日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,050 |
2,069 |
2,041 |
2,044 |
+0.25% |
29,400 |
2024/5/20 |
2,010 |
2,070 |
2,010 |
2,039 |
+1.75% |
34,200 |
2024/5/17 |
2,007 |
2,011 |
1,993 |
2,004 |
-0.20% |
48,900 |
2024/5/16 |
2,025 |
2,025 |
2,000 |
2,008 |
-1.38% |
46,000 |
2024/5/15 |
2,044 |
2,044 |
2,022 |
2,036 |
-0.24% |
23,200 |
2024/5/14 |
2,089 |
2,090 |
2,021 |
2,041 |
-1.69% |
47,600 |
2024/5/13 |
2,089 |
2,089 |
2,070 |
2,076 |
-1.61% |
56,700 |
2024/5/10 |
2,110 |
2,121 |
2,100 |
2,110 |
+0.00% |
14,500 |
2024/5/9 |
2,114 |
2,140 |
2,110 |
2,110 |
-0.57% |
9,900 |
2024/5/8 |
2,099 |
2,138 |
2,095 |
2,122 |
+1.19% |
12,900 |
2024/5/7 |
2,100 |
2,100 |
2,088 |
2,097 |
+0.62% |
5,700 |
2024/5/2 |
2,081 |
2,100 |
2,081 |
2,084 |
+0.14% |
8,900 |
2024/5/1 |
2,077 |
2,090 |
2,070 |
2,081 |
-0.57% |
9,700 |
2024/4/30 |
2,070 |
2,099 |
2,070 |
2,093 |
+0.67% |
34,800 |
2024/4/26 |
2,067 |
2,088 |
2,050 |
2,079 |
+0.43% |
14,300 |
2024/4/25 |
2,069 |
2,082 |
2,060 |
2,070 |
+0.05% |
12,400 |
2024/4/24 |
2,069 |
2,070 |
2,059 |
2,069 |
+0.39% |
10,900 |
2024/4/23 |
2,063 |
2,072 |
2,044 |
2,061 |
-0.10% |
14,800 |
2024/4/22 |
2,080 |
2,080 |
2,042 |
2,063 |
+1.43% |
11,800 |
2024/4/19 |
2,090 |
2,090 |
1,986 |
2,034 |
-2.87% |
35,400 |
2024/4/18 |
2,112 |
2,112 |
2,085 |
2,094 |
-0.10% |
12,500 |
2024/4/17 |
2,120 |
2,120 |
2,079 |
2,096 |
+0.53% |
9,800 |
2024/4/16 |
2,127 |
2,127 |
2,073 |
2,085 |
-1.79% |
21,100 |
2024/4/15 |
2,127 |
2,135 |
2,123 |
2,123 |
-0.98% |
10,500 |
2024/4/12 |
2,134 |
2,161 |
2,128 |
2,144 |
+0.47% |
22,000 |
2024/4/11 |
2,145 |
2,145 |
2,125 |
2,134 |
-0.97% |
14,300 |
2024/4/10 |
2,156 |
2,170 |
2,146 |
2,155 |
-0.19% |
14,300 |
2024/4/9 |
2,160 |
2,162 |
2,153 |
2,159 |
+0.19% |
15,500 |
2024/4/8 |
2,167 |
2,167 |
2,150 |
2,155 |
-0.23% |
7,600 |
2024/4/5 |
2,169 |
2,171 |
2,155 |
2,160 |
-0.92% |
22,600 |
2024/4/4 |
2,197 |
2,197 |
2,171 |
2,180 |
+0.46% |
14,300 |
2024/4/3 |
2,180 |
2,180 |
2,150 |
2,170 |
-0.14% |
22,200 |
2024/4/2 |
2,190 |
2,200 |
2,150 |
2,173 |
-0.37% |
31,900 |
2024/4/1 |
2,175 |
2,185 |
2,156 |
2,181 |
+1.44% |
20,800 |
2024/3/29 |
2,109 |
2,150 |
2,107 |
2,150 |
+2.72% |
28,500 |
2024/3/28 |
2,090 |
2,111 |
2,088 |
2,093 |
+0.62% |
36,700 |
2024/3/27 |
2,090 |
2,090 |
2,048 |
2,080 |
+1.56% |
25,000 |
2024/3/26 |
2,043 |
2,052 |
2,043 |
2,048 |
+0.20% |
14,200 |
2024/3/25 |
2,033 |
2,046 |
2,027 |
2,044 |
+1.29% |
18,000 |
2024/3/22 |
2,019 |
2,021 |
2,008 |
2,018 |
+0.45% |
18,600 |
2024/3/21 |
2,011 |
2,011 |
