日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,113 |
2,129 |
2,102 |
2,106 |
-0.28% |
26,900 |
2024/5/20 |
2,102 |
2,128 |
2,100 |
2,112 |
+0.72% |
34,800 |
2024/5/17 |
2,100 |
2,115 |
2,082 |
2,097 |
-0.76% |
51,300 |
2024/5/16 |
2,190 |
2,190 |
2,109 |
2,113 |
-3.30% |
77,700 |
2024/5/15 |
2,203 |
2,208 |
2,160 |
2,185 |
-0.77% |
41,200 |
2024/5/14 |
2,167 |
2,204 |
2,150 |
2,202 |
+2.66% |
64,400 |
2024/5/13 |
2,160 |
2,186 |
2,138 |
2,145 |
-1.56% |
102,000 |
2024/5/10 |
2,265 |
2,311 |
2,172 |
2,179 |
-9.77% |
234,300 |
2024/5/9 |
2,324 |
2,427 |
2,320 |
2,415 |
+4.23% |
82,300 |
2024/5/8 |
2,304 |
2,354 |
2,291 |
2,317 |
+0.13% |
83,700 |
2024/5/7 |
2,313 |
2,331 |
2,300 |
2,314 |
+0.35% |
42,400 |
2024/5/2 |
2,312 |
2,320 |
2,283 |
2,306 |
-0.26% |
28,700 |
2024/5/1 |
2,311 |
2,321 |
2,285 |
2,312 |
+0.13% |
38,800 |
2024/4/30 |
2,295 |
2,309 |
2,251 |
2,309 |
+2.03% |
60,300 |
2024/4/26 |
2,240 |
2,265 |
2,223 |
2,263 |
+0.71% |
48,700 |
2024/4/25 |
2,271 |
2,287 |
2,242 |
2,247 |
-1.88% |
54,600 |
2024/4/24 |
2,289 |
2,313 |
2,275 |
2,290 |
+0.57% |
41,700 |
2024/4/23 |
2,276 |
2,288 |
2,245 |
2,277 |
+0.04% |
49,500 |
2024/4/22 |
2,276 |
2,289 |
2,228 |
2,276 |
+1.47% |
51,200 |
2024/4/19 |
2,324 |
2,332 |
2,243 |
2,243 |
-4.92% |
120,400 |
2024/4/18 |
2,365 |
2,376 |
2,332 |
2,359 |
+1.51% |
155,600 |
2024/4/17 |
2,386 |
2,388 |
2,324 |
2,324 |
-1.65% |
53,200 |
2024/4/16 |
2,391 |
2,400 |
2,351 |
2,363 |
-2.48% |
58,300 |
2024/4/15 |
2,422 |
2,446 |
2,400 |
2,423 |
+0.37% |
26,000 |
2024/4/12 |
2,425 |
2,435 |
2,395 |
2,414 |
+0.12% |
35,800 |
2024/4/11 |
2,448 |
2,448 |
2,406 |
2,411 |
-1.59% |
29,500 |
2024/4/10 |
2,431 |
2,465 |
2,431 |
2,450 |
+0.41% |
15,100 |
2024/4/9 |
2,461 |
2,461 |
2,418 |
2,440 |
-0.49% |
29,500 |
2024/4/8 |
2,450 |
2,458 |
2,424 |
2,452 |
+1.57% |
35,800 |
2024/4/5 |
2,401 |
2,430 |
2,388 |
2,414 |
-0.86% |
38,100 |
2024/4/4 |
2,503 |
2,505 |
2,421 |
2,435 |
-2.72% |
63,400 |
2024/4/3 |
2,537 |
2,537 |
2,488 |
2,503 |
-1.34% |
58,400 |
2024/4/2 |
2,599 |
2,599 |
2,522 |
2,537 |
-2.54% |
42,600 |
2024/4/1 |
2,590 |
2,630 |
2,559 |
2,603 |
+0.93% |
39,400 |
2024/3/29 |
2,537 |
2,593 |
2,510 |
2,579 |
+2.14% |
50,400 |
2024/3/28 |
2,605 |
2,609 |
2,508 |
2,525 |
-3.22% |
59,600 |
2024/3/27 |
2,565 |
2,621 |
2,564 |
2,609 |
+1.16% |
75,000 |
2024/3/26 |
2,550 |
2,615 |
2,524 |
2,579 |
+0.27% |
46,200 |
2024/3/25 |
2,650 |
2,653 |
2,571 |
2,572 |
+0.70% |
68,400 |
2024/3/22 |
2,558 |
2,558 |
2,524 |
2,554 |
+0.04% |
36,400 |
2024/3/21 |
2,580 |
2,586 |
2,540 |
2,553 |
+0.27% |
