日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,282 |
2,320 |
2,251 |
2,257 |
-1.18% |
45,400 |
2024/5/20 |
2,273 |
2,315 |
2,268 |
2,284 |
+0.31% |
38,200 |
2024/5/17 |
2,266 |
2,308 |
2,256 |
2,277 |
-1.09% |
37,000 |
2024/5/16 |
2,327 |
2,348 |
2,299 |
2,302 |
-1.67% |
41,200 |
2024/5/15 |
2,450 |
2,450 |
2,330 |
2,341 |
-4.21% |
66,400 |
2024/5/14 |
2,426 |
2,489 |
2,393 |
2,444 |
-1.29% |
190,900 |
2024/5/13 |
2,400 |
2,534 |
2,319 |
2,476 |
+18.87% |
434,200 |
2024/5/10 |
2,115 |
2,119 |
2,067 |
2,083 |
-0.90% |
92,400 |
2024/5/9 |
2,112 |
2,128 |
2,100 |
2,102 |
-0.71% |
77,300 |
2024/5/8 |
2,210 |
2,210 |
2,112 |
2,117 |
-5.07% |
99,200 |
2024/5/7 |
2,252 |
2,261 |
2,230 |
2,230 |
-1.63% |
57,600 |
2024/5/2 |
2,280 |
2,289 |
2,235 |
2,267 |
-1.18% |
46,900 |
2024/5/1 |
2,315 |
2,325 |
2,283 |
2,294 |
-1.50% |
22,500 |
2024/4/30 |
2,290 |
2,339 |
2,270 |
2,329 |
+3.05% |
53,300 |
2024/4/26 |
2,258 |
2,270 |
2,219 |
2,260 |
+0.09% |
45,100 |
2024/4/25 |
2,285 |
2,314 |
2,234 |
2,258 |
-0.22% |
52,100 |
2024/4/24 |
2,240 |
2,270 |
2,233 |
2,263 |
+1.07% |
38,400 |
2024/4/23 |
2,217 |
2,248 |
2,215 |
2,239 |
+0.77% |
28,800 |
2024/4/22 |
2,240 |
2,240 |
2,207 |
2,222 |
+0.68% |
22,100 |
2024/4/19 |
2,244 |
2,244 |
2,164 |
2,207 |
-2.00% |
85,500 |
2024/4/18 |
2,220 |
2,273 |
2,203 |
2,252 |
+2.41% |
40,000 |
2024/4/17 |
2,275 |
2,275 |
2,163 |
2,199 |
-2.83% |
59,300 |
2024/4/16 |
2,283 |
2,313 |
2,249 |
2,263 |
-0.96% |
64,000 |
2024/4/15 |
2,250 |
2,292 |
2,223 |
2,285 |
+1.11% |
52,400 |
2024/4/12 |
2,210 |
2,281 |
2,208 |
2,260 |
+3.06% |
85,600 |
2024/4/11 |
2,177 |
2,197 |
2,174 |
2,193 |
-0.32% |
43,600 |
2024/4/10 |
2,166 |
2,201 |
2,165 |
2,200 |
+1.95% |
29,300 |
2024/4/9 |
2,198 |
2,201 |
2,145 |
2,158 |
-1.10% |
48,400 |
2024/4/8 |
2,199 |
2,199 |
2,160 |
2,182 |
-1.36% |
77,000 |
2024/4/5 |
2,174 |
2,219 |
2,174 |
2,212 |
+1.89% |
45,500 |
2024/4/4 |
2,172 |
2,183 |
2,159 |
2,171 |
+0.05% |
56,000 |
2024/4/3 |
2,194 |
2,194 |
2,145 |
2,170 |
-1.09% |
82,200 |
2024/4/2 |
2,193 |
2,229 |
2,177 |
2,194 |
+1.57% |
101,500 |
2024/4/1 |
2,200 |
2,207 |
2,150 |
2,160 |
-2.66% |
71,600 |
2024/3/29 |
2,202 |
2,244 |
2,195 |
2,219 |
+0.41% |
42,900 |
2024/3/28 |
2,223 |
2,227 |
2,191 |
2,210 |
-1.47% |
42,200 |
2024/3/27 |
2,231 |
2,259 |
2,219 |
2,243 |
+0.58% |
84,700 |
2024/3/26 |
2,149 |
2,233 |
2,145 |
2,230 |
+4.94% |
89,000 |
2024/3/25 |
2,120 |
2,142 |
2,112 |
2,125 |
+0.00% |
35,500 |
2024/3/22 |
2,144 |
2,147 |
2,120 |
2,125 |
-0.89% |
28,800 |
2024/3/21 |
2,137 |
2,158 |
2,130 |
2,144 |
