669 |
2,609 |
2,642 |
+0.46% |
62,100 |
2024/4/3 |
2,630 |
2,672 |
2,601 |
2,630 |
+0.84% |
95,000 |
2024/4/2 |
2,640 |
2,658 |
2,589 |
2,608 |
-0.61% |
136,300 |
2024/4/1 |
2,650 |
2,660 |
2,603 |
2,624 |
-0.11% |
79,800 |
2024/3/29 |
2,597 |
2,639 |
2,597 |
2,627 |
+1.74% |
92,700 |
2024/3/28 |
2,564 |
2,597 |
2,551 |
2,582 |
-0.15% |
75,900 |
2024/3/27 |
2,543 |
2,595 |
2,535 |
2,586 |
+1.69% |
81,700 |
2024/3/26 |
2,520 |
2,567 |
2,520 |
2,543 |
+0.91% |
73,000 |
2024/3/25 |
2,519 |
2,572 |
2,501 |
2,520 |
+1.61% |
237,700 |
2024/3/22 |
2,446 |
2,481 |
2,413 |
2,480 |
+2.52% |
112,900 |
2024/3/21 |
2,450 |
2,470 |
2,404 |
2,419 |
-0.25% |
70,800 |
2024/3/19 |
2,390 |
2,433 |
2,388 |
2,425 |
+1.42% |
58,800 |
2024/3/18 |
2,399 |
2,410 |
2,369 |
2,391 |
+0.89% |
57,700 |
2024/3/15 |
2,323 |
2,387 |
2,323 |
2,370 |
+1.72% |
80,200 |
2024/3/14 |
2,288 |
2,330 |
2,286 |
2,330 |
+1.84% |
58,300 |
2024/3/13 |
2,311 |
2,323 |
2,270 |
2,288 |
-1.00% |
61,400 |
2024/3/12 |
2,268 |
2,312 |
2,249 |
2,311 |
+1.49% |
46,600 |
2024/3/11 |
2,263 |
2,277 |
2,242 |
2,277 |
+0.35% |
56,300 |
2024/3/8 |
2,218 |
2,283 |
2,212 |
2,269 |
+1.52% |
102,400 |
2024/3/7 |
2,291 |
2,293 |
2,235 |
2,235 |
-3.04% |
116,900 |
2024/3/6 |
2,308 |
2,330 |
2,298 |
2,305 |
-0.77% |
68,600 |
2024/3/5 |
2,306 |
2,333 |
2,299 |
2,323 |
+0.52% |
67,900 |
2024/3/4 |
2,350 |
2,380 |
2,310 |
2,311 |
-3.22% |
139,400 |
2024/3/1 |
2,410 |
2,423 |
2,384 |
2,388 |
-0.17% |
42,800 |
2024/2/29 |
2,435 |
2,435 |
2,374 |
2,392 |
-1.77% |
104,600 |
2024/2/28 |
2,418 |
2,449 |
2,401 |
2,435 |
+1.84% |
72,800 |
2024/2/27 |
2,400 |
2,420 |
2,371 |
2,391 |
-1.08% |
85,100 |
2024/2/26 |
2,410 |
2,449 |
2,401 |
2,417 |
-0.74% |
69,500 |
2024/2/22 |
2,469 |
2,469 |
2,420 |
2,435 |
+1.46% |
80,000 |
2024/2/21 |
2,410 |
2,426 |
2,394 |
2,400 |
-0.29% |
106,000 |
2024/2/20 |
2,400 |
2,426 |
2,366 |
2,407 |
+3.53% |
338,700 |
2024/2/19 |
2,310 |
2,340 |
2,287 |
2,325 |
+1.31% |
243,200 |
2024/2/16 |
2,223 |
2,298 |
2,201 |
2,295 |
+5.61% |
175,200 |
2024/2/15 |
2,316 |
2,329 |
2,173 |
2,173 |
-8.16% |
225,900 |
2024/2/14 |
2,426 |
2,426 |
2,348 |
2,366 |
-2.95% |
150,500 |
2024/2/13 |
2,470 |
2,470 |
2,422 |
2,438 |
+0.00% |
65,400 |
2024/2/9 |
2,468 |
2,469 |
2,434 |
2,438 |
-1.53% |
53,400 |
2024/2/8 |
2,471 |
2,512 |
2,435 |
2,476 |
+0.08% |
101,500 |
2024/2/7 |
2,485 |
2,505 |
2,468 |
2,474 |
-0.36% |
75,000 |
2024/2/6 |
2,531 |
2,531 |
2,483 |
2,483 |
-2.05% |
41,800 |
2024/2/5 |
2,509 |
2,541 |
2,500 |
2,535 |
+0.84% |
81,400 |
2024/2/2 |
2,481 |
2,525 |
2,475 |
2,514 |
+1.33% |
42,400 |
2024/2/1 |
2,480 |
2,498 |
2,466 |
2,481 |
-0.92% |
38,200 |
2024/1/31 |
2,506 |
2,513 |
2,476 |
2,504 |
+0.08% |
42,000 |
2024/1/30 |
2,545 |
2,545 |
2,500 |
2,502 |
-1.34% |
41,000 |
2024/1/29 |
2,520 |
2,547 |
2,508 |
2,536 |
+0.63% |
32,600 |
2024/1/26 |
2,517 |
2,528 |
2,498 |
2,520 |
-0.32% |
