日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,269 |
2,271 |
2,235 |
2,239 |
-1.10% |
28,100 |
2024/5/20 |
2,233 |
2,289 |
2,224 |
2,264 |
+1.94% |
50,300 |
2024/5/17 |
2,205 |
2,235 |
2,196 |
2,221 |
+0.63% |
28,000 |
2024/5/16 |
2,235 |
2,244 |
2,188 |
2,207 |
-1.25% |
44,500 |
2024/5/15 |
2,265 |
2,265 |
2,232 |
2,235 |
-0.89% |
32,400 |
2024/5/14 |
2,250 |
2,261 |
2,242 |
2,255 |
+0.45% |
42,900 |
2024/5/13 |
2,244 |
2,265 |
2,233 |
2,245 |
+0.04% |
32,400 |
2024/5/10 |
2,246 |
2,254 |
2,225 |
2,244 |
+0.45% |
36,600 |
2024/5/9 |
2,260 |
2,260 |
2,234 |
2,234 |
-1.02% |
28,700 |
2024/5/8 |
2,232 |
2,264 |
2,232 |
2,257 |
+1.17% |
35,900 |
2024/5/7 |
2,235 |
2,246 |
2,230 |
2,231 |
+0.59% |
35,000 |
2024/5/2 |
2,230 |
2,236 |
2,201 |
2,218 |
-0.14% |
32,000 |
2024/5/1 |
2,208 |
2,230 |
2,183 |
2,221 |
+0.27% |
51,600 |
2024/4/30 |
2,227 |
2,227 |
2,198 |
2,215 |
-0.54% |
50,900 |
2024/4/26 |
2,205 |
2,233 |
2,196 |
2,227 |
-0.54% |
62,500 |
2024/4/25 |
2,265 |
2,286 |
2,225 |
2,239 |
-1.15% |
67,800 |
2024/4/24 |
2,240 |
2,291 |
2,240 |
2,265 |
+1.12% |
75,600 |
2024/4/23 |
2,265 |
2,265 |
2,223 |
2,240 |
-1.28% |
71,600 |
2024/4/22 |
2,163 |
2,280 |
2,147 |
2,269 |
+6.98% |
220,900 |
2024/4/19 |
2,228 |
2,228 |
2,118 |
2,121 |
-5.31% |
209,600 |
2024/4/18 |
2,137 |
2,268 |
2,126 |
2,240 |
+5.81% |
273,200 |
2024/4/17 |
2,142 |
2,148 |
2,117 |
2,117 |
-1.81% |
113,800 |
2024/4/16 |
2,193 |
2,193 |
2,143 |
2,156 |
-2.66% |
147,300 |
2024/4/15 |
2,263 |
2,263 |
2,192 |
2,215 |
-2.98% |
164,800 |
2024/4/12 |
2,276 |
2,370 |
2,272 |
2,283 |
-0.04% |
168,900 |
2024/4/11 |
2,477 |
2,525 |
2,281 |
2,284 |
-2.68% |
433,000 |
2024/4/10 |
2,440 |
2,440 |
2,339 |
2,347 |
-3.34% |
256,200 |
2024/4/9 |
2,400 |
2,430 |
2,399 |
2,428 |
+1.89% |
86,600 |
2024/4/8 |
2,375 |
2,415 |
2,372 |
2,383 |
+1.10% |
70,000 |
2024/4/5 |
2,312 |
2,377 |
2,310 |
2,357 |
+1.03% |
55,600 |
2024/4/4 |
2,372 |
2,372 |
2,322 |
2,333 |
-1.64% |
60,800 |
2024/4/3 |
2,362 |
2,393 |
2,339 |
2,372 |
-0.63% |
62,100 |
2024/4/2 |
2,480 |
2,495 |
2,380 |
2,387 |
-1.00% |
129,600 |
2024/4/1 |
2,450 |
2,462 |
2,410 |
2,411 |
-0.33% |
78,900 |
2024/3/29 |
2,370 |
2,439 |
2,357 |
2,419 |
+1.81% |
85,700 |
2024/3/28 |
2,403 |
2,412 |
2,373 |
2,376 |
-0.83% |
60,800 |
2024/3/27 |
2,372 |
2,409 |
2,371 |
2,396 |
+2.09% |
110,700 |
2024/3/26 |
2,320 |
2,357 |
2,283 |
2,347 |
-0.21% |
88,200 |
2024/3/25 |
2,342 |
2,374 |
2,330 |
2,352 |
+0.13% |
72,700 |
2024/3/22 |
2,361 |
2,363 |
2,336 |
2,349 |
-0.63% |
57,900 |
2024/3/21 |
2,394 |
2,405 |
2,357 |
2,364 |
+0.17% |
