日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,000 |
2,026 |
1,990 |
1,990 |
+0.00% |
43,600 |
2024/5/20 |
2,043 |
2,043 |
1,990 |
1,990 |
-2.59% |
53,500 |
2024/5/17 |
2,000 |
2,055 |
1,991 |
2,043 |
+2.10% |
65,300 |
2024/5/16 |
2,051 |
2,059 |
1,998 |
2,001 |
-2.44% |
66,200 |
2024/5/15 |
2,050 |
2,115 |
2,030 |
2,051 |
+0.39% |
103,300 |
2024/5/14 |
2,050 |
2,078 |
2,015 |
2,043 |
-11.48% |
273,500 |
2024/5/13 |
2,320 |
2,355 |
2,278 |
2,308 |
+1.27% |
112,300 |
2024/5/10 |
2,222 |
2,291 |
2,212 |
2,279 |
+3.08% |
51,700 |
2024/5/9 |
2,220 |
2,231 |
2,204 |
2,211 |
-0.99% |
36,000 |
2024/5/8 |
2,290 |
2,297 |
2,215 |
2,233 |
-2.49% |
38,600 |
2024/5/7 |
2,249 |
2,300 |
2,241 |
2,290 |
+1.87% |
39,000 |
2024/5/2 |
2,227 |
2,279 |
2,227 |
2,248 |
-0.09% |
39,400 |
2024/5/1 |
2,250 |
2,271 |
2,238 |
2,250 |
-0.44% |
26,500 |
2024/4/30 |
2,244 |
2,260 |
2,200 |
2,260 |
+1.39% |
30,600 |
2024/4/26 |
2,240 |
2,245 |
2,210 |
2,229 |
-0.13% |
33,400 |
2024/4/25 |
2,250 |
2,264 |
2,223 |
2,232 |
-1.24% |
13,700 |
2024/4/24 |
2,310 |
2,310 |
2,244 |
2,260 |
-0.88% |
36,200 |
2024/4/23 |
2,226 |
2,302 |
2,214 |
2,280 |
+2.10% |
63,700 |
2024/4/22 |
2,179 |
2,235 |
2,166 |
2,233 |
+2.10% |
35,100 |
2024/4/19 |
2,212 |
2,212 |
2,153 |
2,187 |
-1.13% |
60,800 |
2024/4/18 |
2,206 |
2,241 |
2,201 |
2,212 |
+0.27% |
15,500 |
2024/4/17 |
2,235 |
2,259 |
2,191 |
2,206 |
-0.41% |
29,900 |
2024/4/16 |
2,293 |
2,314 |
2,207 |
2,215 |
-3.49% |
53,000 |
2024/4/15 |
2,274 |
2,300 |
2,244 |
2,295 |
-1.25% |
41,700 |
2024/4/12 |
2,265 |
2,327 |
2,240 |
2,324 |
+2.88% |
69,900 |
2024/4/11 |
2,233 |
2,262 |
2,213 |
2,259 |
+0.71% |
27,900 |
2024/4/10 |
2,219 |
2,265 |
2,217 |
2,243 |
+0.67% |
80,800 |
2024/4/9 |
2,180 |
2,245 |
2,166 |
2,228 |
+3.20% |
128,800 |
2024/4/8 |
2,064 |
2,166 |
2,052 |
2,159 |
+9.37% |
183,600 |
2024/4/5 |
1,960 |
1,982 |
1,960 |
1,974 |
-0.25% |
25,200 |
2024/4/4 |
1,993 |
1,993 |
1,968 |
1,979 |
-0.95% |
22,600 |
2024/4/3 |
1,961 |
2,012 |
1,961 |
1,998 |
+1.22% |
26,800 |
2024/4/2 |
1,955 |
1,997 |
1,952 |
1,974 |
+0.61% |
28,000 |
2024/4/1 |
2,020 |
2,020 |
1,962 |
1,962 |
-2.24% |
25,200 |
2024/3/29 |
1,996 |
2,022 |
1,995 |
2,007 |
-0.05% |
19,100 |
2024/3/28 |
2,026 |
2,046 |
1,991 |
2,008 |
-1.86% |
58,500 |
2024/3/27 |
2,061 |
2,068 |
2,029 |
2,046 |
-0.24% |
80,500 |
2024/3/26 |
2,029 |
2,064 |
2,029 |
2,051 |
+0.98% |
39,400 |
2024/3/25 |
2,006 |
2,045 |
2,005 |
2,031 |
+0.74% |
88,300 |
2024/3/22 |
1,990 |
2,026 |
1,969 |
2,016 |
+1.31% |
50,500 |
2024/3/21 |
2,025 |
2,025 |
1,990 |
1,990 |
