日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,387 |
2,397 |
2,371 |
2,378 |
-0.75% |
52,500 |
2024/5/20 |
2,398 |
2,419 |
2,390 |
2,396 |
+0.04% |
37,500 |
2024/5/17 |
2,365 |
2,432 |
2,350 |
2,395 |
+0.63% |
212,900 |
2024/5/16 |
2,411 |
2,411 |
2,360 |
2,380 |
-1.33% |
71,500 |
2024/5/15 |
2,426 |
2,430 |
2,407 |
2,412 |
-0.45% |
49,700 |
2024/5/14 |
2,416 |
2,427 |
2,404 |
2,423 |
+0.58% |
57,300 |
2024/5/13 |
2,428 |
2,428 |
2,401 |
2,409 |
-0.62% |
46,400 |
2024/5/10 |
2,440 |
2,440 |
2,411 |
2,424 |
-0.57% |
49,700 |
2024/5/9 |
2,426 |
2,438 |
2,402 |
2,438 |
+0.58% |
67,200 |
2024/5/8 |
2,411 |
2,441 |
2,392 |
2,424 |
+0.83% |
137,400 |
2024/5/7 |
2,388 |
2,411 |
2,367 |
2,404 |
+1.43% |
95,400 |
2024/5/2 |
2,374 |
2,390 |
2,352 |
2,370 |
+0.00% |
89,600 |
2024/5/1 |
2,405 |
2,407 |
2,359 |
2,370 |
-1.54% |
172,700 |
2024/4/30 |
2,443 |
2,443 |
2,396 |
2,407 |
-0.66% |
125,200 |
2024/4/26 |
2,420 |
2,423 |
2,393 |
2,423 |
-0.12% |
75,400 |
2024/4/25 |
2,421 |
2,444 |
2,420 |
2,426 |
+0.25% |
89,300 |
2024/4/24 |
2,430 |
2,430 |
2,413 |
2,420 |
+0.04% |
78,700 |
2024/4/23 |
2,430 |
2,430 |
2,395 |
2,419 |
+0.21% |
80,100 |
2024/4/22 |
2,400 |
2,414 |
2,374 |
2,414 |
+0.96% |
142,200 |
2024/4/19 |
2,410 |
2,443 |
2,380 |
2,391 |
-1.52% |
140,600 |
2024/4/18 |
2,375 |
2,434 |
2,365 |
2,428 |
+3.01% |
121,000 |
2024/4/17 |
2,432 |
2,432 |
2,357 |
2,357 |
-2.76% |
166,700 |
2024/4/16 |
2,371 |
2,432 |
2,357 |
2,424 |
+0.92% |
262,600 |
2024/4/15 |
2,422 |
2,422 |
2,381 |
2,402 |
-1.36% |
224,500 |
2024/4/12 |
2,326 |
2,468 |
2,326 |
2,435 |
-5.47% |
754,700 |
2024/4/11 |
2,610 |
2,610 |
2,563 |
2,576 |
-1.60% |
285,800 |
2024/4/10 |
2,628 |
2,642 |
2,605 |
2,618 |
-0.65% |
149,600 |
2024/4/9 |
2,648 |
2,653 |
2,633 |
2,635 |
-0.26% |
51,600 |
2024/4/8 |
2,656 |
2,656 |
2,626 |
2,642 |
-0.23% |
77,600 |
2024/4/5 |
2,625 |
2,648 |
2,615 |
2,648 |
+0.30% |
88,300 |
2024/4/4 |
2,669 |
2,669 |
2,634 |
2,640 |
-0.19% |
106,500 |
2024/4/3 |
2,650 |
2,666 |
2,630 |
2,645 |
-0.97% |
103,000 |
2024/4/2 |
2,755 |
2,757 |
2,667 |
2,671 |
-2.59% |
145,700 |
2024/4/1 |
2,800 |
2,808 |
2,742 |
2,742 |
-1.69% |
147,700 |
2024/3/29 |
2,750 |
2,796 |
2,746 |
2,789 |
+1.97% |
124,000 |
2024/3/28 |
2,760 |
2,774 |
2,733 |
2,735 |
-1.01% |
89,200 |
2024/3/27 |
2,737 |
2,769 |
2,725 |
2,763 |
+1.62% |
169,100 |
2024/3/26 |
2,706 |
2,723 |
2,697 |
2,719 |
+0.44% |
42,000 |
2024/3/25 |
2,748 |
2,749 |
2,707 |
2,707 |
-1.10% |
84,100 |
2024/3/22 |
2,727 |
2,740 |
2,705 |
2,737 |
-0.44% |
115,100 |
2024/3/21 |
2,738 |
2,759 |
2,734 |
2,749 |
