日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,178 |
2,203 |
2,167 |
2,178 |
+0.37% |
110,200 |
2024/5/20 |
2,153 |
2,173 |
2,139 |
2,170 |
+0.51% |
198,800 |
2024/5/17 |
2,133 |
2,159 |
2,130 |
2,159 |
+1.27% |
102,200 |
2024/5/16 |
2,170 |
2,182 |
2,121 |
2,132 |
-2.20% |
144,400 |
2024/5/15 |
2,180 |
2,201 |
2,171 |
2,180 |
+0.00% |
151,200 |
2024/5/14 |
2,190 |
2,190 |
2,145 |
2,180 |
-1.62% |
263,700 |
2024/5/13 |
2,125 |
2,247 |
2,120 |
2,216 |
+3.17% |
301,400 |
2024/5/10 |
2,182 |
2,196 |
2,145 |
2,148 |
-2.50% |
158,300 |
2024/5/9 |
2,173 |
2,214 |
2,160 |
2,203 |
+1.76% |
86,800 |
2024/5/8 |
2,180 |
2,186 |
2,154 |
2,165 |
-0.41% |
57,400 |
2024/5/7 |
2,159 |
2,188 |
2,150 |
2,174 |
-0.05% |
132,900 |
2024/5/2 |
2,189 |
2,198 |
2,172 |
2,175 |
-0.05% |
150,000 |
2024/5/1 |
2,222 |
2,245 |
2,174 |
2,176 |
-3.12% |
111,800 |
2024/4/30 |
2,214 |
2,246 |
2,195 |
2,246 |
+3.55% |
146,000 |
2024/4/26 |
2,161 |
2,190 |
2,133 |
2,169 |
-1.36% |
171,700 |
2024/4/25 |
2,220 |
2,222 |
2,191 |
2,199 |
-0.81% |
84,300 |
2024/4/24 |
2,202 |
2,235 |
2,194 |
2,217 |
+0.36% |
112,600 |
2024/4/23 |
2,200 |
2,226 |
2,200 |
2,209 |
-0.50% |
62,800 |
2024/4/22 |
2,205 |
2,230 |
2,200 |
2,220 |
+1.19% |
80,600 |
2024/4/19 |
2,242 |
2,256 |
2,167 |
2,194 |
-2.10% |
131,700 |
2024/4/18 |
2,219 |
2,263 |
2,211 |
2,241 |
+0.45% |
102,800 |
2024/4/17 |
2,286 |
2,297 |
2,219 |
2,231 |
-0.80% |
148,400 |
2024/4/16 |
2,277 |
2,284 |
2,225 |
2,249 |
-1.66% |
134,000 |
2024/4/15 |
2,254 |
2,291 |
2,249 |
2,287 |
-0.22% |
94,900 |
2024/4/12 |
2,320 |
2,321 |
2,288 |
2,292 |
-1.04% |
112,800 |
2024/4/11 |
2,307 |
2,320 |
2,288 |
2,316 |
-0.34% |
216,700 |
2024/4/10 |
2,325 |
2,339 |
2,302 |
2,324 |
+0.22% |
163,000 |
2024/4/9 |
2,282 |
2,341 |
2,282 |
2,319 |
+2.88% |
198,100 |
2024/4/8 |
2,212 |
2,263 |
2,210 |
2,254 |
+2.08% |
106,700 |
2024/4/5 |
2,189 |
2,210 |
2,182 |
2,208 |
-0.41% |
76,900 |
2024/4/4 |
2,240 |
2,252 |
2,215 |
2,217 |
-1.03% |
155,000 |
2024/4/3 |
2,239 |
2,277 |
2,227 |
2,240 |
+0.76% |
125,400 |
2024/4/2 |
2,265 |
2,274 |
2,218 |
2,223 |
-1.85% |
112,600 |
2024/4/1 |
2,311 |
2,330 |
2,240 |
2,265 |
-1.35% |
149,600 |
2024/3/29 |
2,206 |
2,312 |
2,205 |
2,296 |
+4.60% |
206,400 |
2024/3/28 |
2,225 |
2,231 |
2,184 |
2,195 |
-2.92% |
98,800 |
2024/3/27 |
2,256 |
2,277 |
2,241 |
2,261 |
+1.62% |
184,600 |
2024/3/26 |
2,236 |
2,243 |
2,215 |
2,225 |
-0.54% |
139,700 |
2024/3/25 |
2,231 |
2,255 |
2,230 |
2,237 |
-0.36% |
137,400 |
2024/3/22 |
2,230 |
2,248 |
2,227 |
2,245 |
+1.22% |
109,100 |
2024/3/21 |
2,214 |
2,229 |
2,200 |
2,218 |
