日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,946 |
2,947 |
2,945 |
2,947 |
+0.07% |
80,000 |
2024/5/20 |
2,946 |
2,947 |
2,945 |
2,945 |
+0.00% |
187,000 |
2024/5/17 |
2,946 |
2,947 |
2,945 |
2,945 |
-0.03% |
359,400 |
2024/5/16 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.00% |
113,900 |
2024/5/15 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.00% |
119,600 |
2024/5/14 |
2,947 |
2,947 |
2,946 |
2,946 |
+0.00% |
96,600 |
2024/5/13 |
2,947 |
2,947 |
2,946 |
2,946 |
+0.00% |
163,700 |
2024/5/10 |
2,946 |
2,947 |
2,946 |
2,946 |
+0.03% |
263,800 |
2024/5/9 |
2,946 |
2,947 |
2,945 |
2,945 |
+0.00% |
305,300 |
2024/5/8 |
2,946 |
2,946 |
2,945 |
2,945 |
+0.00% |
230,100 |
2024/5/7 |
2,944 |
2,946 |
2,944 |
2,945 |
+0.03% |
466,300 |
2024/5/2 |
2,944 |
2,945 |
2,944 |
2,944 |
+0.00% |
284,200 |
2024/5/1 |
2,943 |
2,945 |
2,943 |
2,944 |
+0.03% |
785,100 |
2024/4/30 |
2,944 |
2,945 |
2,942 |
2,943 |
+15.59% |
1,819,300 |
2024/4/26 |
2,546 |
2,546 |
2,546 |
2,546 |
+24.44% |
62,700 |
2024/4/25 |
2,049 |
2,071 |
2,040 |
2,046 |
-0.10% |
83,100 |
2024/4/24 |
2,037 |
2,071 |
2,037 |
2,048 |
+0.79% |
52,500 |
2024/4/23 |
2,048 |
2,058 |
2,025 |
2,032 |
+0.10% |
56,700 |
2024/4/22 |
1,995 |
2,036 |
1,974 |
2,030 |
+2.89% |
62,800 |
2024/4/19 |
1,995 |
1,995 |
1,941 |
1,973 |
-1.35% |
134,400 |
2024/4/18 |
2,007 |
2,017 |
1,990 |
2,000 |
-0.35% |
59,300 |
2024/4/17 |
2,060 |
2,060 |
2,004 |
2,007 |
-1.95% |
57,900 |
2024/4/16 |
2,050 |
2,080 |
2,047 |
2,047 |
-1.78% |
57,200 |
2024/4/15 |
2,082 |
2,095 |
2,069 |
2,084 |
-0.62% |
50,900 |
2024/4/12 |
2,117 |
2,127 |
2,089 |
2,097 |
+0.33% |
49,000 |
2024/4/11 |
2,074 |
2,115 |
2,074 |
2,090 |
-0.14% |
82,000 |
2024/4/10 |
2,060 |
2,105 |
2,060 |
2,093 |
+2.45% |
77,400 |
2024/4/9 |
2,042 |
2,044 |
2,030 |
2,043 |
+0.10% |
26,700 |
2024/4/8 |
2,038 |
2,045 |
2,024 |
2,041 |
+0.59% |
47,900 |
2024/4/5 |
1,994 |
2,041 |
1,989 |
2,029 |
+0.69% |
71,300 |
2024/4/4 |
2,020 |
2,029 |
2,009 |
2,015 |
+0.15% |
36,700 |
2024/4/3 |
2,017 |
2,028 |
1,991 |
2,012 |
-1.03% |
122,100 |
2024/4/2 |
2,100 |
2,100 |
2,031 |
2,033 |
-3.19% |
98,900 |
2024/4/1 |
2,123 |
2,123 |
2,091 |
2,100 |
-0.38% |
66,800 |
2024/3/29 |
2,085 |
2,112 |
2,083 |
2,108 |
+1.20% |
42,300 |
2024/3/28 |
2,084 |
2,089 |
2,070 |
2,083 |
-1.51% |
51,900 |
2024/3/27 |
2,133 |
2,133 |
2,112 |
2,115 |
+0.43% |
71,500 |
2024/3/26 |
2,098 |
2,120 |
2,089 |
2,106 |
+0.38% |
56,700 |
2024/3/25 |
2,120 |
2,126 |
2,098 |
2,098 |
-0.99% |
77,100 |
2024/3/22 |
2,118 |
2,126 |
2,100 |
2,119 |
+0.43% |
57,900 |
2024/3/21 |
