日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,310 |
2,355 |
2,246 |
2,262 |
-1.27% |
153,400 |
2024/5/20 |
2,225 |
2,295 |
2,196 |
2,291 |
+3.76% |
160,700 |
2024/5/17 |
2,122 |
2,208 |
2,116 |
2,208 |
+3.61% |
94,900 |
2024/5/16 |
2,169 |
2,175 |
2,075 |
2,131 |
-2.02% |
155,900 |
2024/5/15 |
2,200 |
2,203 |
2,092 |
2,175 |
-1.45% |
214,000 |
2024/5/14 |
2,257 |
2,360 |
2,190 |
2,207 |
+0.00% |
404,200 |
2024/5/13 |
2,347 |
2,380 |
2,016 |
2,207 |
-5.32% |
635,400 |
2024/5/10 |
2,249 |
2,331 |
2,232 |
2,331 |
+4.02% |
110,400 |
2024/5/9 |
2,239 |
2,262 |
2,191 |
2,241 |
+0.54% |
102,300 |
2024/5/8 |
2,327 |
2,340 |
2,213 |
2,229 |
-4.05% |
160,900 |
2024/5/7 |
2,320 |
2,364 |
2,297 |
2,323 |
+1.26% |
157,700 |
2024/5/2 |
2,215 |
2,327 |
2,205 |
2,294 |
+3.47% |
106,300 |
2024/5/1 |
2,219 |
2,250 |
2,195 |
2,217 |
-0.98% |
147,200 |
2024/4/30 |
2,179 |
2,239 |
2,165 |
2,239 |
+4.33% |
127,300 |
2024/4/26 |
2,141 |
2,154 |
2,088 |
2,146 |
+2.24% |
158,300 |
2024/4/25 |
2,230 |
2,233 |
2,090 |
2,099 |
-5.92% |
210,800 |
2024/4/24 |
2,185 |
2,239 |
2,160 |
2,231 |
+3.43% |
127,500 |
2024/4/23 |
2,119 |
2,180 |
2,119 |
2,157 |
+3.30% |
82,900 |
2024/4/22 |
2,145 |
2,159 |
2,068 |
2,088 |
-1.69% |
135,600 |
2024/4/19 |
2,205 |
2,231 |
2,101 |
2,124 |
-2.75% |
150,300 |
2024/4/18 |
2,100 |
2,205 |
2,080 |
2,184 |
+3.90% |
107,200 |
2024/4/17 |
2,160 |
2,203 |
2,102 |
2,102 |
-2.87% |
149,000 |
2024/4/16 |
2,180 |
2,210 |
2,144 |
2,164 |
-2.04% |
116,200 |
2024/4/15 |
2,241 |
2,259 |
2,184 |
2,209 |
-2.47% |
107,800 |
2024/4/12 |
2,279 |
2,308 |
2,223 |
2,265 |
-0.61% |
105,700 |
2024/4/11 |
2,279 |
2,305 |
2,264 |
2,279 |
-1.09% |
81,900 |
2024/4/10 |
2,356 |
2,365 |
2,303 |
2,304 |
-1.79% |
61,400 |
2024/4/9 |
2,328 |
2,382 |
2,327 |
2,346 |
+1.25% |
81,700 |
2024/4/8 |
2,317 |
2,386 |
2,300 |
2,317 |
+1.36% |
121,700 |
2024/4/5 |
2,302 |
2,350 |
2,237 |
2,286 |
-2.81% |
151,800 |
2024/4/4 |
2,368 |
2,419 |
2,331 |
2,352 |
+0.51% |
89,600 |
2024/4/3 |
2,324 |
2,381 |
2,307 |
2,340 |
-0.89% |
74,400 |
2024/4/2 |
2,385 |
2,400 |
2,322 |
2,361 |
-0.08% |
77,900 |
2024/4/1 |
2,455 |
2,455 |
2,360 |
2,363 |
-3.24% |
103,800 |
2024/3/29 |
2,421 |
2,468 |
2,409 |
2,442 |
+1.83% |
80,200 |
2024/3/28 |
2,471 |
2,503 |
2,378 |
2,398 |
-3.62% |
120,600 |
2024/3/27 |
2,428 |
2,503 |
2,384 |
2,488 |
-1.35% |
232,100 |
2024/3/26 |
2,528 |
2,566 |
2,483 |
2,522 |
+0.68% |
131,100 |
2024/3/25 |
2,380 |
2,547 |
2,375 |
2,505 |
+4.24% |
251,800 |
2024/3/22 |
2,393 |
2,459 |
2,351 |
2,403 |
+0.63% |
190,800 |
2024/3/21 |
2,434 |
2,434 |
2,333 |