+1.32% |
160,500 |
2024/3/19 |
2,152 |
2,198 |
2,152 |
2,189 |
+1.58% |
88,800 |
2024/3/18 |
2,160 |
2,177 |
2,155 |
2,155 |
+1.03% |
85,600 |
2024/3/15 |
2,114 |
2,143 |
2,110 |
2,133 |
+0.38% |
105,300 |
2024/3/14 |
2,089 |
2,125 |
2,081 |
2,125 |
+2.31% |
148,200 |
2024/3/13 |
2,100 |
2,117 |
2,060 |
2,077 |
-0.34% |
77,800 |
2024/3/12 |
2,060 |
2,086 |
2,056 |
2,084 |
+0.14% |
84,400 |
2024/3/11 |
2,095 |
2,105 |
2,055 |
2,081 |
-1.93% |
104,000 |
2024/3/8 |
2,091 |
2,134 |
2,080 |
2,122 |
+0.33% |
115,700 |
2024/3/7 |
2,160 |
2,162 |
2,110 |
2,115 |
-1.03% |
99,300 |
2024/3/6 |
2,105 |
2,153 |
2,105 |
2,137 |
+1.62% |
121,800 |
2024/3/5 |
2,116 |
2,116 |
2,085 |
2,103 |
-0.14% |
87,800 |
2024/3/4 |
2,109 |
2,113 |
2,085 |
2,106 |
-0.61% |
104,700 |
2024/3/1 |
2,126 |
2,132 |
2,108 |
2,119 |
+0.09% |
106,100 |
2024/2/29 |
2,109 |
2,131 |
2,084 |
2,117 |
+0.33% |
153,300 |
2024/2/28 |
2,120 |
2,138 |
2,103 |
2,110 |
-0.75% |
112,400 |
2024/2/27 |
2,120 |
2,145 |
2,114 |
2,126 |
+0.14% |
78,900 |
2024/2/26 |
2,130 |
2,136 |
2,113 |
2,123 |
-0.38% |
84,700 |
2024/2/22 |
2,119 |
2,141 |
2,119 |
2,131 |
+0.57% |
70,900 |
2024/2/21 |
2,130 |
2,145 |
2,108 |
2,119 |
+0.14% |
116,100 |
2024/2/20 |
2,100 |
2,131 |
2,094 |
2,116 |
+0.76% |
133,800 |
2024/2/19 |
2,080 |
2,100 |
2,076 |
2,100 |
+0.67% |
72,300 |
2024/2/16 |
2,087 |
2,098 |
2,069 |
2,086 |
+1.11% |
78,900 |
2024/2/15 |
2,111 |
2,111 |
2,040 |
2,063 |
-1.39% |
129,900 |
2024/2/14 |
2,094 |
2,105 |
2,069 |
2,092 |
-0.29% |
119,100 |
2024/2/13 |
2,055 |
2,098 |
2,043 |
2,098 |
+2.84% |
158,900 |
2024/2/9 |
2,060 |
2,064 |
2,037 |
2,040 |
-1.97% |
138,000 |
2024/2/8 |
2,091 |
2,091 |
2,063 |
2,081 |
-0.43% |
96,700 |
2024/2/7 |
2,079 |
2,117 |
2,079 |
2,090 |
+0.63% |
217,000 |
2024/2/6 |
2,151 |
2,152 |
2,052 |
2,077 |
-4.72% |
463,600 |
2024/2/5 |
2,094 |
2,193 |
2,052 |
2,180 |
+10.16% |
942,100 |
2024/2/2 |
1,957 |
1,984 |
1,941 |
1,979 |
+1.59% |
312,100 |
2024/2/1 |
1,925 |
1,957 |
1,920 |
1,948 |
+0.88% |
157,800 |
2024/1/31 |
1,920 |
1,932 |
1,913 |
1,931 |
+0.57% |
115,800 |
2024/1/30 |
1,930 |
1,930 |
1,915 |
1,920 |
-0.78% |
112,700 |
2024/1/29 |
1,910 |
1,941 |
1,910 |
1,935 |
+1.74% |
91,300 |
2024/1/26 |
1,927 |
1,927 |
1,899 |
1,902 |
-1.35% |
147,500 |
2024/1/25 |
1,928 |
1,934 |
1,920 |
1,928 |
-0.05% |
107,400 |
2024/1/24 |
1,941 |
1,947 |
1,924 |
1,929 |
-0.67% |
191,700 |
2024/1/23 |
1,942 |
1,961 |
1,935 |
1,942 |
-0.10% |
167,500 |
2024/1/22 |
1,905 |
1,946 |
1,905 |
1,944 |
+3.02% |
181,200 |
2024/1/19 |
1,895 |
1,895 |
1,877 |
1,887 |
+0.37% |
107,900 |
2024/1/18 |
