日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,057 |
2,058 |
2,028 |
2,028 |
-0.88% |
77,300 |
2024/5/20 |
2,038 |
2,059 |
2,028 |
2,046 |
+0.44% |
103,900 |
2024/5/17 |
2,025 |
2,037 |
2,002 |
2,037 |
-0.73% |
125,500 |
2024/5/16 |
2,076 |
2,097 |
2,045 |
2,052 |
-1.30% |
130,100 |
2024/5/15 |
2,135 |
2,156 |
2,074 |
2,079 |
-2.44% |
127,100 |
2024/5/14 |
2,083 |
2,140 |
2,079 |
2,131 |
+2.30% |
158,600 |
2024/5/13 |
2,030 |
2,096 |
1,995 |
2,083 |
+3.63% |
190,600 |
2024/5/10 |
2,021 |
2,027 |
1,997 |
2,010 |
+0.10% |
255,400 |
2024/5/9 |
2,000 |
2,009 |
1,975 |
2,008 |
+1.31% |
190,100 |
2024/5/8 |
1,998 |
2,004 |
1,976 |
1,982 |
-0.70% |
178,600 |
2024/5/7 |
1,963 |
1,996 |
1,952 |
1,996 |
+2.46% |
265,500 |
2024/5/2 |
1,999 |
1,999 |
1,942 |
1,948 |
-1.96% |
143,600 |
2024/5/1 |
1,996 |
1,996 |
1,974 |
1,987 |
-1.14% |
157,900 |
2024/4/30 |
2,023 |
2,023 |
1,980 |
2,010 |
-0.64% |
167,400 |
2024/4/26 |
2,021 |
2,025 |
1,984 |
2,023 |
+0.10% |
136,000 |
2024/4/25 |
2,044 |
2,055 |
2,021 |
2,021 |
-1.13% |
123,900 |
2024/4/24 |
2,041 |
2,053 |
2,031 |
2,044 |
+0.29% |
117,600 |
2024/4/23 |
2,037 |
2,047 |
2,029 |
2,038 |
+0.05% |
98,000 |
2024/4/22 |
2,033 |
2,055 |
2,026 |
2,037 |
+2.62% |
176,300 |
2024/4/19 |
2,010 |
2,034 |
1,981 |
1,985 |
-1.19% |
146,100 |
2024/4/18 |
1,995 |
2,021 |
1,994 |
2,009 |
+0.70% |
99,900 |
2024/4/17 |
2,011 |
2,017 |
1,986 |
1,995 |
-1.14% |
116,100 |
2024/4/16 |
2,016 |
2,038 |
2,000 |
2,018 |
-0.59% |
154,900 |
2024/4/15 |
2,000 |
2,039 |
1,990 |
2,030 |
+1.05% |
154,800 |
2024/4/12 |
2,072 |
2,077 |
2,004 |
2,009 |
-2.33% |
158,100 |
2024/4/11 |
2,035 |
2,057 |
2,017 |
2,057 |
+0.93% |
110,200 |
2024/4/10 |
2,044 |
2,055 |
2,033 |
2,038 |
-0.29% |
67,200 |
2024/4/9 |
2,040 |
2,054 |
2,024 |
2,044 |
+0.39% |
97,300 |
2024/4/8 |
2,022 |
2,056 |
2,006 |
2,036 |
+1.14% |
123,200 |
2024/4/5 |
2,009 |
2,030 |
1,998 |
2,013 |
+0.10% |
123,900 |
2024/4/4 |
2,000 |
2,027 |
2,000 |
2,011 |
+0.55% |
130,200 |
2024/4/3 |
1,982 |
2,008 |
1,979 |
2,000 |
+0.65% |
154,800 |
2024/4/2 |
2,045 |
2,045 |
1,983 |
1,987 |
-3.17% |
206,200 |
2024/4/1 |
2,128 |
2,129 |
2,052 |
2,052 |
-2.61% |
163,400 |
2024/3/29 |
2,077 |
2,120 |
2,058 |
2,107 |
+2.78% |
240,800 |
2024/3/28 |
2,046 |
2,074 |
2,022 |
2,050 |
+0.20% |
170,500 |
2024/3/27 |
2,045 |
2,061 |
2,038 |
2,046 |
+0.94% |
188,400 |
2024/3/26 |
2,020 |
2,040 |
2,011 |
2,027 |
-0.30% |
152,400 |
2024/3/25 |
2,051 |
2,073 |
2,033 |
2,033 |
-0.68% |
184,100 |
2024/3/22 |
2,047 |
2,058 |
2,028 |
2,047 |
+0.00% |
192,300 |
2024/3/21 |
2,090 |
2,108 |
2,047 |
2,047 |
-2.01% |