-0.80% |
48,000 |
2024/3/19 |
1,990 |
2,026 |
1,982 |
2,006 |
+0.80% |
32,500 |
2024/3/18 |
2,020 |
2,030 |
1,989 |
1,990 |
-0.25% |
46,000 |
2024/3/15 |
1,953 |
2,019 |
1,949 |
1,995 |
+2.05% |
71,300 |
2024/3/14 |
1,970 |
1,970 |
1,930 |
1,955 |
-0.61% |
34,000 |
2024/3/13 |
2,004 |
2,018 |
1,952 |
1,967 |
-0.35% |
44,600 |
2024/3/12 |
2,024 |
2,024 |
1,962 |
1,974 |
-2.52% |
46,300 |
2024/3/11 |
2,056 |
2,056 |
2,006 |
2,025 |
-1.75% |
46,100 |
2024/3/8 |
2,023 |
2,085 |
2,023 |
2,061 |
+1.88% |
56,800 |
2024/3/7 |
2,043 |
2,081 |
2,023 |
2,023 |
-0.83% |
34,900 |
2024/3/6 |
2,015 |
2,047 |
2,010 |
2,040 |
+0.44% |
39,500 |
2024/3/5 |
2,037 |
2,043 |
2,013 |
2,031 |
-0.44% |
22,600 |
2024/3/4 |
2,049 |
2,068 |
2,007 |
2,040 |
-0.58% |
53,500 |
2024/3/1 |
2,089 |
2,097 |
2,050 |
2,052 |
-2.61% |
47,600 |
2024/2/29 |
2,115 |
2,133 |
2,085 |
2,107 |
-0.43% |
31,600 |
2024/2/28 |
2,152 |
2,152 |
2,113 |
2,116 |
-2.13% |
48,100 |
2024/2/27 |
2,100 |
2,162 |
2,081 |
2,162 |
+2.95% |
68,900 |
2024/2/26 |
2,130 |
2,130 |
2,099 |
2,100 |
-1.04% |
28,700 |
2024/2/22 |
2,088 |
2,129 |
2,088 |
2,122 |
+1.63% |
34,900 |
2024/2/21 |
2,081 |
2,115 |
2,065 |
2,088 |
-0.57% |
40,300 |
2024/2/20 |
2,120 |
2,140 |
2,089 |
2,100 |
-0.94% |
43,700 |
2024/2/19 |
2,043 |
2,120 |
2,034 |
2,120 |
+4.59% |
60,500 |
2024/2/16 |
2,003 |
2,049 |
1,982 |
2,027 |
+0.70% |
75,900 |
2024/2/15 |
2,124 |
2,135 |
2,001 |
2,013 |
-5.23% |
196,600 |
2024/2/14 |
2,164 |
2,250 |
2,101 |
2,124 |
+14.56% |
467,500 |
2024/2/13 |
1,863 |
1,879 |
1,845 |
1,854 |
+0.54% |
84,100 |
2024/2/9 |
1,810 |
1,849 |
1,804 |
1,844 |
+1.32% |
38,300 |
2024/2/8 |
1,827 |
1,829 |
1,794 |
1,820 |
-0.38% |
34,900 |
2024/2/7 |
1,798 |
1,831 |
1,795 |
1,827 |
+1.61% |
35,300 |
2024/2/6 |
1,796 |
1,818 |
1,778 |
1,798 |
+1.07% |
33,700 |
2024/2/5 |
1,831 |
1,831 |
1,770 |
1,779 |
-2.84% |
66,400 |
2024/2/2 |
1,785 |
1,831 |
1,773 |
1,831 |
+4.63% |
69,300 |
2024/2/1 |
1,760 |
1,760 |
1,746 |
1,750 |
-0.62% |
13,600 |
2024/1/31 |
1,735 |
1,761 |
1,730 |
1,761 |
+1.50% |
23,200 |
2024/1/30 |
1,719 |
1,741 |
1,719 |
1,735 |
+1.05% |
29,100 |
2024/1/29 |
1,715 |
1,726 |
1,715 |
1,717 |
+0.70% |
14,600 |
2024/1/26 |
1,710 |
1,716 |
1,701 |
1,705 |
-0.12% |
15,700 |
2024/1/25 |
1,701 |
1,722 |
1,701 |
1,707 |
+0.35% |
14,700 |
2024/1/24 |
1,722 |
1,722 |
1,696 |
1,701 |
-1.62% |
23,700 |
2024/1/23 |
1,735 |
1,747 |
1,723 |
1,729 |
-0.35% |
18,500 |
2024/1/22 |
1,746 |
1,746 |
1,721 |
1,735 |
-0.69% |
15,300 |
2024/1/19 |
1,735 |
1,750 |
1,721 |
1,747 |
+0.87% |
30,300 |
2024/1/18 |
