日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
21,130 |
21,175 |
21,030 |
21,030 |
-0.59% |
163,800 |
2024/5/20 |
21,090 |
21,260 |
21,015 |
21,155 |
+0.59% |
193,300 |
2024/5/17 |
21,090 |
21,140 |
20,990 |
21,030 |
-0.47% |
211,900 |
2024/5/16 |
21,015 |
21,180 |
20,850 |
21,130 |
+1.37% |
178,500 |
2024/5/15 |
21,275 |
21,340 |
20,845 |
20,845 |
-2.21% |
262,200 |
2024/5/14 |
21,270 |
21,450 |
21,210 |
21,315 |
+0.54% |
194,200 |
2024/5/13 |
21,015 |
21,250 |
21,005 |
21,200 |
+0.40% |
137,000 |
2024/5/10 |
21,295 |
21,385 |
21,085 |
21,115 |
-0.07% |
227,400 |
2024/5/9 |
21,295 |
21,295 |
21,085 |
21,130 |
+0.21% |
189,700 |
2024/5/8 |
21,290 |
21,330 |
21,020 |
21,085 |
-0.96% |
245,200 |
2024/5/7 |
20,950 |
21,290 |
20,705 |
21,290 |
+3.10% |
386,200 |
2024/5/2 |
20,530 |
20,810 |
20,380 |
20,650 |
+1.32% |
250,800 |
2024/5/1 |
20,670 |
20,670 |
20,285 |
20,380 |
+0.10% |
236,900 |
2024/4/30 |
20,300 |
20,440 |
20,165 |
20,360 |
+1.02% |
337,200 |
2024/4/26 |
20,160 |
20,305 |
19,785 |
20,155 |
-1.08% |
539,500 |
2024/4/25 |
20,120 |
20,695 |
20,070 |
20,375 |
+1.70% |
672,400 |
2024/4/24 |
20,155 |
20,675 |
19,935 |
20,035 |
-7.54% |
939,600 |
2024/4/23 |
21,360 |
21,980 |
21,320 |
21,670 |
+1.48% |
437,100 |
2024/4/22 |
21,355 |
21,500 |
21,210 |
21,355 |
+1.71% |
209,800 |
2024/4/19 |
21,330 |
21,330 |
20,985 |
20,995 |
-0.97% |
226,900 |
2024/4/18 |
21,315 |
21,315 |
21,125 |
21,200 |
-0.21% |
157,600 |
2024/4/17 |
21,490 |
21,505 |
21,110 |
21,245 |
-1.44% |
237,300 |
2024/4/16 |
20,900 |
21,590 |
20,705 |
21,555 |
+2.06% |
288,900 |
2024/4/15 |
21,220 |
21,425 |
21,080 |
21,120 |
-1.86% |
158,200 |
2024/4/12 |
21,430 |
21,600 |
21,360 |
21,520 |
+0.87% |
263,100 |
2024/4/11 |
21,305 |
21,455 |
21,040 |
21,335 |
-1.00% |
298,800 |
2024/4/10 |
21,765 |
21,820 |
21,450 |
21,550 |
-1.03% |
145,600 |
2024/4/9 |
21,455 |
21,840 |
21,415 |
21,775 |
+1.35% |
192,500 |
2024/4/8 |
21,705 |
21,815 |
21,360 |
21,485 |
-1.54% |
262,200 |
2024/4/5 |
21,800 |
21,890 |
21,555 |
21,820 |
-1.84% |
282,800 |
2024/4/4 |
22,280 |
22,545 |
22,105 |
22,230 |
+0.93% |
218,200 |
2024/4/3 |
22,480 |
22,480 |
21,700 |
22,025 |
-2.20% |
320,300 |
2024/4/2 |
22,900 |
22,920 |
22,220 |
22,520 |
-2.62% |
245,000 |
2024/4/1 |
22,920 |
23,270 |
22,845 |
23,125 |
+1.54% |
216,600 |
2024/3/29 |
22,970 |
22,990 |
22,515 |
22,775 |
-0.18% |
138,800 |
2024/3/28 |
22,670 |
22,845 |
22,570 |
22,815 |
-0.48% |
218,300 |
2024/3/27 |
22,770 |
22,975 |
22,660 |
22,925 |
+0.95% |
248,900 |
2024/3/26 |
22,850 |
22,870 |
22,620 |
22,710 |
-0.35% |
169,300 |
2024/3/25 |
23,450 |
23,450 |
22,745 |
22,790 |
-2.98% |
152,500 |
2024/3/22 |
23,235 |
23,585 |
23,180 |
23,490 |
+1.36% |
249,000 |
2024/3/21 |
23,200 |
23,240 |
23,010 |
23,175 |
