日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,100 |
2,130 |
2,091 |
2,102 |
-0.38% |
74,700 |
2024/5/20 |
2,076 |
2,124 |
2,075 |
2,110 |
+1.25% |
90,100 |
2024/5/17 |
2,100 |
2,110 |
2,072 |
2,084 |
-1.51% |
59,800 |
2024/5/16 |
2,122 |
2,144 |
2,103 |
2,116 |
-0.28% |
81,600 |
2024/5/15 |
2,152 |
2,159 |
2,114 |
2,122 |
+0.95% |
87,700 |
2024/5/14 |
2,177 |
2,306 |
2,081 |
2,102 |
-1.18% |
380,400 |
2024/5/13 |
2,134 |
2,164 |
2,105 |
2,127 |
+0.28% |
155,200 |
2024/5/10 |
2,130 |
2,132 |
2,100 |
2,121 |
+0.66% |
89,000 |
2024/5/9 |
2,068 |
2,117 |
2,059 |
2,107 |
+2.23% |
82,400 |
2024/5/8 |
2,106 |
2,114 |
2,061 |
2,061 |
-1.39% |
108,700 |
2024/5/7 |
2,089 |
2,099 |
2,072 |
2,090 |
+0.05% |
64,000 |
2024/5/2 |
2,117 |
2,117 |
2,073 |
2,089 |
-1.37% |
98,000 |
2024/5/1 |
2,091 |
2,133 |
2,085 |
2,118 |
+1.29% |
110,300 |
2024/4/30 |
2,100 |
2,137 |
2,079 |
2,091 |
+0.29% |
96,500 |
2024/4/26 |
2,050 |
2,098 |
2,043 |
2,085 |
+1.71% |
120,200 |
2024/4/25 |
2,058 |
2,085 |
2,041 |
2,050 |
-2.15% |
100,400 |
2024/4/24 |
2,070 |
2,096 |
2,066 |
2,095 |
+2.60% |
127,700 |
2024/4/23 |
2,045 |
2,059 |
2,018 |
2,042 |
+0.64% |
93,700 |
2024/4/22 |
2,048 |
2,065 |
2,008 |
2,029 |
+0.74% |
71,200 |
2024/4/19 |
2,033 |
2,044 |
1,979 |
2,014 |
-1.47% |
76,700 |
2024/4/18 |
2,021 |
2,050 |
2,010 |
2,044 |
+1.14% |
57,400 |
2024/4/17 |
2,022 |
2,045 |
2,001 |
2,021 |
+0.35% |
86,300 |
2024/4/16 |
2,056 |
2,057 |
2,001 |
2,014 |
-2.99% |
88,500 |
2024/4/15 |
2,048 |
2,083 |
2,043 |
2,076 |
+0.29% |
74,800 |
2024/4/12 |
2,070 |
2,098 |
2,051 |
2,070 |
+0.83% |
100,800 |
2024/4/11 |
2,039 |
2,064 |
2,033 |
2,053 |
-0.48% |
57,000 |
2024/4/10 |
2,059 |
2,074 |
2,048 |
2,063 |
-0.05% |
61,200 |
2024/4/9 |
2,065 |
2,075 |
2,044 |
2,064 |
-0.05% |
76,800 |
2024/4/8 |
2,048 |
2,107 |
2,034 |
2,065 |
+1.67% |
183,900 |
2024/4/5 |
1,958 |
2,042 |
1,958 |
2,031 |
+2.68% |
174,800 |
2024/4/4 |
1,973 |
1,995 |
1,960 |
1,978 |
+1.64% |
89,700 |
2024/4/3 |
1,902 |
1,966 |
1,881 |
1,946 |
+1.35% |
102,700 |
2024/4/2 |
1,951 |
1,951 |
1,908 |
1,920 |
-1.59% |
101,700 |
2024/4/1 |
1,998 |
2,003 |
1,934 |
1,951 |
-2.30% |
71,000 |
2024/3/29 |
2,000 |
2,009 |
1,961 |
1,997 |
-0.30% |
83,200 |
2024/3/28 |
1,983 |
2,016 |
1,974 |
2,003 |
+1.11% |
132,200 |
2024/3/27 |
1,973 |
1,993 |
1,952 |
1,981 |
+1.02% |
133,800 |
2024/3/26 |
1,971 |
1,986 |
1,950 |
1,961 |
-1.01% |
138,100 |
2024/3/25 |
1,990 |
1,998 |
1,964 |
1,981 |
+1.59% |
174,700 |
2024/3/22 |
1,940 |
1,963 |
1,931 |
1,950 |
+1.51% |
86,400 |
2024/3/21 |
1,898 |
1,926 |
1,885 |
1,921 |
