日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,000 |
2,015 |
1,984 |
2,004 |
+0.91% |
83,700 |
2024/5/20 |
1,972 |
2,006 |
1,965 |
1,986 |
-0.95% |
109,100 |
2024/5/17 |
1,960 |
2,008 |
1,954 |
2,005 |
+2.04% |
112,700 |
2024/5/16 |
1,958 |
1,983 |
1,949 |
1,965 |
+0.31% |
93,800 |
2024/5/15 |
2,023 |
2,023 |
1,945 |
1,959 |
-3.83% |
178,300 |
2024/5/14 |
1,967 |
2,084 |
1,953 |
2,037 |
-0.59% |
233,900 |
2024/5/13 |
2,033 |
2,054 |
2,027 |
2,049 |
+0.79% |
83,700 |
2024/5/10 |
2,027 |
2,038 |
2,014 |
2,033 |
+0.64% |
39,600 |
2024/5/9 |
1,986 |
2,025 |
1,986 |
2,020 |
+2.07% |
58,000 |
2024/5/8 |
2,009 |
2,018 |
1,979 |
1,979 |
-1.05% |
79,000 |
2024/5/7 |
1,995 |
2,003 |
1,981 |
2,000 |
+0.35% |
31,100 |
2024/5/2 |
2,015 |
2,015 |
1,981 |
1,993 |
-0.65% |
29,500 |
2024/5/1 |
2,019 |
2,019 |
2,001 |
2,006 |
-0.25% |
32,500 |
2024/4/30 |
2,003 |
2,024 |
1,990 |
2,011 |
+0.60% |
57,200 |
2024/4/26 |
1,995 |
2,001 |
1,959 |
1,999 |
+0.40% |
83,600 |
2024/4/25 |
1,962 |
2,015 |
1,961 |
1,991 |
+0.91% |
102,700 |
2024/4/24 |
1,943 |
1,982 |
1,943 |
1,973 |
+1.54% |
74,000 |
2024/4/23 |
1,947 |
1,952 |
1,933 |
1,943 |
+0.57% |
43,000 |
2024/4/22 |
1,919 |
1,935 |
1,901 |
1,932 |
+1.95% |
61,200 |
2024/4/19 |
1,903 |
1,913 |
1,887 |
1,895 |
-1.25% |
81,900 |
2024/4/18 |
1,887 |
1,930 |
1,887 |
1,919 |
+1.70% |
59,300 |
2024/4/17 |
1,924 |
1,924 |
1,887 |
1,887 |
-1.36% |
114,500 |
2024/4/16 |
1,925 |
1,933 |
1,911 |
1,913 |
-1.14% |
74,500 |
2024/4/15 |
1,948 |
1,952 |
1,933 |
1,935 |
-0.87% |
47,300 |
2024/4/12 |
1,933 |
1,959 |
1,933 |
1,952 |
+1.09% |
56,100 |
2024/4/11 |
1,929 |
1,942 |
1,925 |
1,931 |
-0.41% |
44,400 |
2024/4/10 |
1,952 |
1,961 |
1,939 |
1,939 |
-0.10% |
66,000 |
2024/4/9 |
1,927 |
1,949 |
1,921 |
1,941 |
+1.52% |
101,900 |
2024/4/8 |
1,924 |
1,934 |
1,905 |
1,912 |
-0.52% |
87,100 |
2024/4/5 |
1,905 |
1,938 |
1,891 |
1,922 |
+0.47% |
102,400 |
2024/4/4 |
1,927 |
1,930 |
1,902 |
1,913 |
-0.78% |
102,600 |
2024/4/3 |
1,925 |
1,945 |
1,922 |
1,928 |
-0.87% |
88,500 |
2024/4/2 |
1,977 |
1,977 |
1,945 |
1,945 |
-1.52% |
101,400 |
2024/4/1 |
2,033 |
2,033 |
1,962 |
1,975 |
-2.76% |
126,400 |
2024/3/29 |
2,020 |
2,038 |
2,009 |
2,031 |
+1.15% |
53,500 |
2024/3/28 |
2,035 |
2,048 |
2,005 |
2,008 |
-4.06% |
93,200 |
2024/3/27 |
2,087 |
2,109 |
2,085 |
2,093 |
+1.01% |
190,300 |
2024/3/26 |
2,045 |
2,082 |
2,042 |
2,072 |
+0.93% |
88,600 |
2024/3/25 |
2,064 |
2,076 |
2,048 |
2,053 |
-1.16% |
77,800 |
2024/3/22 |
2,064 |
2,078 |
2,051 |
2,077 |
+0.83% |
72,300 |
2024/3/21 |
2,078 |
2,078 |
2,060 |
2,060 |
