日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
2,240 |
2,260 |
2,221 |
2,226 |
-0.40% |
54,800 |
2024/5/17 |
2,204 |
2,237 |
2,175 |
2,235 |
+1.41% |
51,300 |
2024/5/16 |
2,231 |
2,231 |
2,182 |
2,204 |
-1.43% |
40,600 |
2024/5/15 |
2,232 |
2,242 |
2,202 |
2,236 |
+0.45% |
50,600 |
2024/5/14 |
2,200 |
2,229 |
2,170 |
2,226 |
+0.72% |
75,800 |
2024/5/13 |
2,243 |
2,243 |
2,165 |
2,210 |
-3.62% |
126,000 |
2024/5/10 |
2,320 |
2,339 |
2,278 |
2,293 |
-0.86% |
68,200 |
2024/5/9 |
2,320 |
2,337 |
2,307 |
2,313 |
+0.26% |
29,800 |
2024/5/8 |
2,369 |
2,369 |
2,292 |
2,307 |
-3.03% |
72,800 |
2024/5/7 |
2,369 |
2,382 |
2,356 |
2,379 |
+0.46% |
19,800 |
2024/5/2 |
2,368 |
2,376 |
2,345 |
2,368 |
+0.00% |
13,800 |
2024/5/1 |
2,388 |
2,388 |
2,361 |
2,368 |
-0.84% |
12,500 |
2024/4/30 |
2,355 |
2,392 |
2,355 |
2,388 |
+1.40% |
32,100 |
2024/4/26 |
2,315 |
2,357 |
2,290 |
2,355 |
+0.99% |
57,000 |
2024/4/25 |
2,343 |
2,349 |
2,322 |
2,332 |
-1.06% |
34,100 |
2024/4/24 |
2,332 |
2,365 |
2,332 |
2,357 |
+1.07% |
30,700 |
2024/4/23 |
2,343 |
2,352 |
2,325 |
2,332 |
-0.09% |
25,500 |
2024/4/22 |
2,355 |
2,360 |
2,323 |
2,334 |
+1.13% |
36,600 |
2024/4/19 |
2,327 |
2,342 |
2,265 |
2,308 |
-1.28% |
67,900 |
2024/4/18 |
2,315 |
2,350 |
2,307 |
2,338 |
+0.95% |
26,700 |
2024/4/17 |
2,346 |
2,361 |
2,301 |
2,316 |
-1.28% |
52,200 |
2024/4/16 |
2,390 |
2,394 |
2,337 |
2,346 |
-2.62% |
55,800 |
2024/4/15 |
2,386 |
2,412 |
2,380 |
2,409 |
+0.29% |
37,400 |
2024/4/12 |
2,430 |
2,432 |
2,402 |
2,402 |
-0.74% |
45,900 |
2024/4/11 |
2,382 |
2,420 |
2,372 |
2,420 |
+0.41% |
42,000 |
2024/4/10 |
2,413 |
2,414 |
2,392 |
2,410 |
+0.33% |
74,300 |
2024/4/9 |
2,389 |
2,417 |
2,373 |
2,402 |
+0.92% |
82,200 |
2024/4/8 |
2,370 |
2,392 |
2,351 |
2,380 |
+0.38% |
65,900 |
2024/4/5 |
2,364 |
2,397 |
2,348 |
2,371 |
+0.72% |
137,800 |
2024/4/4 |
2,298 |
2,368 |
2,295 |
2,354 |
+4.44% |
179,200 |
2024/4/3 |
2,219 |
2,261 |
2,217 |
2,254 |
+0.22% |
63,600 |
2024/4/2 |
2,253 |
2,263 |
2,235 |
2,249 |
-0.18% |
56,400 |
2024/4/1 |
2,268 |
2,290 |
2,241 |
2,253 |
-0.66% |
65,800 |
2024/3/29 |
2,239 |
2,277 |
2,235 |
2,268 |
+2.30% |
118,600 |
2024/3/28 |
2,282 |
2,311 |
2,207 |
2,217 |
-3.23% |
378,600 |
2024/3/27 |
2,300 |
2,300 |
2,275 |
2,291 |
-0.56% |
551,800 |
2024/3/26 |
2,320 |
2,352 |
2,298 |
2,304 |
+0.70% |
163,200 |
2024/3/25 |
2,346 |
2,346 |
2,280 |
2,288 |
-2.43% |
222,000 |
2024/3/22 |
2,364 |
2,364 |
2,326 |
2,345 |
+1.34% |
149,100 |
2024/3/21 |
2,300 |
2,328 |
2,287 |
2,314 |
+2.48% |
232,300 |
2024/3/19 |
2,267 |
2,267 |
2,244 |
2,258 |