219,500 |
2024/3/19 |
2,094 |
2,098 |
2,056 |
2,089 |
-0.24% |
194,000 |
2024/3/18 |
2,083 |
2,106 |
2,079 |
2,094 |
+0.87% |
198,800 |
2024/3/15 |
2,088 |
2,117 |
2,073 |
2,076 |
-0.67% |
257,400 |
2024/3/14 |
2,073 |
2,090 |
2,054 |
2,090 |
+0.34% |
161,300 |
2024/3/13 |
2,136 |
2,145 |
2,077 |
2,083 |
-2.53% |
205,800 |
2024/3/12 |
2,091 |
2,151 |
2,075 |
2,137 |
+3.34% |
413,900 |
2024/3/11 |
2,014 |
2,071 |
2,007 |
2,068 |
+2.27% |
230,000 |
2024/3/8 |
1,976 |
2,029 |
1,965 |
2,022 |
+0.25% |
230,200 |
2024/3/7 |
2,042 |
2,042 |
2,008 |
2,017 |
-0.79% |
176,100 |
2024/3/6 |
2,022 |
2,049 |
2,007 |
2,033 |
+0.00% |
251,000 |
2024/3/5 |
2,069 |
2,080 |
2,027 |
2,033 |
-2.82% |
304,400 |
2024/3/4 |
2,125 |
2,134 |
2,086 |
2,092 |
-1.60% |
285,500 |
2024/3/1 |
2,187 |
2,188 |
2,101 |
2,126 |
-2.43% |
328,200 |
2024/2/29 |
2,172 |
2,186 |
2,080 |
2,179 |
-0.14% |
331,700 |
2024/2/28 |
2,180 |
2,215 |
2,173 |
2,182 |
-0.18% |
188,800 |
2024/2/27 |
2,202 |
2,226 |
2,178 |
2,186 |
-0.68% |
203,200 |
2024/2/26 |
2,223 |
2,250 |
2,197 |
2,201 |
-0.18% |
222,500 |
2024/2/22 |
2,209 |
2,222 |
2,178 |
2,205 |
+0.87% |
187,100 |
2024/2/21 |
2,197 |
2,211 |
2,168 |
2,186 |
-0.50% |
107,700 |
2024/2/20 |
2,152 |
2,212 |
2,150 |
2,197 |
+2.62% |
223,500 |
2024/2/19 |
2,130 |
2,154 |
2,108 |
2,141 |
+0.85% |
202,000 |
2024/2/16 |
2,133 |
2,136 |
2,095 |
2,123 |
-0.23% |
298,100 |
2024/2/15 |
2,257 |
2,257 |
2,125 |
2,128 |
-4.83% |
383,000 |
2024/2/14 |
2,317 |
2,375 |
2,223 |
2,236 |
-2.95% |
244,700 |
2024/2/13 |
2,340 |
2,343 |
2,278 |
2,304 |
-1.41% |
353,200 |
2024/2/9 |
2,335 |
2,355 |
2,320 |
2,337 |
+0.13% |
222,300 |
2024/2/8 |
2,329 |
2,354 |
2,300 |
2,334 |
+0.69% |
127,200 |
2024/2/7 |
2,390 |
2,390 |
2,282 |
2,318 |
-3.13% |
250,400 |
2024/2/6 |
2,375 |
2,416 |
2,355 |
2,393 |
+0.59% |
232,500 |
2024/2/5 |
2,380 |
2,426 |
2,376 |
2,379 |
+1.10% |
285,100 |
2024/2/2 |
2,319 |
2,379 |
2,310 |
2,353 |
+1.12% |
250,400 |
2024/2/1 |
2,288 |
2,332 |
2,272 |
2,327 |
+0.95% |
190,700 |
2024/1/31 |
2,255 |
2,306 |
2,254 |
2,305 |
+1.99% |
216,600 |
2024/1/30 |
2,249 |
2,273 |
2,237 |
2,260 |
+1.03% |
173,300 |
2024/1/29 |
2,232 |
2,239 |
2,218 |
2,237 |
+0.18% |
138,500 |
2024/1/26 |
2,220 |
2,243 |
2,200 |
2,233 |
+0.40% |
154,000 |
2024/1/25 |
2,184 |
2,230 |
2,184 |
2,224 |
+0.54% |
123,100 |
2024/1/24 |
2,207 |
2,223 |
2,192 |
2,212 |
-0.27% |
161,500 |
2024/1/23 |
2,227 |
2,241 |
2,204 |
2,218 |
+0.14% |
135,100 |
2024/1/22 |
2,255 |
2,259 |
2,201 |
2,215 |
-1.77% |
165,100 |
2024/1/19 |
2,238 |
2,262 |
2,219 |
2,255 |
+0.80% |
155,700 |
2024/1/18 |