2,002 |
2,009 |
+0.45% |
17,400 |
2024/3/19 |
2,000 |
2,003 |
1,990 |
2,000 |
+0.00% |
14,400 |
2024/3/18 |
1,991 |
2,001 |
1,990 |
2,000 |
+0.05% |
16,300 |
2024/3/15 |
1,985 |
1,999 |
1,985 |
1,999 |
+0.10% |
19,900 |
2024/3/14 |
1,994 |
1,997 |
1,984 |
1,997 |
-0.10% |
22,700 |
2024/3/13 |
2,021 |
2,021 |
1,990 |
1,999 |
-1.24% |
19,000 |
2024/3/12 |
2,006 |
2,032 |
2,001 |
2,024 |
+0.00% |
6,800 |
2024/3/11 |
2,041 |
2,041 |
2,019 |
2,024 |
-0.83% |
9,700 |
2024/3/8 |
2,040 |
2,041 |
2,031 |
2,041 |
+0.05% |
6,000 |
2024/3/7 |
2,054 |
2,054 |
2,031 |
2,040 |
-0.34% |
5,600 |
2024/3/6 |
2,038 |
2,047 |
2,025 |
2,047 |
+0.44% |
5,200 |
2024/3/5 |
2,036 |
2,039 |
2,025 |
2,038 |
-0.10% |
8,600 |
2024/3/4 |
2,048 |
2,054 |
2,034 |
2,040 |
-0.10% |
7,900 |
2024/3/1 |
2,051 |
2,068 |
2,042 |
2,042 |
-0.39% |
7,800 |
2024/2/29 |
2,046 |
2,052 |
2,045 |
2,050 |
+0.24% |
5,100 |
2024/2/28 |
2,050 |
2,054 |
2,034 |
2,045 |
-0.24% |
10,100 |
2024/2/27 |
2,036 |
2,054 |
2,034 |
2,050 |
+0.94% |
8,400 |
2024/2/26 |
2,038 |
2,041 |
2,031 |
2,031 |
+0.05% |
8,300 |
2024/2/22 |
2,039 |
2,040 |
2,019 |
2,030 |
+0.35% |
6,100 |
2024/2/21 |
2,039 |
2,039 |
2,022 |
2,023 |
-0.98% |
4,400 |
2024/2/20 |
2,044 |
2,045 |
2,020 |
2,043 |
+0.05% |
6,500 |
2024/2/19 |
2,022 |
2,042 |
2,010 |
2,042 |
+1.39% |
6,800 |
2024/2/16 |
2,007 |
2,020 |
2,001 |
2,014 |
+0.40% |
10,400 |
2024/2/15 |
2,033 |
2,033 |
2,006 |
2,006 |
-0.69% |
9,300 |
2024/2/14 |
2,036 |
2,040 |
2,011 |
2,020 |
-0.79% |
10,500 |
2024/2/13 |
2,050 |
2,050 |
2,015 |
2,036 |
-1.21% |
21,300 |
2024/2/9 |
2,075 |
2,075 |
2,051 |
2,061 |
-0.72% |
6,900 |
2024/2/8 |
2,079 |
2,080 |
2,064 |
2,076 |
-0.05% |
8,300 |
2024/2/7 |
2,073 |
2,079 |
2,064 |
2,077 |
+0.24% |
12,400 |
2024/2/6 |
2,058 |
2,072 |
2,055 |
2,072 |
+0.68% |
10,400 |
2024/2/5 |
2,041 |
2,058 |
2,037 |
2,058 |
+1.38% |
18,100 |
2024/2/2 |
2,029 |
2,030 |
2,021 |
2,030 |
+0.25% |
7,200 |
2024/2/1 |
2,030 |
2,030 |
2,021 |
2,025 |
-0.25% |
3,700 |
2024/1/31 |
2,023 |
2,030 |
2,020 |
2,030 |
+0.35% |
9,200 |
2024/1/30 |
2,020 |
2,023 |
2,020 |
2,023 |
+0.15% |
6,700 |
2024/1/29 |
2,013 |
2,021 |
2,013 |
2,020 |
+0.35% |
7,100 |
2024/1/26 |
2,011 |
2,013 |
2,005 |
2,013 |
+0.15% |
3,900 |
2024/1/25 |
2,012 |
2,012 |
2,003 |
2,010 |
+0.05% |
3,800 |
2024/1/24 |
2,013 |
2,013 |
2,004 |
2,009 |
-0.20% |
3,200 |
2024/1/23 |
2,016 |
2,020 |
2,000 |
2,013 |
-0.10% |
20,300 |
2024/1/22 |
2,015 |
2,015 |
2,010 |
2,015 |
+0.25% |
6,900 |
2024/1/19 |
2,004 |
2,011 |
2,001 |
2,010 |
+0.50% |
10,900 |