+0.95% |
126,400 |
2024/3/19 |
2,701 |
2,738 |
2,698 |
2,723 |
+0.81% |
96,200 |
2024/3/18 |
2,712 |
2,712 |
2,685 |
2,701 |
-0.15% |
105,200 |
2024/3/15 |
2,680 |
2,710 |
2,673 |
2,705 |
+0.33% |
101,900 |
2024/3/14 |
2,699 |
2,713 |
2,675 |
2,696 |
+0.52% |
77,200 |
2024/3/13 |
2,710 |
2,724 |
2,666 |
2,682 |
-0.37% |
81,500 |
2024/3/12 |
2,659 |
2,700 |
2,653 |
2,692 |
+1.05% |
93,100 |
2024/3/11 |
2,690 |
2,705 |
2,643 |
2,664 |
-1.62% |
120,500 |
2024/3/8 |
2,648 |
2,717 |
2,642 |
2,708 |
+1.35% |
126,900 |
2024/3/7 |
2,736 |
2,741 |
2,660 |
2,672 |
-2.16% |
133,900 |
2024/3/6 |
2,691 |
2,739 |
2,684 |
2,731 |
+1.22% |
91,200 |
2024/3/5 |
2,650 |
2,701 |
2,649 |
2,698 |
+0.45% |
134,200 |
2024/3/4 |
2,709 |
2,717 |
2,665 |
2,686 |
-1.10% |
191,100 |
2024/3/1 |
2,747 |
2,747 |
2,705 |
2,716 |
-0.59% |
156,000 |
2024/2/29 |
2,779 |
2,783 |
2,720 |
2,732 |
-2.11% |
173,800 |
2024/2/28 |
2,758 |
2,793 |
2,754 |
2,791 |
-0.68% |
152,600 |
2024/2/27 |
2,827 |
2,840 |
2,807 |
2,810 |
-0.60% |
303,400 |
2024/2/26 |
2,846 |
2,852 |
2,827 |
2,827 |
-0.35% |
165,100 |
2024/2/22 |
2,822 |
2,838 |
2,813 |
2,837 |
+0.42% |
135,200 |
2024/2/21 |
2,842 |
2,842 |
2,824 |
2,825 |
-0.35% |
107,900 |
2024/2/20 |
2,840 |
2,854 |
2,827 |
2,835 |
+0.11% |
175,500 |
2024/2/19 |
2,772 |
2,833 |
2,772 |
2,832 |
+2.46% |
248,000 |
2024/2/16 |
2,755 |
2,798 |
2,755 |
2,764 |
+0.33% |
172,600 |
2024/2/15 |
2,809 |
2,809 |
2,746 |
2,755 |
-1.47% |
206,600 |
2024/2/14 |
2,827 |
2,836 |
2,777 |
2,796 |
-1.34% |
261,600 |
2024/2/13 |
2,849 |
2,849 |
2,815 |
2,834 |
+0.00% |
276,800 |
2024/2/9 |
2,838 |
2,857 |
2,828 |
2,834 |
-0.70% |
178,400 |
2024/2/8 |
2,849 |
2,866 |
2,826 |
2,854 |
+0.46% |
203,400 |
2024/2/7 |
2,850 |
2,866 |
2,829 |
2,841 |
-0.39% |
183,000 |
2024/2/6 |
2,868 |
2,878 |
2,852 |
2,852 |
-0.42% |
101,300 |
2024/2/5 |
2,830 |
2,869 |
2,812 |
2,864 |
+1.20% |
221,600 |
2024/2/2 |
2,867 |
2,867 |
2,813 |
2,830 |
-0.98% |
338,400 |
2024/2/1 |
2,853 |
2,869 |
2,843 |
2,858 |
-0.76% |
180,900 |
2024/1/31 |
2,884 |
2,894 |
2,853 |
2,880 |
-0.89% |
289,700 |
2024/1/30 |
2,887 |
2,930 |
2,879 |
2,906 |
+1.40% |
294,200 |
2024/1/29 |
2,841 |
2,888 |
2,841 |
2,866 |
+1.06% |
245,700 |
2024/1/26 |
2,857 |
2,868 |
2,831 |
2,836 |
-0.94% |
297,700 |
2024/1/25 |
2,884 |
2,896 |
2,856 |
2,863 |
-1.31% |
368,400 |
2024/1/24 |
2,895 |
2,909 |
2,837 |
2,901 |
-3.78% |
745,000 |
2024/1/23 |
2,991 |
3,060 |
2,976 |
3,015 |
+2.62% |
449,300 |
2024/1/22 |
2,890 |
2,938 |
2,864 |
2,938 |
+2.58% |
283,800 |
2024/1/19 |
2,819 |
2,868 |
2,801 |
2,864 |
+2.07% |
242,000 |