2,388 |
-1.32% |
205,500 |
2024/3/19 |
2,436 |
2,505 |
2,353 |
2,420 |
+1.98% |
171,800 |
2024/3/18 |
2,404 |
2,420 |
2,356 |
2,373 |
-1.94% |
133,200 |
2024/3/15 |
2,350 |
2,445 |
2,301 |
2,420 |
+2.33% |
159,000 |
2024/3/14 |
2,287 |
2,386 |
2,277 |
2,365 |
+2.83% |
233,300 |
2024/3/13 |
2,223 |
2,319 |
2,204 |
2,300 |
+4.07% |
140,800 |
2024/3/12 |
2,102 |
2,215 |
2,098 |
2,210 |
+5.34% |
119,700 |
2024/3/11 |
2,170 |
2,182 |
2,081 |
2,098 |
-4.85% |
152,700 |
2024/3/8 |
2,187 |
2,290 |
2,112 |
2,205 |
-1.39% |
189,200 |
2024/3/7 |
2,216 |
2,244 |
2,158 |
2,236 |
+1.73% |
163,200 |
2024/3/6 |
2,069 |
2,210 |
2,047 |
2,198 |
+6.39% |
165,600 |
2024/3/5 |
2,026 |
2,066 |
1,986 |
2,066 |
+1.97% |
69,900 |
2024/3/4 |
2,021 |
2,079 |
1,989 |
2,026 |
+0.85% |
113,700 |
2024/3/1 |
2,068 |
2,068 |
1,998 |
2,009 |
-1.90% |
162,200 |
2024/2/29 |
2,030 |
2,074 |
2,016 |
2,048 |
+0.99% |
79,600 |
2024/2/28 |
2,065 |
2,098 |
2,028 |
2,028 |
-1.89% |
128,900 |
2024/2/27 |
2,145 |
2,153 |
2,067 |
2,067 |
-3.55% |
114,400 |
2024/2/26 |
2,232 |
2,232 |
2,143 |
2,143 |
-3.34% |
123,500 |
2024/2/22 |
2,231 |
2,276 |
2,150 |
2,217 |
-0.05% |
153,300 |
2024/2/21 |
2,242 |
2,268 |
2,187 |
2,218 |
-0.94% |
149,900 |
2024/2/20 |
2,225 |
2,313 |
2,217 |
2,239 |
+0.63% |
170,500 |
2024/2/19 |
2,030 |
2,230 |
2,002 |
2,225 |
+9.61% |
239,500 |
2024/2/16 |
1,909 |
2,038 |
1,883 |
2,030 |
+8.32% |
262,800 |
2024/2/15 |
2,078 |
2,083 |
1,860 |
1,874 |
-9.82% |
499,100 |
2024/2/14 |
2,149 |
2,340 |
2,078 |
2,078 |
+1.17% |
664,800 |
2024/2/13 |
2,080 |
2,115 |
2,022 |
2,054 |
+0.24% |
199,500 |
2024/2/9 |
2,014 |
2,087 |
2,012 |
2,049 |
+1.04% |
94,200 |
2024/2/8 |
2,051 |
2,072 |
2,013 |
2,028 |
-1.02% |
65,500 |
2024/2/7 |
2,072 |
2,078 |
2,027 |
2,049 |
-2.10% |
146,700 |
2024/2/6 |
2,122 |
2,122 |
2,075 |
2,093 |
-1.55% |
82,300 |
2024/2/5 |
2,183 |
2,183 |
2,101 |
2,126 |
-2.21% |
120,600 |
2024/2/2 |
2,157 |
2,181 |
2,138 |
2,174 |
+2.31% |
81,000 |
2024/2/1 |
2,150 |
2,150 |
2,100 |
2,125 |
-0.79% |
62,000 |
2024/1/31 |
2,082 |
2,157 |
2,074 |
2,142 |
+2.88% |
99,800 |
2024/1/30 |
2,090 |
2,104 |
2,054 |
2,082 |
+0.73% |
108,200 |
2024/1/29 |
1,997 |
2,076 |
1,980 |
2,067 |
+5.24% |
91,500 |
2024/1/26 |
2,012 |
2,021 |
1,962 |
1,964 |
-2.63% |
64,400 |
2024/1/25 |
2,010 |
2,023 |
1,993 |
2,017 |
+0.65% |
45,100 |
2024/1/24 |
2,019 |
2,037 |
2,000 |
2,004 |
-1.76% |
43,900 |
2024/1/23 |
2,040 |
2,093 |
2,019 |
2,040 |
-0.10% |
77,400 |
2024/1/22 |
2,000 |
2,047 |
1,971 |
2,042 |
+2.66% |
91,200 |
2024/1/19 |
2,069 |
2,070 |
1,971 |
1,989 |
-3.31% |
87,600 |