+0.30% |
221,700 |
2024/3/19 |
23,060 |
23,105 |
22,755 |
23,105 |
+0.41% |
162,100 |
2024/3/18 |
22,650 |
23,060 |
22,525 |
23,010 |
+2.40% |
133,700 |
2024/3/15 |
22,770 |
22,875 |
22,345 |
22,470 |
-0.86% |
313,700 |
2024/3/14 |
22,650 |
22,670 |
22,275 |
22,665 |
+0.07% |
196,600 |
2024/3/13 |
22,880 |
22,935 |
22,435 |
22,650 |
-1.01% |
201,400 |
2024/3/12 |
22,580 |
22,880 |
22,390 |
22,880 |
+0.28% |
152,300 |
2024/3/11 |
22,780 |
22,880 |
22,520 |
22,815 |
-0.93% |
146,800 |
2024/3/8 |
22,860 |
23,180 |
22,785 |
23,030 |
-0.30% |
192,800 |
2024/3/7 |
23,250 |
23,330 |
23,035 |
23,100 |
+0.46% |
178,300 |
2024/3/6 |
22,955 |
23,305 |
22,830 |
22,995 |
-0.50% |
220,200 |
2024/3/5 |
23,300 |
23,300 |
23,010 |
23,110 |
-1.18% |
148,600 |
2024/3/4 |
23,500 |
23,745 |
23,385 |
23,385 |
+0.02% |
228,400 |
2024/3/1 |
23,495 |
23,580 |
23,180 |
23,380 |
-0.19% |
228,700 |
2024/2/29 |
23,120 |
23,470 |
22,965 |
23,425 |
+1.30% |
410,300 |
2024/2/28 |
23,060 |
23,215 |
22,850 |
23,125 |
-0.88% |
242,800 |
2024/2/27 |
22,850 |
23,330 |
22,800 |
23,330 |
+2.26% |
318,800 |
2024/2/26 |
22,495 |
23,045 |
22,385 |
22,815 |
+2.06% |
306,300 |
2024/2/22 |
22,475 |
22,495 |
22,240 |
22,355 |
-0.71% |
215,700 |
2024/2/21 |
22,425 |
22,585 |
22,270 |
22,515 |
+1.42% |
295,400 |
2024/2/20 |
22,205 |
22,205 |
21,965 |
22,200 |
+0.07% |
177,100 |
2024/2/19 |
22,065 |
22,260 |
22,000 |
22,185 |
-0.36% |
127,000 |
2024/2/16 |
22,220 |
22,325 |
22,035 |
22,265 |
+0.93% |
258,300 |
2024/2/15 |
22,410 |
22,415 |
21,930 |
22,060 |
-1.54% |
283,500 |
2024/2/14 |
22,500 |
22,530 |
22,305 |
22,405 |
-0.24% |
289,900 |
2024/2/13 |
22,400 |
22,590 |
22,305 |
22,460 |
+1.40% |
328,100 |
2024/2/9 |
22,290 |
22,390 |
22,080 |
22,150 |
-0.98% |
282,400 |
2024/2/8 |
22,510 |
22,545 |
22,225 |
22,370 |
-0.29% |
303,900 |
2024/2/7 |
22,285 |
22,495 |
22,075 |
22,435 |
+1.22% |
243,200 |
2024/2/6 |
22,475 |
22,485 |
22,105 |
22,165 |
-1.42% |
336,300 |
2024/2/5 |
22,610 |
22,680 |
22,435 |
22,485 |
-0.42% |
223,100 |
2024/2/2 |
22,835 |
23,030 |
22,580 |
22,580 |
-0.94% |
315,400 |
2024/2/1 |
22,730 |
23,150 |
22,705 |
22,795 |
+0.26% |
317,500 |
2024/1/31 |
22,655 |
22,795 |
22,400 |
22,735 |
-0.46% |
406,100 |
2024/1/30 |
22,895 |
22,915 |
22,660 |
22,840 |
+0.86% |
261,200 |
2024/1/29 |
22,600 |
22,830 |
22,485 |
22,645 |
-0.53% |
345,700 |
2024/1/26 |
23,095 |
23,260 |
22,685 |
22,765 |
-1.79% |
457,300 |
2024/1/25 |
22,960 |
23,840 |
22,960 |
23,180 |
-6.23% |
938,500 |
2024/1/24 |
24,390 |
24,750 |
24,345 |
24,720 |
-0.12% |
285,700 |
2024/1/23 |
24,730 |
25,005 |
24,705 |
24,750 |
+0.81% |
229,000 |
2024/1/22 |
24,225 |
24,685 |
24,225 |
24,550 |
+0.97% |
363,500 |
2024/1/19 |
24,550 |
24,680 |
24,245 |
24,315 |
-1.20% |
341,800 |
2024/1/18 |