72,700 |
2024/3/19 |
2,320 |
2,367 |
2,306 |
2,360 |
+0.43% |
82,700 |
2024/3/18 |
2,297 |
2,400 |
2,291 |
2,350 |
+3.98% |
207,500 |
2024/3/15 |
2,265 |
2,290 |
2,250 |
2,260 |
-0.92% |
88,000 |
2024/3/14 |
2,267 |
2,303 |
2,266 |
2,281 |
+0.48% |
79,600 |
2024/3/13 |
2,368 |
2,369 |
2,260 |
2,270 |
-4.14% |
121,800 |
2024/3/12 |
2,349 |
2,372 |
2,315 |
2,368 |
+0.81% |
73,100 |
2024/3/11 |
2,349 |
2,359 |
2,308 |
2,349 |
-0.04% |
85,200 |
2024/3/8 |
2,313 |
2,373 |
2,300 |
2,350 |
+1.51% |
123,100 |
2024/3/7 |
2,283 |
2,345 |
2,273 |
2,315 |
+1.40% |
132,000 |
2024/3/6 |
2,297 |
2,325 |
2,256 |
2,283 |
+0.48% |
183,900 |
2024/3/5 |
2,204 |
2,279 |
2,163 |
2,272 |
+2.71% |
195,100 |
2024/3/4 |
2,265 |
2,265 |
2,211 |
2,212 |
-2.51% |
205,600 |
2024/3/1 |
2,306 |
2,315 |
2,256 |
2,269 |
-2.11% |
231,100 |
2024/2/29 |
2,361 |
2,387 |
2,295 |
2,318 |
-3.46% |
292,800 |
2024/2/28 |
2,427 |
2,443 |
2,401 |
2,401 |
-3.26% |
263,800 |
2024/2/27 |
2,494 |
2,495 |
2,481 |
2,482 |
-0.52% |
428,600 |
2024/2/26 |
2,517 |
2,519 |
2,494 |
2,495 |
-0.99% |
171,300 |
2024/2/22 |
2,512 |
2,532 |
2,487 |
2,520 |
+0.36% |
97,900 |
2024/2/21 |
2,488 |
2,520 |
2,485 |
2,511 |
+0.92% |
81,400 |
2024/2/20 |
2,529 |
2,533 |
2,486 |
2,488 |
-1.66% |
100,700 |
2024/2/19 |
2,471 |
2,533 |
2,463 |
2,530 |
+2.35% |
124,300 |
2024/2/16 |
2,495 |
2,495 |
2,467 |
2,472 |
-1.04% |
79,700 |
2024/2/15 |
2,509 |
2,509 |
2,475 |
2,498 |
+0.12% |
51,900 |
2024/2/14 |
2,470 |
2,505 |
2,455 |
2,495 |
+0.69% |
94,900 |
2024/2/13 |
2,462 |
2,483 |
2,460 |
2,478 |
+0.94% |
60,000 |
2024/2/9 |
2,442 |
2,459 |
2,441 |
2,455 |
+0.41% |
44,400 |
2024/2/8 |
2,444 |
2,462 |
2,429 |
2,445 |
-0.16% |
65,100 |
2024/2/7 |
2,468 |
2,478 |
2,447 |
2,449 |
-0.89% |
103,700 |
2024/2/6 |
2,488 |
2,494 |
2,470 |
2,471 |
-0.68% |
73,900 |
2024/2/5 |
2,512 |
2,512 |
2,485 |
2,488 |
-1.23% |
170,000 |
2024/2/2 |
2,510 |
2,529 |
2,506 |
2,519 |
+0.44% |
50,100 |
2024/2/1 |
2,525 |
2,531 |
2,503 |
2,508 |
-1.38% |
67,500 |
2024/1/31 |
2,511 |
2,543 |
2,485 |
2,543 |
+0.95% |
145,300 |
2024/1/30 |
2,549 |
2,550 |
2,515 |
2,519 |
-1.02% |
82,400 |
2024/1/29 |
2,535 |
2,546 |
2,520 |
2,545 |
+1.19% |
101,500 |
2024/1/26 |
2,494 |
2,526 |
2,493 |
2,515 |
+0.84% |
94,000 |
2024/1/25 |
2,500 |
2,523 |
2,487 |
2,494 |
-0.32% |
100,900 |
2024/1/24 |
2,524 |
2,548 |
2,494 |
2,502 |
-0.91% |
123,500 |
2024/1/23 |
2,570 |
2,587 |
2,522 |
2,525 |
-2.02% |
180,800 |
2024/1/22 |
2,591 |
2,601 |
2,567 |
2,577 |
-0.85% |
112,400 |
2024/1/19 |
2,622 |
2,641 |
2,589 |
2,599 |
-1.55% |
170,100 |
2024/1/18 |