+0.09% |
33,000 |
2024/3/19 |
2,125 |
2,149 |
2,113 |
2,142 |
+1.18% |
31,000 |
2024/3/18 |
2,144 |
2,155 |
2,110 |
2,117 |
-0.14% |
80,700 |
2024/3/15 |
2,107 |
2,134 |
2,091 |
2,120 |
+0.76% |
56,200 |
2024/3/14 |
2,142 |
2,158 |
2,090 |
2,104 |
-1.77% |
66,800 |
2024/3/13 |
2,150 |
2,182 |
2,115 |
2,142 |
+0.14% |
65,700 |
2024/3/12 |
2,146 |
2,147 |
2,114 |
2,139 |
+0.99% |
60,600 |
2024/3/11 |
2,081 |
2,118 |
2,081 |
2,118 |
-1.17% |
75,000 |
2024/3/8 |
2,062 |
2,150 |
2,062 |
2,143 |
+3.23% |
74,200 |
2024/3/7 |
2,039 |
2,085 |
2,039 |
2,076 |
+2.32% |
70,900 |
2024/3/6 |
2,000 |
2,035 |
1,999 |
2,029 |
+1.35% |
64,600 |
2024/3/5 |
2,028 |
2,031 |
2,002 |
2,002 |
-0.94% |
51,600 |
2024/3/4 |
2,031 |
2,038 |
1,988 |
2,021 |
-1.41% |
77,300 |
2024/3/1 |
2,082 |
2,094 |
2,029 |
2,050 |
-1.77% |
71,800 |
2024/2/29 |
2,099 |
2,105 |
2,061 |
2,087 |
-0.67% |
79,900 |
2024/2/28 |
2,079 |
2,108 |
2,060 |
2,101 |
+3.04% |
74,600 |
2024/2/27 |
2,058 |
2,071 |
2,033 |
2,039 |
-0.92% |
52,500 |
2024/2/26 |
2,058 |
2,094 |
2,040 |
2,058 |
+0.00% |
53,500 |
2024/2/22 |
2,103 |
2,103 |
2,056 |
2,058 |
-0.29% |
58,800 |
2024/2/21 |
2,100 |
2,111 |
2,055 |
2,064 |
+0.63% |
75,000 |
2024/2/20 |
2,040 |
2,071 |
2,024 |
2,051 |
+0.29% |
68,900 |
2024/2/19 |
1,950 |
2,048 |
1,950 |
2,045 |
+4.23% |
106,500 |
2024/2/16 |
1,940 |
1,970 |
1,940 |
1,962 |
+1.55% |
56,300 |
2024/2/15 |
1,960 |
1,960 |
1,917 |
1,932 |
-1.02% |
66,000 |
2024/2/14 |
1,955 |
1,959 |
1,946 |
1,952 |
-0.15% |
43,900 |
2024/2/13 |
1,977 |
1,977 |
1,945 |
1,955 |
+0.26% |
77,500 |
2024/2/9 |
1,950 |
1,958 |
1,937 |
1,950 |
+0.98% |
89,500 |
2024/2/8 |
1,905 |
1,946 |
1,896 |
1,931 |
+1.52% |
91,500 |
2024/2/7 |
1,863 |
1,910 |
1,849 |
1,902 |
+1.82% |
95,100 |
2024/2/6 |
1,910 |
1,910 |
1,840 |
1,868 |
-2.35% |
186,000 |
2024/2/5 |
1,953 |
1,953 |
1,910 |
1,913 |
-1.03% |
106,700 |
2024/2/2 |
1,969 |
1,969 |
1,918 |
1,933 |
-2.32% |
114,700 |
2024/2/1 |
1,980 |
1,995 |
1,972 |
1,979 |
-0.25% |
86,800 |
2024/1/31 |
1,973 |
1,993 |
1,958 |
1,984 |
+0.46% |
53,500 |
2024/1/30 |
1,986 |
1,990 |
1,950 |
1,975 |
-1.05% |
69,600 |
2024/1/29 |
2,000 |
2,024 |
1,979 |
1,996 |
+0.40% |
76,700 |
2024/1/26 |
2,001 |
2,002 |
1,971 |
1,988 |
-0.25% |
86,700 |
2024/1/25 |
1,959 |
2,000 |
1,957 |
1,993 |
+2.68% |
136,900 |
2024/1/24 |
1,907 |
1,954 |
1,907 |
1,941 |
+1.89% |
79,300 |
2024/1/23 |
1,885 |
1,917 |
1,880 |
1,905 |
+1.28% |
70,600 |
2024/1/22 |
1,852 |
1,882 |
1,850 |
1,881 |
+1.84% |
36,700 |
2024/1/19 |
1,872 |
1,872 |
1,839 |
1,847 |
-1.44% |
38,300 |
2024/1/18 |
