日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,152 |
2,166 |
2,122 |
2,128 |
-1.12% |
31,700 |
2024/5/20 |
2,120 |
2,162 |
2,120 |
2,152 |
+1.85% |
62,700 |
2024/5/17 |
2,047 |
2,120 |
2,029 |
2,113 |
+2.77% |
70,600 |
2024/5/16 |
2,122 |
2,122 |
2,048 |
2,056 |
-1.44% |
72,800 |
2024/5/15 |
2,138 |
2,139 |
2,077 |
2,086 |
-1.09% |
61,500 |
2024/5/14 |
2,109 |
2,109 |
2,073 |
2,109 |
-0.33% |
70,300 |
2024/5/13 |
2,122 |
2,129 |
2,103 |
2,116 |
-1.40% |
83,800 |
2024/5/10 |
2,129 |
2,160 |
2,117 |
2,146 |
+0.99% |
80,500 |
2024/5/9 |
2,124 |
2,139 |
2,101 |
2,125 |
+0.90% |
106,300 |
2024/5/8 |
2,125 |
2,145 |
2,105 |
2,106 |
-1.03% |
97,600 |
2024/5/7 |
2,139 |
2,144 |
2,120 |
2,128 |
-0.51% |
71,100 |
2024/5/2 |
2,175 |
2,175 |
2,134 |
2,139 |
-1.06% |
59,400 |
2024/5/1 |
2,190 |
2,190 |
2,155 |
2,162 |
-1.32% |
62,000 |
2024/4/30 |
2,160 |
2,202 |
2,160 |
2,191 |
+0.97% |
58,900 |
2024/4/26 |
2,141 |
2,174 |
2,121 |
2,170 |
+1.35% |
54,400 |
2024/4/25 |
2,159 |
2,168 |
2,140 |
2,141 |
-1.79% |
58,000 |
2024/4/24 |
2,178 |
2,197 |
2,153 |
2,180 |
+0.46% |
79,600 |
2024/4/23 |
2,171 |
2,180 |
2,153 |
2,170 |
-0.05% |
24,600 |
2024/4/22 |
2,188 |
2,191 |
2,150 |
2,171 |
+1.54% |
32,200 |
2024/4/19 |
2,141 |
2,168 |
2,116 |
2,138 |
-1.34% |
56,000 |
2024/4/18 |
2,129 |
2,173 |
2,122 |
2,167 |
+1.88% |
36,300 |
2024/4/17 |
2,170 |
2,172 |
2,117 |
2,127 |
-2.70% |
77,000 |
2024/4/16 |
2,250 |
2,250 |
2,164 |
2,186 |
-3.32% |
88,900 |
2024/4/15 |
2,280 |
2,285 |
2,260 |
2,261 |
-2.33% |
51,100 |
2024/4/12 |
2,292 |
2,338 |
2,292 |
2,315 |
+1.14% |
69,300 |
2024/4/11 |
2,290 |
2,309 |
2,283 |
2,289 |
-2.10% |
51,500 |
2024/4/10 |
2,300 |
2,356 |
2,300 |
2,338 |
+0.95% |
87,800 |
2024/4/9 |
2,298 |
2,318 |
2,282 |
2,316 |
+0.43% |
56,000 |
2024/4/8 |
2,291 |
2,312 |
2,284 |
2,306 |
+0.65% |
52,300 |
2024/4/5 |
2,259 |
2,306 |
2,259 |
2,291 |
-0.52% |
46,700 |
2024/4/4 |
2,325 |
2,329 |
2,291 |
2,303 |
-0.04% |
52,600 |
2024/4/3 |
2,289 |
2,314 |
2,251 |
2,304 |
+0.44% |
69,400 |
2024/4/2 |
2,321 |
2,324 |
2,282 |
2,294 |
-0.91% |
78,000 |
2024/4/1 |
2,310 |
2,348 |