66,300 |
2024/3/19 |
2,518 |
2,580 |
2,518 |
2,546 |
+0.24% |
39,800 |
2024/3/18 |
2,528 |
2,562 |
2,519 |
2,540 |
+1.07% |
42,700 |
2024/3/15 |
2,492 |
2,528 |
2,481 |
2,513 |
-0.08% |
241,400 |
2024/3/14 |
2,480 |
2,548 |
2,480 |
2,515 |
+0.32% |
103,100 |
2024/3/13 |
2,601 |
2,601 |
2,481 |
2,507 |
-2.38% |
131,600 |
2024/3/12 |
2,440 |
2,594 |
2,440 |
2,568 |
+5.25% |
156,900 |
2024/3/11 |
2,353 |
2,447 |
2,349 |
2,440 |
+1.54% |
135,100 |
2024/3/8 |
2,396 |
2,491 |
2,369 |
2,403 |
-0.29% |
182,000 |
2024/3/7 |
2,470 |
2,472 |
2,403 |
2,410 |
-2.43% |
57,700 |
2024/3/6 |
2,419 |
2,491 |
2,419 |
2,470 |
+2.11% |
72,600 |
2024/3/5 |
2,474 |
2,474 |
2,404 |
2,419 |
-3.28% |
141,900 |
2024/3/4 |
2,549 |
2,560 |
2,501 |
2,501 |
-2.08% |
63,700 |
2024/3/1 |
2,584 |
2,611 |
2,546 |
2,554 |
-0.78% |
59,700 |
2024/2/29 |
2,640 |
2,646 |
2,558 |
2,574 |
-3.52% |
86,000 |
2024/2/28 |
2,624 |
2,703 |
2,617 |
2,668 |
+1.83% |
135,000 |
2024/2/27 |
2,599 |
2,635 |
2,553 |
2,620 |
+1.63% |
118,200 |
2024/2/26 |
2,521 |
2,596 |
2,521 |
2,578 |
+4.20% |
148,000 |
2024/2/22 |
2,450 |
2,505 |
2,420 |
2,474 |
+3.08% |
114,300 |
2024/2/21 |
2,460 |
2,473 |
2,400 |
2,400 |
-2.48% |
56,100 |
2024/2/20 |
2,451 |
2,500 |
2,444 |
2,461 |
-1.32% |
97,400 |
2024/2/19 |
2,370 |
2,510 |
2,365 |
2,494 |
+6.99% |
121,200 |
2024/2/16 |
2,295 |
2,353 |
2,278 |
2,331 |
+0.56% |
136,200 |
2024/2/15 |
2,380 |
2,380 |
2,293 |
2,318 |
-1.82% |
107,300 |
2024/2/14 |
2,360 |
2,373 |
2,276 |
2,361 |
-0.04% |
125,600 |
2024/2/13 |
2,358 |
2,425 |
2,287 |
2,362 |
-4.26% |
336,500 |
2024/2/9 |
2,453 |
2,505 |
2,446 |
2,467 |
-0.08% |
108,100 |
2024/2/8 |
2,494 |
2,494 |
2,442 |
2,469 |
-1.40% |
92,400 |
2024/2/7 |
2,550 |
2,554 |
2,487 |
2,504 |
-1.92% |
86,700 |
2024/2/6 |
2,570 |
2,589 |
2,547 |
2,553 |
-1.20% |
47,000 |
2024/2/5 |
2,579 |
2,626 |
2,570 |
2,584 |
+0.39% |
60,100 |
2024/2/2 |
2,530 |
2,630 |
2,527 |
2,574 |
+1.98% |
92,600 |
2024/2/1 |
2,602 |
2,607 |
2,524 |
2,524 |
-4.93% |
130,500 |
2024/1/31 |
2,677 |
2,677 |
2,634 |
2,655 |
-0.97% |
101,500 |
2024/1/30 |
2,690 |
2,690 |
2,658 |
2,681 |
+0.19% |
51,400 |
2024/1/29 |
2,706 |
2,720 |
2,665 |
2,676 |
+0.75% |
67,200 |
2024/1/26 |
2,702 |
2,721 |
2,645 |
2,656 |
-3.14% |
77,200 |
2024/1/25 |
2,720 |
2,745 |
2,682 |
2,742 |
+2.12% |
84,800 |
2024/1/24 |
2,700 |
2,721 |
2,679 |
2,685 |
-1.94% |
84,700 |
2024/1/23 |
2,660 |
2,757 |
2,660 |
2,738 |
+3.44% |
258,200 |
2024/1/22 |
2,545 |
2,658 |
2,518 |
2,647 |
+8.26% |
310,500 |
2024/1/19 |
2,460 |
2,463 |
2,423 |
2,445 |
+0.58% |
61,600 |
2024/1/18 |