1,850 |
1,878 |
1,850 |
1,874 |
+1.41% |
66,900 |
2024/1/17 |
1,861 |
1,879 |
1,847 |
1,848 |
-0.70% |
79,400 |
2024/1/16 |
1,850 |
1,876 |
1,850 |
1,861 |
+0.59% |
49,500 |
2024/1/15 |
1,831 |
1,855 |
1,825 |
1,850 |
+0.82% |
82,400 |
2024/1/12 |
1,904 |
1,904 |
1,828 |
1,835 |
+0.60% |
122,700 |
2024/1/11 |
1,856 |
1,863 |
1,812 |
1,824 |
-1.46% |
85,700 |
2024/1/10 |
1,821 |
1,860 |
1,821 |
1,851 |
+0.87% |
67,300 |
2024/1/9 |
1,833 |
1,838 |
1,821 |
1,835 |
+0.55% |
53,300 |
2024/1/5 |
1,820 |
1,845 |
1,820 |
1,825 |
+0.61% |
33,900 |
2024/1/4 |
1,800 |
1,819 |
1,787 |
1,814 |
+1.68% |
52,300 |
2023/12/29 |
1,779 |
1,788 |
1,775 |
1,784 |
+1.13% |
38,000 |
2023/12/28 |
1,781 |
1,781 |
1,752 |
1,764 |
-0.95% |
37,900 |
2023/12/27 |
1,765 |
1,784 |
1,762 |
1,781 |
+0.68% |
64,300 |
2023/12/26 |
1,768 |
1,777 |
1,760 |
1,769 |
+0.06% |
44,400 |
2023/12/25 |
1,782 |
1,790 |
1,756 |
1,768 |
+1.49% |
50,700 |
2023/12/22 |
1,715 |
1,745 |
1,714 |
1,742 |
+1.57% |
37,400 |
2023/12/21 |
1,721 |
1,723 |
1,712 |
1,715 |
-1.66% |
46,000 |
2023/12/20 |
1,733 |
1,748 |
1,733 |
1,744 |
+0.29% |
46,900 |
2023/12/19 |
1,730 |
1,739 |
1,716 |
1,739 |
+0.52% |
45,300 |
2023/12/18 |
1,740 |
1,740 |
1,718 |
1,730 |
-0.80% |
37,300 |
2023/12/15 |
1,772 |
1,774 |
1,716 |
1,744 |
-2.57% |
90,200 |
2023/12/14 |
1,807 |
1,810 |
1,780 |
1,790 |
+0.11% |
59,800 |
2023/12/13 |
1,773 |
1,790 |
1,766 |
1,788 |
+0.79% |
39,100 |
2023/12/12 |
1,777 |
1,780 |
1,765 |
1,774 |
-0.17% |
40,300 |
2023/12/11 |
1,756 |
1,779 |
1,752 |
1,777 |
+1.08% |
37,000 |
2023/12/8 |
1,784 |
1,784 |
1,749 |
1,758 |
-0.45% |
62,200 |
2023/12/7 |
1,779 |
1,795 |
1,763 |
1,766 |
-1.51% |
41,300 |
2023/12/6 |
1,784 |
1,801 |
1,784 |
1,793 |
-0.17% |
47,800 |
2023/12/5 |
1,800 |
1,821 |
1,796 |
1,796 |
-0.28% |
55,500 |
2023/12/4 |
1,825 |
1,825 |
1,788 |
1,801 |
-1.75% |
67,300 |
2023/12/1 |
1,821 |
1,849 |
1,812 |
1,833 |
+0.66% |
60,000 |
2023/11/30 |
1,790 |
1,826 |
1,782 |
1,821 |
+1.17% |
46,500 |
2023/11/29 |
1,831 |
1,835 |
1,800 |
1,800 |
-1.15% |
64,200 |
2023/11/28 |
1,829 |
1,840 |
1,801 |
1,821 |
+1.17% |
69,000 |
2023/11/27 |
1,834 |
1,837 |
1,794 |
1,800 |
+0.00% |
87,700 |
2023/11/24 |
1,807 |
1,822 |
1,795 |
1,800 |
+0.06% |
83,300 |
2023/11/22 |
1,772 |
1,820 |
1,767 |
1,799 |
+1.41% |
54,400 |
2023/11/21 |
1,785 |
1,797 |
1,761 |
1,774 |
-0.62% |
57,700 |
2023/11/20 |
1,809 |
1,809 |
1,777 |
1,785 |
-1.33% |
62,800 |
2023/11/17 |
1,795 |
1,814 |
1,791 |
1,809 |
+1.69% |
55,200 |
2023/11/16 |
1,796 |
1,805 |
1,768 |
1,779 |
-1.39% |
76,200 |
|