2,132 |
2,136 |
2,108 |
2,110 |
-0.19% |
80,500 |
2024/3/19 |
2,104 |
2,114 |
2,079 |
2,114 |
+0.48% |
87,400 |
2024/3/18 |
2,085 |
2,113 |
2,084 |
2,104 |
+1.69% |
68,300 |
2024/3/15 |
2,053 |
2,079 |
2,052 |
2,069 |
-0.05% |
55,500 |
2024/3/14 |
2,071 |
2,078 |
2,047 |
2,070 |
-0.10% |
73,000 |
2024/3/13 |
2,112 |
2,135 |
2,050 |
2,072 |
-1.43% |
110,600 |
2024/3/12 |
2,074 |
2,102 |
2,048 |
2,102 |
+0.96% |
74,300 |
2024/3/11 |
2,080 |
2,098 |
2,070 |
2,082 |
-1.05% |
89,700 |
2024/3/8 |
2,065 |
2,124 |
2,061 |
2,104 |
+0.19% |
126,600 |
2024/3/7 |
2,137 |
2,137 |
2,094 |
2,100 |
-0.90% |
84,700 |
2024/3/6 |
2,070 |
2,128 |
2,065 |
2,119 |
+0.47% |
81,200 |
2024/3/5 |
2,090 |
2,113 |
2,062 |
2,109 |
+0.86% |
80,600 |
2024/3/4 |
2,122 |
2,122 |
2,087 |
2,091 |
-1.46% |
158,100 |
2024/3/1 |
2,150 |
2,150 |
2,115 |
2,122 |
-0.61% |
82,200 |
2024/2/29 |
2,147 |
2,147 |
2,123 |
2,135 |
-0.79% |
109,300 |
2024/2/28 |
2,199 |
2,202 |
2,152 |
2,152 |
-1.87% |
82,400 |
2024/2/27 |
2,229 |
2,229 |
2,177 |
2,193 |
-1.04% |
77,400 |
2024/2/26 |
2,154 |
2,222 |
2,148 |
2,216 |
+4.04% |
97,200 |
2024/2/22 |
2,141 |
2,143 |
2,112 |
2,130 |
-0.05% |
74,100 |
2024/2/21 |
2,152 |
2,152 |
2,116 |
2,131 |
+0.05% |
75,700 |
2024/2/20 |
2,142 |
2,147 |
2,125 |
2,130 |
+0.09% |
64,600 |
2024/2/19 |
2,113 |
2,140 |
2,110 |
2,128 |
+0.85% |
61,600 |
2024/2/16 |
2,085 |
2,120 |
2,075 |
2,110 |
+1.20% |
56,800 |
2024/2/15 |
2,122 |
2,122 |
2,085 |
2,085 |
-1.51% |
64,800 |
2024/2/14 |
2,160 |
2,160 |
2,112 |
2,117 |
-2.49% |
66,900 |
2024/2/13 |
2,173 |
2,184 |
2,146 |
2,171 |
+0.46% |
144,100 |
2024/2/9 |
2,178 |
2,184 |
2,158 |
2,161 |
-1.01% |
47,300 |
2024/2/8 |
2,181 |
2,189 |
2,149 |
2,183 |
-0.59% |
91,700 |
2024/2/7 |
2,217 |
2,228 |
2,184 |
2,196 |
-1.35% |
97,500 |
2024/2/6 |
2,250 |
2,256 |
2,210 |
2,226 |
-1.72% |
111,500 |
2024/2/5 |
2,325 |
2,325 |
2,256 |
2,265 |
-2.50% |
141,300 |
2024/2/2 |
2,280 |
2,327 |
2,280 |
2,323 |
+2.33% |
115,900 |
2024/2/1 |
2,400 |
2,400 |
2,260 |
2,270 |
-9.20% |
279,100 |
2024/1/31 |
2,478 |
2,503 |
2,467 |
2,500 |
-0.68% |
39,900 |
2024/1/30 |
2,520 |
2,555 |
2,510 |
2,517 |
+1.00% |
53,500 |
2024/1/29 |
2,498 |
2,498 |
2,472 |
2,492 |
+0.77% |
45,700 |
2024/1/26 |
2,454 |
2,489 |
2,452 |
2,473 |
-0.72% |
32,500 |
2024/1/25 |
2,473 |
2,507 |
2,464 |
2,491 |
+0.20% |
30,300 |
2024/1/24 |
2,500 |
2,510 |
2,473 |
2,486 |
-0.32% |
31,600 |
2024/1/23 |
2,526 |
2,528 |
2,494 |
2,494 |
+0.48% |
38,100 |
2024/1/22 |
2,444 |
2,489 |
2,437 |
2,482 |
+2.69% |
38,000 |
2024/1/19 |
2,378 |
2,430 |
2,378 |
2,417 |
+2.03% |