2,694 |
2,707 |
2,617 |
2,640 |
-2.00% |
173,700 |
2024/1/17 |
2,699 |
2,744 |
2,680 |
2,694 |
+0.97% |
239,200 |
2024/1/16 |
2,602 |
2,713 |
2,575 |
2,668 |
+2.10% |
284,600 |
2024/1/15 |
2,610 |
2,634 |
2,568 |
2,613 |
-1.69% |
287,800 |
2024/1/12 |
2,646 |
2,703 |
2,602 |
2,658 |
+1.10% |
225,400 |
2024/1/11 |
2,612 |
2,635 |
2,584 |
2,629 |
+1.08% |
150,000 |
2024/1/10 |
2,608 |
2,625 |
2,580 |
2,601 |
+0.74% |
140,900 |
2024/1/9 |
2,580 |
2,610 |
2,570 |
2,582 |
+1.41% |
164,800 |
2024/1/5 |
2,619 |
2,619 |
2,544 |
2,546 |
-1.58% |
135,700 |
2024/1/4 |
2,583 |
2,604 |
2,534 |
2,587 |
-1.18% |
182,900 |
2023/12/29 |
2,657 |
2,657 |
2,601 |
2,618 |
-0.76% |
120,500 |
2023/12/28 |
2,559 |
2,638 |
2,548 |
2,638 |
+3.45% |
177,100 |
2023/12/27 |
2,509 |
2,555 |
2,509 |
2,550 |
+1.39% |
88,300 |
2023/12/26 |
2,550 |
2,562 |
2,500 |
2,515 |
-1.18% |
92,500 |
2023/12/25 |
2,460 |
2,555 |
2,458 |
2,545 |
+4.60% |
130,700 |
2023/12/22 |
2,441 |
2,455 |
2,422 |
2,433 |
-0.49% |
92,200 |
2023/12/21 |
2,450 |
2,476 |
2,445 |
2,445 |
-0.37% |
86,500 |
2023/12/20 |
2,465 |
2,501 |
2,449 |
2,454 |
+0.20% |
77,600 |
2023/12/19 |
2,456 |
2,468 |
2,423 |
2,449 |
-0.24% |
70,800 |
2023/12/18 |
2,439 |
2,462 |
2,412 |
2,455 |
+0.16% |
64,800 |
2023/12/15 |
2,431 |
2,454 |
2,427 |
2,451 |
+0.70% |
48,100 |
2023/12/14 |
2,513 |
2,525 |
2,425 |
2,434 |
-3.03% |
95,800 |
2023/12/13 |
2,471 |
2,526 |
2,471 |
2,510 |
+1.62% |
90,600 |
2023/12/12 |
2,519 |
2,555 |
2,458 |
2,470 |
-0.96% |
144,500 |
2023/12/11 |
2,470 |
2,509 |
2,470 |
2,494 |
+1.46% |
92,600 |
2023/12/8 |
2,450 |
2,468 |
2,430 |
2,458 |
-0.45% |
75,600 |
2023/12/7 |
2,495 |
2,510 |
2,468 |
2,469 |
-1.08% |
65,800 |
2023/12/6 |
2,470 |
2,501 |
2,470 |
2,496 |
+1.05% |
58,300 |
2023/12/5 |
2,519 |
2,520 |
2,470 |
2,470 |
-3.02% |
143,100 |
2023/12/4 |
2,582 |
2,600 |
2,543 |
2,547 |
-1.09% |
95,000 |
2023/12/1 |
2,602 |
2,624 |
2,557 |
2,575 |
-1.04% |
109,300 |
2023/11/30 |
2,620 |
2,620 |
2,586 |
2,602 |
-0.50% |
67,800 |
2023/11/29 |
2,646 |
2,667 |
2,614 |
2,615 |
-1.73% |
62,600 |
2023/11/28 |
2,706 |
2,710 |
2,642 |
2,661 |
-1.66% |
80,000 |
2023/11/27 |
2,731 |
2,735 |
2,688 |
2,706 |
-0.44% |
54,300 |
2023/11/24 |
2,726 |
2,744 |
2,701 |
2,718 |
-0.11% |
62,200 |
2023/11/22 |
2,715 |
2,739 |
2,711 |
2,721 |
+0.22% |
38,200 |
2023/11/21 |
2,673 |
2,730 |
2,673 |
2,715 |
+1.88% |
59,800 |
2023/11/20 |
2,678 |
2,697 |
2,649 |
2,665 |
-0.74% |
83,000 |
2023/11/17 |
2,690 |
2,719 |
2,673 |
2,685 |
-1.25% |
103,400 |
2023/11/16 |
2,795 |
2,799 |
2,701 |
2,719 |
-3.14% |
107,900 |
|