+1.48% |
101,800 |
2024/3/19 |
1,880 |
1,900 |
1,872 |
1,893 |
+0.80% |
62,900 |
2024/3/18 |
1,890 |
1,900 |
1,878 |
1,878 |
+0.75% |
77,500 |
2024/3/15 |
1,862 |
1,890 |
1,858 |
1,864 |
-0.53% |
95,300 |
2024/3/14 |
1,871 |
1,879 |
1,846 |
1,874 |
+0.70% |
52,100 |
2024/3/13 |
1,890 |
1,899 |
1,844 |
1,861 |
+0.05% |
68,700 |
2024/3/12 |
1,857 |
1,870 |
1,843 |
1,860 |
+0.16% |
66,400 |
2024/3/11 |
1,840 |
1,857 |
1,832 |
1,857 |
-1.22% |
81,500 |
2024/3/8 |
1,854 |
1,899 |
1,851 |
1,880 |
-0.58% |
106,200 |
2024/3/7 |
1,948 |
1,966 |
1,882 |
1,891 |
-2.17% |
125,100 |
2024/3/6 |
1,902 |
1,933 |
1,894 |
1,933 |
+1.52% |
74,600 |
2024/3/5 |
1,885 |
1,913 |
1,880 |
1,904 |
+1.01% |
87,100 |
2024/3/4 |
1,865 |
1,893 |
1,863 |
1,885 |
+1.51% |
132,200 |
2024/3/1 |
1,849 |
1,860 |
1,833 |
1,857 |
+0.54% |
69,200 |
2024/2/29 |
1,860 |
1,862 |
1,837 |
1,847 |
-0.70% |
66,200 |
2024/2/28 |
1,851 |
1,867 |
1,840 |
1,860 |
+0.49% |
71,300 |
2024/2/27 |
1,809 |
1,859 |
1,809 |
1,851 |
+3.29% |
110,100 |
2024/2/26 |
1,800 |
1,820 |
1,788 |
1,792 |
+0.56% |
80,800 |
2024/2/22 |
1,794 |
1,800 |
1,770 |
1,782 |
-0.67% |
123,100 |
2024/2/21 |
1,800 |
1,809 |
1,780 |
1,794 |
-0.50% |
70,300 |
2024/2/20 |
1,828 |
1,833 |
1,803 |
1,803 |
-1.48% |
79,600 |
2024/2/19 |
1,799 |
1,832 |
1,784 |
1,830 |
+0.05% |
89,700 |
2024/2/16 |
1,805 |
1,834 |
1,788 |
1,829 |
+2.41% |
179,100 |
2024/2/15 |
1,789 |
1,816 |
1,765 |
1,786 |
+0.39% |
211,900 |
2024/2/14 |
1,671 |
1,784 |
1,633 |
1,779 |
+11.82% |
561,300 |
2024/2/13 |
1,586 |
1,594 |
1,561 |
1,591 |
+0.95% |
116,400 |
2024/2/9 |
1,592 |
1,605 |
1,576 |
1,576 |
-1.68% |
56,500 |
2024/2/8 |
1,619 |
1,619 |
1,582 |
1,603 |
-0.87% |
55,900 |
2024/2/7 |
1,612 |
1,620 |
1,602 |
1,617 |
+0.19% |
52,800 |
2024/2/6 |
1,650 |
1,650 |
1,612 |
1,614 |
-2.60% |
68,600 |
2024/2/5 |
1,670 |
1,670 |
1,645 |
1,657 |
-1.02% |
131,300 |
2024/2/2 |
1,683 |
1,685 |
1,661 |
1,674 |
-0.18% |
84,400 |
2024/2/1 |
1,660 |
1,683 |
1,650 |
1,677 |
+0.72% |
112,300 |
2024/1/31 |
1,620 |
1,665 |
1,620 |
1,665 |
+2.90% |
178,400 |
2024/1/30 |
1,590 |
1,620 |
1,579 |
1,618 |
+1.76% |
149,100 |
2024/1/29 |
1,583 |
1,592 |
1,581 |
1,590 |
+1.73% |
99,000 |
2024/1/26 |
1,551 |
1,575 |
1,546 |
1,563 |
+0.39% |
115,600 |
2024/1/25 |
1,527 |
1,557 |
1,523 |
1,557 |
+2.17% |
107,200 |
2024/1/24 |
1,525 |
1,526 |
1,511 |
1,524 |
+0.00% |
60,400 |
2024/1/23 |
1,525 |
1,532 |
1,515 |
1,524 |
+0.00% |
75,600 |
2024/1/22 |
1,520 |
1,524 |
1,513 |
1,524 |
+1.46% |
66,100 |
2024/1/19 |
1,500 |
1,505 |
1,493 |
1,502 |
+0.81% |
72,700 |