56,100 |
2024/1/18 |
2,330 |
2,373 |
2,330 |
2,369 |
+1.41% |
29,500 |
2024/1/17 |
2,354 |
2,368 |
2,336 |
2,336 |
-0.30% |
28,700 |
2024/1/16 |
2,385 |
2,397 |
2,343 |
2,343 |
-1.43% |
35,400 |
2024/1/15 |
2,378 |
2,390 |
2,333 |
2,377 |
-0.04% |
70,300 |
2024/1/12 |
2,432 |
2,432 |
2,377 |
2,378 |
-1.74% |
105,000 |
2024/1/11 |
2,450 |
2,462 |
2,420 |
2,420 |
-0.41% |
47,300 |
2024/1/10 |
2,423 |
2,433 |
2,402 |
2,430 |
+0.45% |
40,400 |
2024/1/9 |
2,402 |
2,433 |
2,400 |
2,419 |
+0.79% |
36,000 |
2024/1/5 |
2,414 |
2,419 |
2,393 |
2,400 |
+0.13% |
39,400 |
2024/1/4 |
2,355 |
2,398 |
2,344 |
2,397 |
+0.93% |
25,600 |
2023/12/29 |
2,350 |
2,380 |
2,337 |
2,375 |
+1.06% |
32,000 |
2023/12/28 |
2,325 |
2,350 |
2,321 |
2,350 |
+0.77% |
25,000 |
2023/12/27 |
2,311 |
2,337 |
2,302 |
2,332 |
+0.43% |
117,300 |
2023/12/26 |
2,317 |
2,333 |
2,306 |
2,322 |
+0.22% |
50,500 |
2023/12/25 |
2,334 |
2,351 |
2,313 |
2,317 |
-1.03% |
26,700 |
2023/12/22 |
2,335 |
2,360 |
2,334 |
2,341 |
+0.60% |
39,600 |
2023/12/21 |
2,415 |
2,422 |
2,327 |
2,327 |
-5.60% |
92,200 |
2023/12/20 |
2,514 |
2,516 |
2,451 |
2,465 |
-2.34% |
39,900 |
2023/12/19 |
2,540 |
2,540 |
2,495 |
2,524 |
+0.96% |
47,500 |
2023/12/18 |
2,494 |
2,512 |
2,466 |
2,500 |
+0.64% |
49,800 |
2023/12/15 |
2,487 |
2,520 |
2,473 |
2,484 |
-0.72% |
47,900 |
2023/12/14 |
2,518 |
2,527 |
2,491 |
2,502 |
+0.64% |
38,400 |
2023/12/13 |
2,424 |
2,505 |
2,424 |
2,486 |
+2.60% |
60,100 |
2023/12/12 |
2,429 |
2,443 |
2,400 |
2,423 |
-0.25% |
36,700 |
2023/12/11 |
2,404 |
2,431 |
2,404 |
2,429 |
+0.79% |
26,400 |
2023/12/8 |
2,409 |
2,432 |
2,388 |
2,410 |
+0.04% |
61,000 |
2023/12/7 |
2,475 |
2,475 |
2,409 |
2,409 |
-2.82% |
29,800 |
2023/12/6 |
2,431 |
2,510 |
2,430 |
2,479 |
+1.93% |
62,300 |
2023/12/5 |
2,432 |
2,473 |
2,432 |
2,432 |
-1.66% |
44,200 |
2023/12/4 |
2,419 |
2,477 |
2,412 |
2,473 |
+0.16% |
42,500 |
2023/12/1 |
2,483 |
2,487 |
2,460 |
2,469 |
-1.00% |
26,200 |
2023/11/30 |
2,510 |
2,510 |
2,480 |
2,494 |
-0.20% |
42,500 |
2023/11/29 |
2,467 |
2,533 |
2,467 |
2,499 |
+1.30% |
45,700 |
2023/11/28 |
2,436 |
2,469 |
2,412 |
2,467 |
+0.98% |
49,600 |
2023/11/27 |
2,472 |
2,495 |
2,430 |
2,443 |
-1.13% |
49,200 |
2023/11/24 |
2,478 |
2,479 |
2,429 |
2,471 |
+0.65% |
38,000 |
2023/11/22 |
2,470 |
2,494 |
2,433 |
2,455 |
-0.57% |
47,900 |
2023/11/21 |
2,405 |
2,478 |
2,377 |
2,469 |
+3.87% |
63,900 |
2023/11/20 |
2,350 |
2,415 |
2,348 |
2,377 |
+0.85% |
36,200 |
2023/11/17 |
2,322 |
2,365 |
2,322 |
2,357 |
+0.81% |
41,100 |
2023/11/16 |
2,327 |
2,345 |
2,320 |
2,338 |
-0.68% |
50,600 |
|