2,302 |
2,315 |
+0.74% |
60,800 |
2024/3/29 |
2,291 |
2,320 |
2,286 |
2,298 |
-0.39% |
35,000 |
2024/3/28 |
2,303 |
2,325 |
2,297 |
2,307 |
-3.43% |
88,700 |
2024/3/27 |
2,370 |
2,415 |
2,355 |
2,389 |
+2.31% |
97,700 |
2024/3/26 |
2,325 |
2,357 |
2,321 |
2,335 |
-0.81% |
49,900 |
2024/3/25 |
2,423 |
2,429 |
2,354 |
2,354 |
-4.54% |
107,300 |
2024/3/22 |
2,420 |
2,467 |
2,420 |
2,466 |
+2.45% |
99,600 |
2024/3/21 |
2,392 |
2,429 |
2,380 |
2,407 |
+3.04% |
117,200 |
2024/3/19 |
2,310 |
2,339 |
2,310 |
2,336 |
+1.17% |
54,900 |
2024/3/18 |
2,306 |
2,317 |
2,288 |
2,309 |
+0.48% |
54,100 |
2024/3/15 |
2,282 |
2,304 |
2,264 |
2,298 |
+0.70% |
45,200 |
2024/3/14 |
2,244 |
2,286 |
2,230 |
2,282 |
+2.33% |
60,200 |
2024/3/13 |
2,280 |
2,280 |
2,215 |
2,230 |
-1.11% |
52,100 |
2024/3/12 |
2,230 |
2,262 |
2,227 |
2,255 |
+0.31% |
80,900 |
2024/3/11 |
2,270 |
2,286 |
2,226 |
2,248 |
-2.60% |
65,300 |
2024/3/8 |
2,257 |
2,312 |
2,250 |
2,308 |
+1.67% |
85,800 |
2024/3/7 |
2,280 |
2,295 |
2,268 |
2,270 |
+0.04% |
55,800 |
2024/3/6 |
2,260 |
2,289 |
2,258 |
2,269 |
+0.09% |
54,900 |
2024/3/5 |
2,239 |
2,267 |
2,222 |
2,267 |
+1.21% |
63,400 |
2024/3/4 |
2,231 |
2,253 |
2,206 |
2,240 |
+0.45% |
87,300 |
2024/3/1 |
2,264 |
2,264 |
2,225 |
2,230 |
-0.54% |
70,400 |
2024/2/29 |
2,249 |
2,278 |
2,207 |
2,242 |
-0.09% |
110,600 |
2024/2/28 |
2,270 |
2,286 |
2,235 |
2,244 |
-1.15% |
73,300 |
2024/2/27 |
2,263 |
2,285 |
2,249 |
2,270 |
+0.40% |
55,900 |
2024/2/26 |
2,310 |
2,316 |
2,258 |
2,261 |
-1.74% |
52,200 |
2024/2/22 |
2,300 |
2,301 |
2,275 |
2,301 |
+0.74% |
82,500 |
2024/2/21 |
2,248 |
2,287 |
2,248 |
2,284 |
+0.97% |
62,000 |
2024/2/20 |
2,243 |
2,272 |
2,220 |
2,262 |
+0.85% |
67,400 |
2024/2/19 |
2,222 |
2,243 |
2,218 |
2,243 |
+0.95% |
46,700 |
2024/2/16 |
2,180 |
2,228 |
2,174 |
2,222 |
+2.40% |
57,300 |
2024/2/15 |
2,203 |
2,203 |
2,151 |
2,170 |
-0.87% |
46,500 |
2024/2/14 |
2,202 |
2,205 |
2,160 |
2,189 |
-0.32% |
86,200 |
2024/2/13 |
2,280 |
2,298 |
2,193 |
2,196 |
+3.98% |
164,300 |
2024/2/9 |
2,113 |
2,146 |
2,108 |
2,112 |
-0.85% |
54,200 |
2024/2/8 |
2,120 |
2,133 |