2,400 |
2,447 |
2,400 |
2,431 |
+0.50% |
45,600 |
2024/1/17 |
2,425 |
2,460 |
2,405 |
2,419 |
+1.09% |
83,700 |
2024/1/16 |
2,407 |
2,440 |
2,385 |
2,393 |
-0.83% |
81,600 |
2024/1/15 |
2,437 |
2,464 |
2,410 |
2,413 |
-0.90% |
49,700 |
2024/1/12 |
2,432 |
2,452 |
2,422 |
2,435 |
+0.12% |
52,100 |
2024/1/11 |
2,483 |
2,496 |
2,431 |
2,432 |
-1.66% |
69,800 |
2024/1/10 |
2,520 |
2,520 |
2,473 |
2,473 |
-1.83% |
67,700 |
2024/1/9 |
2,503 |
2,525 |
2,485 |
2,519 |
+1.61% |
66,400 |
2024/1/5 |
2,550 |
2,568 |
2,478 |
2,479 |
-2.56% |
59,100 |
2024/1/4 |
2,500 |
2,547 |
2,471 |
2,544 |
+0.47% |
77,500 |
2023/12/29 |
2,555 |
2,589 |
2,519 |
2,532 |
-0.74% |
93,600 |
2023/12/28 |
2,530 |
2,561 |
2,519 |
2,551 |
-1.12% |
98,100 |
2023/12/27 |
2,495 |
2,610 |
2,495 |
2,580 |
+3.20% |
176,600 |
2023/12/26 |
2,448 |
2,525 |
2,446 |
2,500 |
+3.05% |
155,500 |
2023/12/25 |
2,542 |
2,561 |
2,391 |
2,426 |
-2.65% |
361,000 |
2023/12/22 |
2,595 |
2,625 |
2,479 |
2,492 |
-4.01% |
877,900 |
2023/12/21 |
2,546 |
2,596 |
2,527 |
2,596 |
+23.85% |
572,000 |
2023/12/20 |
2,120 |
2,133 |
2,096 |
2,096 |
-0.80% |
40,400 |
2023/12/19 |
2,102 |
2,118 |
2,095 |
2,113 |
+1.15% |
26,500 |
2023/12/18 |
2,088 |
2,097 |
2,072 |
2,089 |
-0.43% |
20,700 |
2023/12/15 |
2,120 |
2,121 |
2,098 |
2,098 |
-0.66% |
36,800 |
2023/12/14 |
2,151 |
2,179 |
2,109 |
2,112 |
-1.81% |
32,000 |
2023/12/13 |
2,150 |
2,161 |
2,118 |
2,151 |
+1.03% |
33,100 |
2023/12/12 |
2,169 |
2,205 |
2,129 |
2,129 |
-0.79% |
50,900 |
2023/12/11 |
2,121 |
2,152 |
2,121 |
2,146 |
+1.13% |
67,200 |
2023/12/8 |
2,201 |
2,241 |
2,109 |
2,122 |
-6.81% |
162,200 |
2023/12/7 |
2,262 |
2,289 |
2,262 |
2,277 |
+0.09% |
57,700 |
2023/12/6 |
2,259 |
2,304 |
2,258 |
2,275 |
+1.07% |
72,200 |
2023/12/5 |
2,306 |
2,319 |
2,249 |
2,251 |
-2.85% |
52,700 |
2023/12/4 |
2,325 |
2,344 |
2,311 |
2,317 |
-0.04% |
59,000 |
2023/12/1 |
2,316 |
2,335 |
2,299 |
2,318 |
+0.26% |
45,600 |
2023/11/30 |
2,335 |
2,354 |
2,290 |
2,312 |
+0.04% |
91,800 |
2023/11/29 |
2,300 |
2,346 |
2,300 |
2,311 |
+0.04% |
61,000 |
2023/11/28 |
2,293 |
2,310 |
2,271 |
2,310 |
+0.52% |
67,800 |
2023/11/27 |
2,220 |
2,324 |
2,220 |
2,298 |
+3.93% |
143,900 |
2023/11/24 |
2,170 |
2,212 |
2,167 |
2,211 |
+2.55% |
53,300 |
2023/11/22 |
2,147 |
2,170 |
2,142 |
2,156 |
-0.05% |
25,700 |
2023/11/21 |
2,137 |
2,167 |
2,137 |
2,157 |
+0.61% |
26,800 |
2023/11/20 |
2,164 |
2,170 |
2,130 |
2,144 |
-1.29% |
62,300 |
2023/11/17 |
2,160 |
2,187 |
2,144 |
2,172 |
-0.14% |
58,400 |
2023/11/16 |
2,216 |
2,216 |
2,157 |
2,175 |
-1.85% |
60,900 |
|