+0.59% |
147,500 |
2024/3/19 |
2,024 |
2,055 |
2,024 |
2,048 |
+1.14% |
90,800 |
2024/3/18 |
2,057 |
2,057 |
2,021 |
2,025 |
-0.59% |
82,400 |
2024/3/15 |
2,039 |
2,055 |
2,030 |
2,037 |
+0.44% |
79,900 |
2024/3/14 |
2,014 |
2,037 |
2,009 |
2,028 |
+0.80% |
48,200 |
2024/3/13 |
2,039 |
2,047 |
2,006 |
2,012 |
-1.08% |
65,800 |
2024/3/12 |
1,998 |
2,037 |
1,988 |
2,034 |
+1.85% |
74,500 |
2024/3/11 |
2,032 |
2,045 |
1,987 |
1,997 |
-3.34% |
136,300 |
2024/3/8 |
2,020 |
2,081 |
2,020 |
2,066 |
+1.72% |
77,500 |
2024/3/7 |
2,055 |
2,060 |
2,020 |
2,031 |
-0.54% |
69,200 |
2024/3/6 |
1,994 |
2,045 |
1,993 |
2,042 |
+2.87% |
102,700 |
2024/3/5 |
1,983 |
1,990 |
1,965 |
1,985 |
+0.71% |
83,300 |
2024/3/4 |
2,003 |
2,003 |
1,971 |
1,971 |
-1.30% |
125,800 |
2024/3/1 |
2,007 |
2,016 |
1,997 |
1,997 |
+0.10% |
55,700 |
2024/2/29 |
2,010 |
2,012 |
1,988 |
1,995 |
-0.60% |
84,200 |
2024/2/28 |
2,018 |
2,018 |
1,999 |
2,007 |
-0.25% |
48,400 |
2024/2/27 |
2,000 |
2,025 |
2,000 |
2,012 |
+0.85% |
56,600 |
2024/2/26 |
2,022 |
2,029 |
1,995 |
1,995 |
-1.14% |
75,000 |
2024/2/22 |
2,026 |
2,028 |
1,999 |
2,018 |
-0.35% |
46,600 |
2024/2/21 |
2,029 |
2,039 |
2,013 |
2,025 |
-0.10% |
41,800 |
2024/2/20 |
2,020 |
2,033 |
2,010 |
2,027 |
+0.35% |
47,900 |
2024/2/19 |
2,001 |
2,020 |
1,997 |
2,020 |
+0.60% |
71,000 |
2024/2/16 |
1,991 |
2,019 |
1,987 |
2,008 |
+0.75% |
57,500 |
2024/2/15 |
2,030 |
2,030 |
1,990 |
1,993 |
-2.50% |
77,600 |
2024/2/14 |
2,044 |
2,130 |
2,007 |
2,044 |
+0.00% |
183,700 |
2024/2/13 |
2,052 |
2,068 |
2,023 |
2,044 |
-0.24% |
79,800 |
2024/2/9 |
2,046 |
2,068 |
2,042 |
2,049 |
-0.63% |
35,600 |
2024/2/8 |
2,072 |
2,072 |
2,048 |
2,062 |
-0.87% |
33,500 |
2024/2/7 |
2,050 |
2,087 |
2,050 |
2,080 |
+0.82% |
42,700 |
2024/2/6 |
2,077 |
2,077 |
2,048 |
2,063 |
-1.06% |
34,600 |
2024/2/5 |
2,079 |
2,093 |
2,066 |
2,085 |
+1.02% |
37,800 |
2024/2/2 |
2,057 |
2,083 |
2,051 |
2,064 |
+0.54% |
49,300 |
2024/2/1 |
2,062 |
2,074 |
2,053 |
2,053 |
-1.77% |
45,700 |
2024/1/31 |
2,080 |
2,090 |
2,061 |
2,090 |
+0.38% |
51,400 |
2024/1/30 |
2,106 |
2,110 |
2,080 |
2,082 |
-1.14% |
38,600 |
2024/1/29 |
2,079 |
2,109 |
2,079 |
2,106 |
+1.64% |
42,200 |
2024/1/26 |
2,113 |
2,113 |
2,069 |
2,072 |
-1.89% |
57,200 |
2024/1/25 |
2,108 |
2,118 |
2,094 |
2,112 |
+0.09% |
53,900 |
2024/1/24 |
2,096 |
2,116 |
2,089 |
2,110 |
+0.67% |
109,000 |
2024/1/23 |
2,047 |
2,096 |
2,047 |
2,096 |
+2.39% |
123,900 |
2024/1/22 |
2,030 |
2,049 |
2,020 |
2,047 |
+2.30% |
51,100 |
2024/1/19 |
2,000 |
2,021 |
2,000 |
2,001 |
+0.05% |
51,800 |
2024/1/18 |