2024/1/18 |
2,846 |
2,903 |
2,806 |
2,806 |
-1.96% |
377,400 |
2024/1/17 |
2,994 |
3,005 |
2,862 |
2,862 |
-4.54% |
624,600 |
2024/1/16 |
3,155 |
3,160 |
2,998 |
2,998 |
-4.83% |
446,900 |
2024/1/15 |
3,100 |
3,155 |
3,060 |
3,150 |
+2.44% |
450,300 |
2024/1/12 |
3,090 |
3,110 |
2,988 |
3,075 |
-15.75% |
754,900 |
2024/1/11 |
3,600 |
3,665 |
3,575 |
3,650 |
+2.67% |
162,100 |
2024/1/10 |
3,510 |
3,605 |
3,460 |
3,555 |
+1.28% |
91,000 |
2024/1/9 |
3,450 |
3,510 |
3,430 |
3,510 |
+2.63% |
62,000 |
2024/1/5 |
3,495 |
3,505 |
3,420 |
3,420 |
-1.30% |
36,100 |
2024/1/4 |
3,445 |
3,480 |
3,400 |
3,465 |
+1.17% |
36,500 |
2023/12/29 |
3,430 |
3,450 |
3,400 |
3,425 |
+0.74% |
37,700 |
2023/12/28 |
3,450 |
3,455 |
3,385 |
3,400 |
-1.88% |
48,000 |
2023/12/27 |
3,465 |
3,495 |
3,420 |
3,465 |
+0.14% |
50,800 |
2023/12/26 |
3,445 |
3,460 |
3,420 |
3,460 |
+0.87% |
26,900 |
2023/12/25 |
3,425 |
3,455 |
3,415 |
3,430 |
+0.15% |
23,500 |
2023/12/22 |
3,355 |
3,425 |
3,350 |
3,425 |
+2.09% |
44,600 |
2023/12/21 |
3,390 |
3,405 |
3,350 |
3,355 |
-1.61% |
30,500 |
2023/12/20 |
3,475 |
3,480 |
3,390 |
3,410 |
-0.15% |
35,500 |
2023/12/19 |
3,405 |
3,415 |
3,355 |
3,415 |
+1.19% |
42,200 |
2023/12/18 |
3,330 |
3,390 |
3,320 |
3,375 |
+0.15% |
53,200 |
2023/12/15 |
3,510 |
3,510 |
3,355 |
3,370 |
-4.26% |
85,400 |
2023/12/14 |
3,605 |
3,650 |
3,510 |
3,520 |
-2.76% |
42,400 |
2023/12/13 |
3,660 |
3,715 |
3,615 |
3,620 |
-0.96% |
73,000 |
2023/12/12 |
3,660 |
3,700 |
3,645 |
3,655 |
+0.14% |
87,700 |
2023/12/11 |
3,550 |
3,665 |
3,540 |
3,650 |
+2.38% |
90,900 |
2023/12/8 |
3,555 |
3,595 |
3,535 |
3,565 |
-0.28% |
84,400 |
2023/12/7 |
3,630 |
3,650 |
3,535 |
3,575 |
-2.72% |
111,500 |
2023/12/6 |
3,675 |
3,695 |
3,625 |
3,675 |
+1.38% |
107,300 |
2023/12/5 |
3,545 |
3,640 |
3,515 |
3,625 |
+2.98% |
125,600 |
2023/12/4 |
3,465 |
3,520 |
3,435 |
3,520 |
+1.44% |
57,800 |
2023/12/1 |
3,515 |
3,580 |
3,470 |
3,470 |
-0.43% |
69,800 |
2023/11/30 |
3,425 |
3,485 |
3,365 |
3,485 |
+0.58% |
77,500 |
2023/11/29 |
3,485 |
3,490 |
3,435 |
3,465 |
-0.43% |
55,900 |
2023/11/28 |
3,445 |
3,485 |
3,430 |
3,480 |
+0.58% |
79,600 |
2023/11/27 |
3,445 |
3,460 |
3,410 |
3,460 |
+0.14% |
51,700 |
2023/11/24 |
3,435 |
3,465 |
3,415 |
3,455 |
-0.29% |
49,700 |
2023/11/22 |
3,385 |
3,480 |
3,380 |
3,465 |
+2.36% |
63,700 |
2023/11/21 |
3,400 |
3,415 |
3,380 |
3,385 |
+0.45% |
49,400 |
2023/11/20 |
3,435 |
3,435 |
3,350 |
3,370 |
-2.03% |
78,500 |
2023/11/17 |
3,395 |
3,440 |
3,390 |
3,440 |
+1.33% |
55,600 |
2023/11/16 |
3,350 |
3,410 |
3,350 |
3,395 |
-0.59% |
77,200 |
|