2024/1/18 |
1,486 |
1,500 |
1,485 |
1,490 |
+0.27% |
34,500 |
2024/1/17 |
1,502 |
1,517 |
1,486 |
1,486 |
-0.93% |
66,600 |
2024/1/16 |
1,525 |
1,525 |
1,499 |
1,500 |
-1.64% |
48,600 |
2024/1/15 |
1,503 |
1,531 |
1,495 |
1,525 |
+1.94% |
76,300 |
2024/1/12 |
1,533 |
1,533 |
1,495 |
1,496 |
-1.51% |
63,900 |
2024/1/11 |
1,541 |
1,545 |
1,519 |
1,519 |
-0.78% |
56,400 |
2024/1/10 |
1,514 |
1,538 |
1,514 |
1,531 |
+0.53% |
84,500 |
2024/1/9 |
1,536 |
1,542 |
1,514 |
1,523 |
-0.78% |
102,200 |
2024/1/5 |
1,537 |
1,555 |
1,524 |
1,535 |
+0.92% |
109,900 |
2024/1/4 |
1,500 |
1,521 |
1,475 |
1,521 |
+1.67% |
104,000 |
2023/12/29 |
1,485 |
1,502 |
1,485 |
1,496 |
+1.15% |
84,200 |
2023/12/28 |
1,467 |
1,487 |
1,467 |
1,479 |
-1.73% |
110,900 |
2023/12/27 |
1,500 |
1,506 |
1,492 |
1,505 |
+0.60% |
69,400 |
2023/12/26 |
1,488 |
1,502 |
1,488 |
1,496 |
+0.61% |
46,000 |
2023/12/25 |
1,501 |
1,502 |
1,482 |
1,487 |
-0.54% |
43,700 |
2023/12/22 |
1,489 |
1,498 |
1,481 |
1,495 |
+0.95% |
51,900 |
2023/12/21 |
1,477 |
1,488 |
1,470 |
1,481 |
-0.47% |
57,800 |
2023/12/20 |
1,482 |
1,503 |
1,482 |
1,488 |
+0.61% |
67,100 |
2023/12/19 |
1,482 |
1,482 |
1,462 |
1,479 |
+0.07% |
44,800 |
2023/12/18 |
1,500 |
1,500 |
1,463 |
1,478 |
-2.25% |
76,700 |
2023/12/15 |
1,500 |
1,520 |
1,497 |
1,512 |
+1.54% |
117,100 |
2023/12/14 |
1,509 |
1,514 |
1,480 |
1,489 |
-0.73% |
76,700 |
2023/12/13 |
1,514 |
1,514 |
1,491 |
1,500 |
+0.20% |
69,800 |
2023/12/12 |
1,499 |
1,518 |
1,491 |
1,497 |
+0.47% |
100,700 |
2023/12/11 |
1,467 |
1,497 |
1,466 |
1,490 |
+3.33% |
130,700 |
2023/12/8 |
1,480 |
1,480 |
1,430 |
1,442 |
-2.10% |
132,700 |
2023/12/7 |
1,478 |
1,487 |
1,467 |
1,473 |
-0.74% |
57,100 |
2023/12/6 |
1,457 |
1,488 |
1,457 |
1,484 |
+1.85% |
59,900 |
2023/12/5 |
1,472 |
1,484 |
1,456 |
1,457 |
-1.35% |
67,300 |
2023/12/4 |
1,487 |
1,490 |
1,472 |
1,477 |
-1.01% |
47,100 |
2023/12/1 |
1,496 |
1,496 |
1,485 |
1,492 |
+0.40% |
65,900 |
2023/11/30 |
1,483 |
1,494 |
1,478 |
1,486 |
+0.27% |
77,500 |
2023/11/29 |
1,485 |
1,491 |
1,467 |
1,482 |
-0.20% |
65,700 |
2023/11/28 |
1,465 |
1,489 |
1,465 |
1,485 |
+1.50% |
87,500 |
2023/11/27 |
1,490 |
1,495 |
1,454 |
1,463 |
-1.61% |
59,500 |
2023/11/24 |
1,478 |
1,489 |
1,469 |
1,487 |
+1.16% |
93,500 |
2023/11/22 |
1,460 |
1,478 |
1,453 |
1,470 |
+1.10% |
67,800 |
2023/11/21 |
1,443 |
1,464 |
1,443 |
1,454 |
+1.47% |
84,300 |
2023/11/20 |
1,454 |
1,465 |
1,433 |
1,433 |
-1.98% |
69,200 |
2023/11/17 |
1,446 |
1,463 |
1,444 |
1,462 |
+1.11% |
57,500 |
2023/11/16 |
1,446 |
1,462 |
1,434 |
1,446 |
-0.21% |
78,200 |
|