2024/1/18 |
1,998 |
2,000 |
1,992 |
2,000 |
+0.45% |
7,200 |
2024/1/17 |
1,990 |
1,999 |
1,986 |
1,991 |
+0.05% |
13,000 |
2024/1/16 |
1,989 |
1,990 |
1,985 |
1,990 |
+0.20% |
14,500 |
2024/1/15 |
1,985 |
1,987 |
1,978 |
1,986 |
+0.56% |
7,300 |
2024/1/12 |
1,970 |
1,990 |
1,963 |
1,975 |
+0.41% |
31,800 |
2024/1/11 |
1,989 |
1,989 |
1,966 |
1,967 |
-0.30% |
18,300 |
2024/1/10 |
1,972 |
1,980 |
1,966 |
1,973 |
+0.10% |
8,800 |
2024/1/9 |
1,971 |
1,995 |
1,965 |
1,971 |
+0.46% |
10,200 |
2024/1/5 |
1,963 |
1,980 |
1,958 |
1,962 |
+0.00% |
15,900 |
2024/1/4 |
1,953 |
1,963 |
1,935 |
1,962 |
+1.45% |
12,800 |
2023/12/29 |
1,926 |
1,941 |
1,926 |
1,934 |
-0.21% |
5,100 |
2023/12/28 |
1,935 |
1,965 |
1,840 |
1,938 |
-0.67% |
40,900 |
2023/12/27 |
1,950 |
1,959 |
1,945 |
1,951 |
+0.52% |
7,900 |
2023/12/26 |
1,945 |
1,945 |
1,932 |
1,941 |
+0.47% |
3,300 |
2023/12/25 |
1,950 |
1,964 |
1,932 |
1,932 |
-0.51% |
16,800 |
2023/12/22 |
1,949 |
1,949 |
1,935 |
1,942 |
+0.41% |
4,300 |
2023/12/21 |
1,948 |
1,949 |
1,928 |
1,934 |
+0.05% |
11,400 |
2023/12/20 |
1,940 |
1,945 |
1,931 |
1,933 |
-0.26% |
6,400 |
2023/12/19 |
1,939 |
1,949 |
1,932 |
1,938 |
+0.31% |
5,700 |
2023/12/18 |
1,933 |
1,939 |
1,929 |
1,932 |
-0.05% |
8,800 |
2023/12/15 |
1,928 |
1,933 |
1,928 |
1,933 |
+0.10% |
2,200 |
2023/12/14 |
1,938 |
1,938 |
1,931 |
1,931 |
-0.46% |
1,600 |
2023/12/13 |
1,933 |
1,940 |
1,931 |
1,940 |
+0.36% |
3,000 |
2023/12/12 |
1,940 |
1,940 |
1,928 |
1,933 |
-0.26% |
4,700 |
2023/12/11 |
1,940 |
1,945 |
1,925 |
1,938 |
+0.00% |
6,300 |
2023/12/8 |
1,925 |
1,940 |
1,925 |
1,938 |
-0.21% |
4,000 |
2023/12/7 |
1,939 |
1,949 |
1,925 |
1,942 |
+0.47% |
4,800 |
2023/12/6 |
1,930 |
1,934 |
1,930 |
1,933 |
+0.16% |
2,900 |
2023/12/5 |
1,934 |
1,934 |
1,922 |
1,930 |
-0.21% |
1,900 |
2023/12/4 |
1,925 |
1,934 |
1,923 |
1,934 |
+0.21% |
3,400 |
2023/12/1 |
1,906 |
1,930 |
1,906 |
1,930 |
+0.00% |
8,900 |
2023/11/30 |
1,935 |
1,935 |
1,926 |
1,930 |
+0.26% |
1,600 |
2023/11/29 |
1,925 |
1,934 |
1,916 |
1,925 |
+0.00% |
6,000 |
2023/11/28 |
1,940 |
1,940 |
1,925 |
1,925 |
-0.41% |
5,100 |
2023/11/27 |
1,939 |
1,939 |
1,928 |
1,933 |
+0.16% |
2,300 |
2023/11/24 |
1,914 |
1,932 |
1,914 |
1,930 |
+0.52% |
2,200 |
2023/11/22 |
1,929 |
1,932 |
1,920 |
1,920 |
-0.47% |
1,900 |
2023/11/21 |
1,925 |
1,935 |
1,924 |
1,929 |
-0.36% |
1,400 |
2023/11/20 |
1,941 |
1,941 |
1,912 |
1,936 |
+0.83% |
6,200 |
2023/11/17 |
1,909 |
1,920 |
1,909 |
1,920 |
+0.37% |
1,400 |
2023/11/16 |
1,919 |
1,924 |
1,908 |
1,913 |
+0.16% |
1,500 |
|