1,738 |
1,764 |
1,722 |
1,732 |
+0.46% |
47,000 |
2024/1/17 |
1,697 |
1,739 |
1,696 |
1,724 |
+1.17% |
29,700 |
2024/1/16 |
1,705 |
1,718 |
1,698 |
1,704 |
+0.71% |
25,700 |
2024/1/15 |
1,671 |
1,694 |
1,655 |
1,692 |
+1.01% |
39,000 |
2024/1/12 |
1,699 |
1,701 |
1,675 |
1,675 |
-1.87% |
31,200 |
2024/1/11 |
1,759 |
1,759 |
1,700 |
1,707 |
-2.79% |
55,500 |
2024/1/10 |
1,745 |
1,763 |
1,729 |
1,756 |
+0.98% |
36,900 |
2024/1/9 |
1,740 |
1,758 |
1,730 |
1,739 |
+0.87% |
27,000 |
2024/1/5 |
1,710 |
1,729 |
1,701 |
1,724 |
+1.00% |
21,000 |
2024/1/4 |
1,705 |
1,708 |
1,676 |
1,707 |
+0.47% |
18,600 |
2023/12/29 |
1,684 |
1,714 |
1,680 |
1,699 |
+1.01% |
25,000 |
2023/12/28 |
1,676 |
1,692 |
1,671 |
1,682 |
-0.18% |
14,500 |
2023/12/27 |
1,683 |
1,689 |
1,660 |
1,685 |
+0.72% |
30,900 |
2023/12/26 |
1,680 |
1,681 |
1,658 |
1,673 |
-0.48% |
20,000 |
2023/12/25 |
1,627 |
1,683 |
1,616 |
1,681 |
+3.64% |
41,300 |
2023/12/22 |
1,603 |
1,638 |
1,596 |
1,622 |
+0.75% |
25,700 |
2023/12/21 |
1,641 |
1,646 |
1,609 |
1,610 |
-2.95% |
24,600 |
2023/12/20 |
1,641 |
1,676 |
1,641 |
1,659 |
+0.55% |
28,900 |
2023/12/19 |
1,647 |
1,655 |
1,639 |
1,650 |
+0.30% |
15,100 |
2023/12/18 |
1,636 |
1,648 |
1,621 |
1,645 |
+0.00% |
22,000 |
2023/12/15 |
1,666 |
1,667 |
1,636 |
1,645 |
-1.44% |
39,800 |
2023/12/14 |
1,700 |
1,705 |
1,664 |
1,669 |
-1.13% |
21,800 |
2023/12/13 |
1,708 |
1,710 |
1,675 |
1,688 |
-1.11% |
23,600 |
2023/12/12 |
1,701 |
1,716 |
1,690 |
1,707 |
+0.65% |
39,100 |
2023/12/11 |
1,658 |
1,696 |
1,658 |
1,696 |
+3.16% |
44,300 |
2023/12/8 |
1,657 |
1,672 |
1,634 |
1,644 |
-0.66% |
34,300 |
2023/12/7 |
1,644 |
1,668 |
1,635 |
1,655 |
+0.36% |
27,700 |
2023/12/6 |
1,614 |
1,655 |
1,613 |
1,649 |
+2.49% |
43,300 |
2023/12/5 |
1,621 |
1,636 |
1,609 |
1,609 |
-0.92% |
26,000 |
2023/12/4 |
1,582 |
1,635 |
1,575 |
1,624 |
+2.07% |
37,300 |
2023/12/1 |
1,615 |
1,620 |
1,589 |
1,591 |
-1.49% |
16,100 |
2023/11/30 |
1,592 |
1,618 |
1,573 |
1,615 |
+0.75% |
30,400 |
2023/11/29 |
1,634 |
1,634 |
1,591 |
1,603 |
-1.48% |
14,500 |
2023/11/28 |
1,592 |
1,630 |
1,592 |
1,627 |
+1.62% |
31,000 |
2023/11/27 |
1,579 |
1,615 |
1,573 |
1,601 |
+1.52% |
45,800 |
2023/11/24 |
1,570 |
1,582 |
1,565 |
1,577 |
+0.00% |
14,400 |
2023/11/22 |
1,575 |
1,587 |
1,575 |
1,577 |
-0.13% |
6,100 |
2023/11/21 |
1,580 |
1,580 |
1,563 |
1,579 |
+0.13% |
12,400 |
2023/11/20 |
1,597 |
1,601 |
1,567 |
1,577 |
-0.94% |
22,300 |
2023/11/17 |
1,541 |
1,606 |
1,540 |
1,592 |
+2.91% |
64,900 |
2023/11/16 |
1,587 |
1,587 |
1,542 |
1,547 |
-2.52% |
20,700 |
|