33,200 |
2024/1/25 |
2,530 |
2,562 |
2,521 |
2,528 |
+0.44% |
84,600 |
2024/1/24 |
2,539 |
2,550 |
2,498 |
2,517 |
-0.08% |
42,600 |
2024/1/23 |
2,515 |
2,532 |
2,496 |
2,519 |
+0.00% |
45,300 |
2024/1/22 |
2,498 |
2,534 |
2,498 |
2,519 |
+1.29% |
61,600 |
2024/1/19 |
2,463 |
2,500 |
2,463 |
2,487 |
+0.97% |
49,700 |
2024/1/18 |
2,479 |
2,493 |
2,460 |
2,463 |
-1.00% |
70,900 |
2024/1/17 |
2,489 |
2,520 |
2,477 |
2,488 |
-0.04% |
54,000 |
2024/1/16 |
2,539 |
2,545 |
2,487 |
2,489 |
-3.04% |
76,900 |
2024/1/15 |
2,545 |
2,580 |
2,530 |
2,567 |
+0.82% |
56,000 |
2024/1/12 |
2,572 |
2,572 |
2,536 |
2,546 |
-0.31% |
70,500 |
2024/1/11 |
2,581 |
2,585 |
2,554 |
2,554 |
-0.31% |
67,700 |
2024/1/10 |
2,553 |
2,573 |
2,526 |
2,562 |
+0.59% |
63,700 |
2024/1/9 |
2,503 |
2,549 |
2,503 |
2,547 |
+1.76% |
62,900 |
2024/1/5 |
2,555 |
2,555 |
2,502 |
2,503 |
-1.22% |
59,600 |
2024/1/4 |
2,481 |
2,534 |
2,464 |
2,534 |
+3.09% |
80,400 |
2023/12/29 |
2,443 |
2,462 |
2,438 |
2,458 |
+0.70% |
55,600 |
2023/12/28 |
2,370 |
2,444 |
2,366 |
2,441 |
-1.09% |
85,300 |
2023/12/27 |
2,442 |
2,479 |
2,430 |
2,468 |
+1.90% |
132,100 |
2023/12/26 |
2,443 |
2,443 |
2,417 |
2,422 |
-0.37% |
90,400 |
2023/12/25 |
2,489 |
2,490 |
2,421 |
2,431 |
-1.22% |
60,100 |
2023/12/22 |
2,440 |
2,467 |
2,434 |
2,461 |
+0.90% |
61,200 |
2023/12/21 |
2,421 |
2,470 |
2,409 |
2,439 |
-0.41% |
98,500 |
2023/12/20 |
2,490 |
2,496 |
2,448 |
2,449 |
-1.65% |
93,100 |
2023/12/19 |
2,450 |
2,491 |
2,439 |
2,490 |
+0.65% |
84,900 |
2023/12/18 |
2,481 |
2,481 |
2,443 |
2,474 |
-1.24% |
58,000 |
2023/12/15 |
2,459 |
2,506 |
2,451 |
2,505 |
+2.54% |
81,500 |
2023/12/14 |
2,460 |
2,460 |
2,419 |
2,443 |
-1.25% |
118,500 |
2023/12/13 |
2,497 |
2,502 |
2,456 |
2,474 |
-0.76% |
75,200 |
2023/12/12 |
2,465 |
2,502 |
2,465 |
2,493 |
+1.67% |
77,800 |
2023/12/11 |
2,407 |
2,452 |
2,402 |
2,452 |
+1.66% |
99,500 |
2023/12/8 |
2,384 |
2,423 |
2,375 |
2,412 |
+0.29% |
131,700 |
2023/12/7 |
2,458 |
2,463 |
2,395 |
2,405 |
-3.14% |
131,200 |
2023/12/6 |
2,474 |
2,484 |
2,454 |
2,483 |
+0.12% |
81,200 |
2023/12/5 |
2,477 |
2,492 |
2,458 |
2,480 |
+0.12% |
63,300 |
2023/12/4 |
2,451 |
2,480 |
2,430 |
2,477 |
+0.73% |
99,400 |
2023/12/1 |
2,508 |
2,520 |
2,459 |
2,459 |
-1.91% |
56,100 |
2023/11/30 |
2,455 |
2,517 |
2,451 |
2,507 |
+1.75% |
78,400 |
2023/11/29 |
2,493 |
2,499 |
2,456 |
2,464 |
-1.16% |
74,800 |
2023/11/28 |
2,495 |
2,502 |
2,474 |
2,493 |
-0.32% |
55,900 |
2023/11/27 |
2,501 |
2,524 |
2,489 |
2,501 |
+0.00% |
44,000 |
2023/11/24 |
2,535 |
2,535 |
2,500 |
2,501 |
+0.04% |
40,700 |
2023/11/22 |
2,496 |
2,525 |
2,494 |
2,500 |
-0.16% |
28,200 |
2023/11/21 |
2,514 |
2,530 |
2,496 |
2,504 |
-0.63% |
51,800 |
2023/11/20 |
2,559 |
2,571 |
2,520 |
2,520 |
-1.29% |
55,400 |
2023/11/17 |
2,520 |
2,556 |
2,511 |
2,553 |
+1.43% |
42,700 |
2023/11/16 |
2,534 |
2,559 |
2,503 |
2,517 |
-0.40% |
50,100 |
|