1,986 |
2,008 |
1,984 |
2,000 |
+1.01% |
33,700 |
2024/1/17 |
1,989 |
2,006 |
1,980 |
1,980 |
-0.40% |
46,600 |
2024/1/16 |
2,023 |
2,023 |
1,988 |
1,988 |
-1.05% |
58,800 |
2024/1/15 |
2,010 |
2,019 |
1,999 |
2,009 |
+0.15% |
38,600 |
2024/1/12 |
2,021 |
2,025 |
1,999 |
2,006 |
-0.79% |
52,100 |
2024/1/11 |
2,040 |
2,042 |
2,015 |
2,022 |
-0.54% |
46,800 |
2024/1/10 |
2,033 |
2,038 |
2,024 |
2,033 |
+0.05% |
59,700 |
2024/1/9 |
2,008 |
2,038 |
2,007 |
2,032 |
+2.01% |
54,200 |
2024/1/5 |
2,012 |
2,024 |
1,991 |
1,992 |
-0.90% |
51,500 |
2024/1/4 |
2,002 |
2,035 |
1,983 |
2,010 |
+0.15% |
95,800 |
2023/12/29 |
1,984 |
2,012 |
1,984 |
2,007 |
+1.11% |
84,300 |
2023/12/28 |
1,969 |
1,985 |
1,961 |
1,985 |
+0.92% |
48,000 |
2023/12/27 |
1,936 |
1,968 |
1,934 |
1,967 |
+1.76% |
81,700 |
2023/12/26 |
1,924 |
1,940 |
1,919 |
1,933 |
+1.05% |
119,000 |
2023/12/25 |
1,940 |
1,947 |
1,907 |
1,913 |
-1.49% |
104,800 |
2023/12/22 |
1,926 |
1,953 |
1,926 |
1,942 |
+0.94% |
57,500 |
2023/12/21 |
1,916 |
1,925 |
1,906 |
1,924 |
-0.57% |
81,000 |
2023/12/20 |
1,965 |
1,966 |
1,927 |
1,935 |
-1.12% |
129,500 |
2023/12/19 |
1,921 |
1,966 |
1,919 |
1,957 |
+1.61% |
70,200 |
2023/12/18 |
1,926 |
1,932 |
1,905 |
1,926 |
-0.52% |
61,400 |
2023/12/15 |
1,874 |
1,937 |
1,874 |
1,936 |
+3.97% |
105,700 |
2023/12/14 |
1,903 |
1,903 |
1,861 |
1,862 |
-1.85% |
86,600 |
2023/12/13 |
1,893 |
1,901 |
1,882 |
1,897 |
+0.37% |
74,800 |
2023/12/12 |
1,929 |
1,929 |
1,883 |
1,890 |
-1.00% |
157,200 |
2023/12/11 |
1,914 |
1,917 |
1,893 |
1,909 |
+0.74% |
90,300 |
2023/12/8 |
1,928 |
1,930 |
1,893 |
1,895 |
-3.12% |
192,100 |
2023/12/7 |
1,993 |
1,993 |
1,956 |
1,956 |
-1.51% |
79,600 |
2023/12/6 |
1,975 |
1,996 |
1,974 |
1,986 |
+0.56% |
85,900 |
2023/12/5 |
1,998 |
2,020 |
1,975 |
1,975 |
-1.69% |
112,800 |
2023/12/4 |
2,002 |
2,029 |
2,002 |
2,009 |
+0.55% |
72,200 |
2023/12/1 |
2,035 |
2,035 |
1,989 |
1,998 |
-1.28% |
73,400 |
2023/11/30 |
2,023 |
2,040 |
2,012 |
2,024 |
-0.93% |
112,600 |
2023/11/29 |
2,054 |
2,066 |
2,039 |
2,043 |
-0.15% |
46,300 |
2023/11/28 |
2,048 |
2,060 |
2,027 |
2,046 |
+0.34% |
57,100 |
2023/11/27 |
2,051 |
2,064 |
2,033 |
2,039 |
-0.54% |
48,800 |
2023/11/24 |
2,046 |
2,066 |
2,044 |
2,050 |
+0.89% |
62,800 |
2023/11/22 |
2,016 |
2,042 |
2,016 |
2,032 |
+0.79% |
50,400 |
2023/11/21 |
1,989 |
2,017 |
1,983 |
2,016 |
+1.46% |
74,400 |
2023/11/20 |
2,000 |
2,009 |
1,980 |
1,987 |
-0.45% |
76,300 |
2023/11/17 |
1,966 |
1,996 |
1,954 |
1,996 |
+1.63% |
66,100 |
2023/11/16 |
1,939 |
1,967 |
1,935 |
1,964 |
+1.13% |
54,100 |
|