24,620 |
24,745 |
24,505 |
24,610 |
-0.97% |
202,900 |
2024/1/17 |
24,705 |
25,070 |
24,525 |
24,850 |
-0.20% |
210,700 |
2024/1/16 |
25,195 |
25,195 |
24,775 |
24,900 |
-0.74% |
175,400 |
2024/1/15 |
25,000 |
25,195 |
24,900 |
25,085 |
+0.66% |
180,500 |
2024/1/12 |
25,050 |
25,225 |
24,805 |
24,920 |
-0.10% |
337,900 |
2024/1/11 |
25,000 |
25,120 |
24,600 |
24,945 |
+0.22% |
241,400 |
2024/1/10 |
24,280 |
24,995 |
24,200 |
24,890 |
+2.51% |
173,700 |
2024/1/9 |
23,965 |
24,490 |
23,955 |
24,280 |
+1.95% |
268,400 |
2024/1/5 |
24,060 |
24,060 |
23,660 |
23,815 |
-1.67% |
275,000 |
2024/1/4 |
23,980 |
24,250 |
23,590 |
24,220 |
-0.31% |
197,900 |
2023/12/29 |
24,280 |
24,320 |
24,070 |
24,295 |
+0.23% |
117,900 |
2023/12/28 |
24,045 |
24,260 |
23,975 |
24,240 |
+0.54% |
64,400 |
2023/12/27 |
23,935 |
24,180 |
23,865 |
24,110 |
+1.09% |
114,000 |
2023/12/26 |
23,935 |
23,980 |
23,720 |
23,850 |
-0.29% |
83,200 |
2023/12/25 |
23,920 |
23,950 |
23,750 |
23,920 |
+0.91% |
55,000 |
2023/12/22 |
23,905 |
23,925 |
23,670 |
23,705 |
-0.32% |
119,300 |
2023/12/21 |
23,500 |
23,885 |
23,500 |
23,780 |
+1.32% |
214,000 |
2023/12/20 |
23,400 |
23,800 |
23,360 |
23,470 |
+0.51% |
198,100 |
2023/12/19 |
23,210 |
23,375 |
22,960 |
23,350 |
+1.13% |
164,000 |
2023/12/18 |
23,300 |
23,345 |
23,025 |
23,090 |
-1.05% |
124,600 |
2023/12/15 |
23,620 |
23,820 |
23,335 |
23,335 |
-1.60% |
289,400 |
2023/12/14 |
23,440 |
23,795 |
23,380 |
23,715 |
+1.69% |
239,100 |
2023/12/13 |
23,360 |
23,420 |
23,185 |
23,320 |
-0.19% |
160,500 |
2023/12/12 |
23,675 |
23,750 |
23,350 |
23,365 |
-1.06% |
182,500 |
2023/12/11 |
23,680 |
23,745 |
23,515 |
23,615 |
-0.78% |
219,000 |
2023/12/8 |
23,970 |
24,100 |
23,690 |
23,800 |
-0.27% |
331,300 |
2023/12/7 |
23,970 |
24,225 |
23,820 |
23,865 |
-0.19% |
312,700 |
2023/12/6 |
23,390 |
23,995 |
23,255 |
23,910 |
+2.79% |
309,100 |
2023/12/5 |
23,275 |
23,475 |
23,020 |
23,260 |
-0.09% |
242,800 |
2023/12/4 |
22,695 |
23,320 |
22,610 |
23,280 |
+2.26% |
235,100 |
2023/12/1 |
22,855 |
22,855 |
22,515 |
22,765 |
+0.31% |
209,000 |
2023/11/30 |
22,350 |
22,780 |
22,270 |
22,695 |
+1.32% |
363,600 |
2023/11/29 |
22,430 |
22,570 |
22,385 |
22,400 |
+0.36% |
122,100 |
2023/11/28 |
22,240 |
22,330 |
21,875 |
22,320 |
+0.47% |
188,000 |
2023/11/27 |
22,225 |
22,430 |
22,120 |
22,215 |
-0.63% |
143,100 |
2023/11/24 |
22,550 |
22,645 |
22,355 |
22,355 |
-0.40% |
140,800 |
2023/11/22 |
22,675 |
22,725 |
22,420 |
22,445 |
-0.86% |
114,100 |
2023/11/21 |
22,260 |
22,675 |
22,225 |
22,640 |
+2.49% |
181,500 |
2023/11/20 |
22,210 |
22,320 |
21,920 |
22,090 |
-0.54% |
206,900 |
2023/11/17 |
22,235 |
22,300 |
22,075 |
22,210 |
-0.11% |
259,900 |
2023/11/16 |
22,260 |
22,440 |
22,085 |
22,235 |
-1.13% |
168,800 |
|