2024/1/18 |
1,984 |
2,072 |
1,966 |
2,057 |
+5.54% |
147,200 |
2024/1/17 |
1,902 |
1,964 |
1,880 |
1,949 |
+1.56% |
69,900 |
2024/1/16 |
1,892 |
1,988 |
1,890 |
1,919 |
+1.70% |
98,300 |
2024/1/15 |
1,897 |
1,897 |
1,843 |
1,887 |
+0.32% |
54,600 |
2024/1/12 |
1,866 |
1,903 |
1,857 |
1,881 |
-0.37% |
52,000 |
2024/1/11 |
1,914 |
1,926 |
1,866 |
1,888 |
-0.16% |
52,800 |
2024/1/10 |
1,909 |
1,922 |
1,874 |
1,891 |
-0.79% |
75,200 |
2024/1/9 |
1,820 |
1,906 |
1,816 |
1,906 |
+6.18% |
92,300 |
2024/1/5 |
1,805 |
1,829 |
1,794 |
1,795 |
+0.34% |
57,900 |
2024/1/4 |
1,746 |
1,817 |
1,736 |
1,789 |
+1.88% |
71,000 |
2023/12/29 |
1,775 |
1,779 |
1,732 |
1,756 |
-1.57% |
72,200 |
2023/12/28 |
1,770 |
1,811 |
1,746 |
1,784 |
-1.44% |
134,800 |
2023/12/27 |
1,839 |
1,839 |
1,787 |
1,810 |
-1.20% |
120,800 |
2023/12/26 |
1,855 |
1,884 |
1,802 |
1,832 |
-2.91% |
73,700 |
2023/12/25 |
1,790 |
1,910 |
1,774 |
1,887 |
+7.83% |
201,100 |
2023/12/22 |
1,741 |
1,771 |
1,726 |
1,750 |
+0.69% |
100,300 |
2023/12/21 |
1,782 |
1,782 |
1,719 |
1,738 |
-2.80% |
112,600 |
2023/12/20 |
1,808 |
1,829 |
1,783 |
1,788 |
-0.45% |
57,000 |
2023/12/19 |
1,734 |
1,796 |
1,712 |
1,796 |
+3.16% |
75,400 |
2023/12/18 |
1,736 |
1,760 |
1,721 |
1,741 |
-0.68% |
48,100 |
2023/12/15 |
1,714 |
1,759 |
1,683 |
1,753 |
+2.82% |
122,000 |
2023/12/14 |
1,835 |
1,843 |
1,701 |
1,705 |
-8.87% |
256,000 |
2023/12/13 |
1,915 |
1,946 |
1,871 |
1,871 |
-1.89% |
53,200 |
2023/12/12 |
1,930 |
1,932 |
1,868 |
1,907 |
-0.42% |
49,900 |
2023/12/11 |
1,870 |
1,926 |
1,866 |
1,915 |
+3.40% |
80,900 |
2023/12/8 |
1,825 |
1,857 |
1,816 |
1,852 |
+0.00% |
90,800 |
2023/12/7 |
1,838 |
1,889 |
1,837 |
1,852 |
+0.76% |
60,100 |
2023/12/6 |
1,878 |
1,883 |
1,833 |
1,838 |
-1.29% |
74,100 |
2023/12/5 |
1,951 |
1,951 |
1,862 |
1,862 |
-4.07% |
77,900 |
2023/12/4 |
1,870 |
1,947 |
1,864 |
1,941 |
+2.70% |
62,000 |
2023/12/1 |
1,941 |
1,949 |
1,881 |
1,890 |
-2.63% |
67,900 |
2023/11/30 |
1,869 |
1,941 |
1,850 |
1,941 |
+2.00% |
80,400 |
2023/11/29 |
1,920 |
1,973 |
1,900 |
1,903 |
-1.35% |
54,900 |
2023/11/28 |
1,950 |
1,996 |
1,915 |
1,929 |
-1.28% |
76,000 |
2023/11/27 |
1,949 |
1,989 |
1,949 |
1,954 |
-0.36% |
61,100 |
2023/11/24 |
1,982 |
2,028 |
1,956 |
1,961 |
+0.15% |
162,900 |
2023/11/22 |
1,943 |
1,963 |
1,916 |
1,958 |
+1.61% |
65,800 |
2023/11/21 |
1,982 |
1,991 |
1,922 |
1,927 |
-1.63% |
128,800 |
2023/11/20 |
1,848 |
2,017 |
1,848 |
1,959 |
+6.87% |
309,900 |
2023/11/17 |
1,740 |
1,846 |
1,740 |
1,833 |
+5.16% |
168,900 |
2023/11/16 |
1,874 |
1,874 |
1,732 |
1,743 |
-5.27% |
359,800 |
|