1,860 |
1,893 |
1,860 |
1,880 |
+1.02% |
88,200 |
2024/1/17 |
1,871 |
1,894 |
1,861 |
1,861 |
-0.05% |
137,000 |
2024/1/16 |
1,863 |
1,870 |
1,855 |
1,862 |
+0.00% |
91,000 |
2024/1/15 |
1,850 |
1,869 |
1,848 |
1,862 |
+1.20% |
91,100 |
2024/1/12 |
1,853 |
1,862 |
1,835 |
1,840 |
-0.54% |
115,100 |
2024/1/11 |
1,859 |
1,875 |
1,850 |
1,850 |
+0.54% |
109,700 |
2024/1/10 |
1,823 |
1,844 |
1,821 |
1,840 |
+1.15% |
130,100 |
2024/1/9 |
1,824 |
1,837 |
1,810 |
1,819 |
+0.72% |
109,300 |
2024/1/5 |
1,802 |
1,809 |
1,791 |
1,806 |
+0.78% |
165,700 |
2024/1/4 |
1,745 |
1,792 |
1,733 |
1,792 |
+2.99% |
139,500 |
2023/12/29 |
1,747 |
1,750 |
1,730 |
1,740 |
+0.23% |
102,000 |
2023/12/28 |
1,718 |
1,737 |
1,715 |
1,736 |
+1.40% |
109,800 |
2023/12/27 |
1,714 |
1,722 |
1,708 |
1,712 |
+0.00% |
116,000 |
2023/12/26 |
1,715 |
1,723 |
1,707 |
1,712 |
-0.23% |
123,700 |
2023/12/25 |
1,728 |
1,734 |
1,716 |
1,716 |
-0.58% |
80,900 |
2023/12/22 |
1,716 |
1,730 |
1,713 |
1,726 |
+0.76% |
87,800 |
2023/12/21 |
1,716 |
1,721 |
1,710 |
1,713 |
-0.98% |
132,400 |
2023/12/20 |
1,712 |
1,737 |
1,712 |
1,730 |
+1.17% |
150,600 |
2023/12/19 |
1,729 |
1,729 |
1,697 |
1,710 |
-0.70% |
173,400 |
2023/12/18 |
1,720 |
1,731 |
1,696 |
1,722 |
-1.15% |
177,400 |
2023/12/15 |
1,743 |
1,750 |
1,727 |
1,742 |
+0.52% |
353,600 |
2023/12/14 |
1,756 |
1,765 |
1,730 |
1,733 |
-2.15% |
175,700 |
2023/12/13 |
1,780 |
1,784 |
1,759 |
1,771 |
-0.39% |
174,200 |
2023/12/12 |
1,780 |
1,787 |
1,774 |
1,778 |
+0.34% |
90,100 |
2023/12/11 |
1,763 |
1,772 |
1,748 |
1,772 |
+2.01% |
147,600 |
2023/12/8 |
1,774 |
1,779 |
1,730 |
1,737 |
-2.58% |
240,200 |
2023/12/7 |
1,794 |
1,803 |
1,771 |
1,783 |
-1.11% |
131,800 |
2023/12/6 |
1,792 |
1,808 |
1,792 |
1,803 |
+0.50% |
221,500 |
2023/12/5 |
1,800 |
1,808 |
1,792 |
1,794 |
-0.39% |
94,200 |
2023/12/4 |
1,821 |
1,821 |
1,792 |
1,801 |
-1.91% |
100,700 |
2023/12/1 |
1,830 |
1,842 |
1,830 |
1,836 |
+0.44% |
125,200 |
2023/11/30 |
1,827 |
1,836 |
1,814 |
1,828 |
-0.05% |
179,500 |
2023/11/29 |
1,841 |
1,846 |
1,827 |
1,829 |
-0.92% |
128,500 |
2023/11/28 |
1,844 |
1,849 |
1,831 |
1,846 |
+0.60% |
88,400 |
2023/11/27 |
1,849 |
1,855 |
1,831 |
1,835 |
-0.76% |
164,300 |
2023/11/24 |
1,840 |
1,850 |
1,835 |
1,849 |
+1.20% |
144,600 |
2023/11/22 |
1,800 |
1,833 |
1,795 |
1,827 |
+1.16% |
242,100 |
2023/11/21 |
1,780 |
1,814 |
1,768 |
1,806 |
+0.78% |
260,800 |
2023/11/20 |
1,831 |
1,850 |
1,792 |
1,792 |
-2.13% |
217,900 |
2023/11/17 |
1,803 |
1,832 |
1,796 |
1,831 |
+1.38% |
95,100 |
2023/11/16 |
1,811 |
1,823 |
1,801 |
1,806 |
-0.17% |
125,100 |
|