-0.44% |
74,300 |
2024/3/18 |
2,262 |
2,273 |
2,242 |
2,268 |
+1.02% |
151,300 |
2024/3/15 |
2,221 |
2,246 |
2,210 |
2,245 |
+1.26% |
154,400 |
2024/3/14 |
2,232 |
2,232 |
2,189 |
2,217 |
-1.07% |
212,900 |
2024/3/13 |
2,270 |
2,289 |
2,228 |
2,241 |
-0.80% |
123,200 |
2024/3/12 |
2,270 |
2,270 |
2,201 |
2,259 |
+1.35% |
188,300 |
2024/3/11 |
2,250 |
2,270 |
2,206 |
2,229 |
-0.85% |
270,500 |
2024/3/8 |
2,210 |
2,251 |
2,209 |
2,248 |
+2.04% |
227,300 |
2024/3/7 |
2,200 |
2,235 |
2,183 |
2,203 |
+0.92% |
332,000 |
2024/3/6 |
2,150 |
2,194 |
2,119 |
2,183 |
+3.02% |
212,600 |
2024/3/5 |
2,080 |
2,124 |
2,059 |
2,119 |
+2.52% |
254,800 |
2024/3/4 |
2,097 |
2,109 |
2,063 |
2,067 |
-0.58% |
264,900 |
2024/3/1 |
2,074 |
2,088 |
2,059 |
2,079 |
+0.92% |
183,400 |
2024/2/29 |
2,073 |
2,107 |
2,044 |
2,060 |
+1.33% |
334,400 |
2024/2/28 |
2,039 |
2,052 |
2,031 |
2,033 |
-0.29% |
141,000 |
2024/2/27 |
2,036 |
2,057 |
2,033 |
2,039 |
+0.44% |
90,800 |
2024/2/26 |
2,044 |
2,062 |
2,029 |
2,030 |
-1.31% |
89,000 |
2024/2/22 |
2,050 |
2,064 |
2,048 |
2,057 |
+0.10% |
54,000 |
2024/2/21 |
2,053 |
2,071 |
2,043 |
2,055 |
+0.15% |
49,900 |
2024/2/20 |
2,054 |
2,062 |
2,040 |
2,052 |
-0.10% |
37,500 |
2024/2/19 |
2,036 |
2,054 |
2,034 |
2,054 |
+0.64% |
39,500 |
2024/2/16 |
2,042 |
2,051 |
2,023 |
2,041 |
+1.39% |
57,600 |
2024/2/15 |
2,039 |
2,051 |
2,005 |
2,013 |
-1.08% |
51,000 |
2024/2/14 |
2,043 |
2,043 |
2,017 |
2,035 |
-0.54% |
53,000 |
2024/2/13 |
2,073 |
2,073 |
2,026 |
2,046 |
+0.15% |
103,000 |
2024/2/9 |
2,057 |
2,073 |
2,042 |
2,043 |
-1.21% |
44,100 |
2024/2/8 |
2,085 |
2,086 |
2,042 |
2,068 |
-0.48% |
64,200 |
2024/2/7 |
2,127 |
2,128 |
2,062 |
2,078 |
-3.62% |
140,900 |
2024/2/6 |
2,151 |
2,175 |
2,143 |
2,156 |
+0.33% |
58,700 |
2024/2/5 |
2,140 |
2,150 |
2,132 |
2,149 |
+1.03% |
52,200 |
2024/2/2 |
2,144 |
2,144 |
2,120 |
2,127 |
-0.37% |
27,500 |
2024/2/1 |
2,132 |
2,138 |
2,116 |
2,135 |
-0.23% |
34,600 |
2024/1/31 |
2,117 |
2,142 |
2,111 |
2,140 |
+0.90% |
27,100 |
2024/1/30 |
2,141 |
2,156 |
2,121 |
2,121 |
-0.66% |
47,800 |
2024/1/29 |
2,117 |
2,135 |
2,106 |
2,135 |
+1.76% |
26,700 |
2024/1/26 |
2,135 |
2,144 |
2,098 |
2,098 |
-1.41% |
60,100 |
2024/1/25 |
2,080 |
2,135 |
2,080 |
2,128 |
+1.38% |
83,900 |
2024/1/24 |
2,085 |
2,110 |
2,068 |
2,099 |
+0.67% |
70,200 |
2024/1/23 |
2,087 |
2,106 |
2,083 |
2,085 |
+0.19% |
38,400 |
2024/1/22 |
2,067 |
2,084 |
2,067 |
2,081 |
+1.22% |
31,600 |
2024/1/19 |
2,082 |
2,082 |
2,056 |
2,056 |
-1.25% |
47,500 |
2024/1/18 |
2,082 |
2,089 |
2,075 |
2,082 |
+0.00% |
37,100 |