2,275 |
2,275 |
2,226 |
2,237 |
-0.49% |
149,700 |
2024/1/17 |
2,257 |
2,281 |
2,237 |
2,248 |
-0.93% |
216,800 |
2024/1/16 |
2,308 |
2,318 |
2,265 |
2,269 |
-2.49% |
147,400 |
2024/1/15 |
2,342 |
2,342 |
2,294 |
2,327 |
-0.98% |
189,900 |
2024/1/12 |
2,303 |
2,351 |
2,296 |
2,350 |
+1.08% |
244,900 |
2024/1/11 |
2,301 |
2,333 |
2,285 |
2,325 |
+2.06% |
223,800 |
2024/1/10 |
2,260 |
2,287 |
2,241 |
2,278 |
+0.80% |
231,700 |
2024/1/9 |
2,270 |
2,295 |
2,239 |
2,260 |
+0.36% |
171,000 |
2024/1/5 |
2,297 |
2,297 |
2,237 |
2,252 |
-2.00% |
219,400 |
2024/1/4 |
2,301 |
2,304 |
2,275 |
2,298 |
-2.17% |
171,600 |
2023/12/29 |
2,340 |
2,357 |
2,335 |
2,349 |
+0.30% |
143,800 |
2023/12/28 |
2,319 |
2,352 |
2,309 |
2,342 |
-0.80% |
152,600 |
2023/12/27 |
2,300 |
2,361 |
2,296 |
2,361 |
+3.24% |
258,300 |
2023/12/26 |
2,280 |
2,310 |
2,265 |
2,287 |
+1.24% |
150,400 |
2023/12/25 |
2,272 |
2,294 |
2,251 |
2,259 |
-0.53% |
127,000 |
2023/12/22 |
2,240 |
2,271 |
2,212 |
2,271 |
+1.29% |
178,800 |
2023/12/21 |
2,241 |
2,264 |
2,236 |
2,242 |
-1.49% |
145,300 |
2023/12/20 |
2,250 |
2,284 |
2,229 |
2,276 |
+1.52% |
261,200 |
2023/12/19 |
2,211 |
2,242 |
2,207 |
2,242 |
+0.85% |
163,700 |
2023/12/18 |
2,174 |
2,223 |
2,170 |
2,223 |
+2.02% |
225,300 |
2023/12/15 |
2,186 |
2,186 |
2,136 |
2,179 |
+0.37% |
259,900 |
2023/12/14 |
2,171 |
2,184 |
2,151 |
2,171 |
+0.56% |
157,800 |
2023/12/13 |
2,180 |
2,184 |
2,135 |
2,159 |
+0.19% |
196,500 |
2023/12/12 |
2,216 |
2,218 |
2,155 |
2,155 |
-2.75% |
208,000 |
2023/12/11 |
2,195 |
2,243 |
2,191 |
2,216 |
+2.03% |
250,600 |
2023/12/8 |
2,195 |
2,209 |
2,158 |
2,172 |
+0.42% |
237,100 |
2023/12/7 |
2,150 |
2,192 |
2,147 |
2,163 |
-1.37% |
149,500 |
2023/12/6 |
2,150 |
2,199 |
2,143 |
2,193 |
+2.24% |
193,400 |
2023/12/5 |
2,159 |
2,189 |
2,140 |
2,145 |
-0.65% |
158,200 |
2023/12/4 |
2,119 |
2,172 |
2,097 |
2,159 |
+0.00% |
251,600 |
2023/12/1 |
2,180 |
2,206 |
2,147 |
2,159 |
+0.00% |
197,300 |
2023/11/30 |
2,180 |
2,196 |
2,142 |
2,159 |
-0.96% |
240,300 |
2023/11/29 |
2,184 |
2,210 |
2,172 |
2,180 |
-0.55% |
204,900 |
2023/11/28 |
2,092 |
2,198 |
2,085 |
2,192 |
+6.10% |
353,800 |
2023/11/27 |
2,098 |
2,107 |
2,060 |
2,066 |
-0.67% |
102,000 |
2023/11/24 |
2,086 |
2,099 |
2,080 |
2,080 |
-1.14% |
76,900 |
2023/11/22 |
2,076 |
2,111 |
2,068 |
2,104 |
+1.20% |
133,400 |
2023/11/21 |
2,071 |
2,084 |
2,049 |
2,079 |
+0.78% |
70,900 |
2023/11/20 |
2,075 |
2,088 |
2,043 |
2,063 |
-0.91% |
164,400 |
2023/11/17 |
2,048 |
2,082 |
2,043 |
2,082 |
+1.71% |
103,100 |
2023/11/16 |
2,038 |
2,064 |
2,036 |
2,047 |
-0.87% |
99,700 |
|