2024/1/17 |
2,098 |
2,107 |
2,082 |
2,082 |
+0.00% |
31,600 |
2024/1/16 |
2,097 |
2,099 |
2,080 |
2,082 |
-0.95% |
28,300 |
2024/1/15 |
2,082 |
2,107 |
2,082 |
2,102 |
+0.96% |
34,000 |
2024/1/12 |
2,108 |
2,112 |
2,065 |
2,082 |
-1.09% |
51,400 |
2024/1/11 |
2,095 |
2,115 |
2,086 |
2,105 |
+1.20% |
47,000 |
2024/1/10 |
2,057 |
2,091 |
2,049 |
2,080 |
+1.56% |
68,600 |
2024/1/9 |
2,070 |
2,079 |
2,045 |
2,048 |
+0.24% |
46,900 |
2024/1/5 |
2,030 |
2,049 |
2,028 |
2,043 |
+1.34% |
46,900 |
2024/1/4 |
1,999 |
2,023 |
1,968 |
2,016 |
+1.77% |
76,200 |
2023/12/29 |
1,982 |
1,984 |
1,972 |
1,981 |
+0.56% |
31,600 |
2023/12/28 |
1,961 |
1,972 |
1,956 |
1,970 |
+0.77% |
20,700 |
2023/12/27 |
1,950 |
1,960 |
1,943 |
1,955 |
+0.41% |
35,500 |
2023/12/26 |
1,928 |
1,947 |
1,921 |
1,947 |
+1.25% |
31,700 |
2023/12/25 |
1,917 |
1,931 |
1,908 |
1,923 |
+0.89% |
39,500 |
2023/12/22 |
1,897 |
1,907 |
1,891 |
1,906 |
+0.47% |
26,400 |
2023/12/21 |
1,902 |
1,908 |
1,895 |
1,897 |
-0.94% |
26,800 |
2023/12/20 |
1,904 |
1,921 |
1,904 |
1,915 |
+1.11% |
45,900 |
2023/12/19 |
1,894 |
1,897 |
1,879 |
1,894 |
+0.64% |
35,000 |
2023/12/18 |
1,891 |
1,893 |
1,864 |
1,882 |
-1.36% |
46,900 |
2023/12/15 |
1,908 |
1,922 |
1,890 |
1,908 |
+0.53% |
70,100 |
2023/12/14 |
1,906 |
1,910 |
1,888 |
1,898 |
-0.37% |
40,700 |
2023/12/13 |
1,895 |
1,909 |
1,895 |
1,905 |
+0.53% |
33,900 |
2023/12/12 |
1,916 |
1,916 |
1,894 |
1,895 |
-0.63% |
23,600 |
2023/12/11 |
1,893 |
1,907 |
1,885 |
1,907 |
+0.85% |
44,600 |
2023/12/8 |
1,925 |
1,927 |
1,884 |
1,891 |
-2.53% |
65,600 |
2023/12/7 |
1,949 |
1,950 |
1,933 |
1,940 |
-1.32% |
32,100 |
2023/12/6 |
1,932 |
1,969 |
1,932 |
1,966 |
+1.81% |
34,400 |
2023/12/5 |
1,954 |
1,960 |
1,928 |
1,931 |
-1.28% |
46,400 |
2023/12/4 |
1,968 |
1,968 |
1,944 |
1,956 |
-0.86% |
22,900 |
2023/12/1 |
1,956 |
1,983 |
1,956 |
1,973 |
+0.97% |
36,400 |
2023/11/30 |
1,950 |
1,962 |
1,936 |
1,954 |
+0.05% |
44,900 |
2023/11/29 |
1,963 |
1,971 |
1,951 |
1,953 |
-0.61% |
30,600 |
2023/11/28 |
1,949 |
1,965 |
1,945 |
1,965 |
+1.29% |
26,700 |
2023/11/27 |
1,963 |
1,963 |
1,936 |
1,940 |
-0.61% |
21,800 |
2023/11/24 |
1,960 |
1,961 |
1,949 |
1,952 |
-0.10% |
18,200 |
2023/11/22 |
1,932 |
1,963 |
1,930 |
1,954 |
+1.14% |
25,000 |
2023/11/21 |
1,926 |
1,941 |
1,914 |
1,932 |
-0.21% |
30,700 |
2023/11/20 |
1,984 |
1,984 |
1,936 |
1,936 |
-1.58% |
43,800 |
2023/11/17 |
1,940 |
1,970 |
1,934 |
1,967 |
+1.13% |
33,400 |
2023/11/16 |
1,966 |
1,969 |
1,935 |
1,945 |
-1.07% |
27,200 |
2023/11/15 |
1,992 |
1,992 |
1,963 |
1,966 |
-0.71% |
29,400 |
|