2,085 |
2,130 |
+0.28% |
51,500 |
2024/2/7 |
2,135 |
2,145 |
2,115 |
2,124 |
-0.52% |
38,100 |
2024/2/6 |
2,156 |
2,161 |
2,133 |
2,135 |
-0.97% |
45,300 |
2024/2/5 |
2,156 |
2,173 |
2,152 |
2,156 |
+0.61% |
46,400 |
2024/2/2 |
2,155 |
2,156 |
2,134 |
2,143 |
-0.79% |
30,800 |
2024/2/1 |
2,151 |
2,177 |
2,151 |
2,160 |
-0.92% |
45,500 |
2024/1/31 |
2,154 |
2,180 |
2,154 |
2,180 |
+0.28% |
49,200 |
2024/1/30 |
2,186 |
2,190 |
2,166 |
2,174 |
-0.41% |
34,000 |
2024/1/29 |
2,151 |
2,191 |
2,151 |
2,183 |
+1.35% |
53,100 |
2024/1/26 |
2,194 |
2,194 |
2,151 |
2,154 |
-2.75% |
61,900 |
2024/1/25 |
2,213 |
2,220 |
2,198 |
2,215 |
+0.82% |
73,700 |
2024/1/24 |
2,207 |
2,211 |
2,185 |
2,197 |
-0.59% |
52,300 |
2024/1/23 |
2,210 |
2,224 |
2,202 |
2,210 |
+0.27% |
40,200 |
2024/1/22 |
2,200 |
2,209 |
2,196 |
2,204 |
+0.78% |
30,900 |
2024/1/19 |
2,161 |
2,195 |
2,161 |
2,187 |
+1.20% |
38,200 |
2024/1/18 |
2,168 |
2,185 |
2,159 |
2,161 |
-0.37% |
43,500 |
2024/1/17 |
2,188 |
2,203 |
2,169 |
2,169 |
+0.05% |
65,600 |
2024/1/16 |
2,186 |
2,193 |
2,168 |
2,168 |
-1.14% |
32,500 |
2024/1/15 |
2,194 |
2,195 |
2,167 |
2,193 |
+0.00% |
45,600 |
2024/1/12 |
2,203 |
2,213 |
2,169 |
2,193 |
+0.37% |
62,900 |
2024/1/11 |
2,175 |
2,220 |
2,173 |
2,185 |
+1.20% |
106,500 |
2024/1/10 |
2,159 |
2,169 |
2,142 |
2,159 |
+0.23% |
61,100 |
2024/1/9 |
2,133 |
2,159 |
2,127 |
2,154 |
+1.51% |
55,200 |
2024/1/5 |
2,136 |
2,141 |
2,120 |
2,122 |
-0.42% |
45,800 |
2024/1/4 |
2,109 |
2,131 |
2,074 |
2,131 |
+0.71% |
43,300 |
2023/12/29 |
2,096 |
2,127 |
2,096 |
2,116 |
+1.29% |
88,700 |
2023/12/28 |
2,065 |
2,089 |
2,061 |
2,089 |
+1.16% |
48,800 |
2023/12/27 |
2,048 |
2,065 |
2,048 |
2,065 |
+1.57% |
45,600 |
2023/12/26 |
2,035 |
2,049 |
2,021 |
2,033 |
+0.05% |
36,400 |
2023/12/25 |
2,082 |
2,086 |
2,023 |
2,032 |
-1.31% |
96,500 |
2023/12/22 |
2,026 |
2,059 |
2,026 |
2,059 |
+1.78% |
59,000 |
2023/12/21 |
2,013 |
2,033 |
2,005 |
2,023 |
-0.44% |
56,300 |
2023/12/20 |
2,016 |
2,045 |
2,016 |
2,032 |
+0.74% |
38,700 |
2023/12/19 |
1,980 |
2,027 |
1,980 |
2,017 |
+1.87% |
83,000 |
2023/12/18 |
1,983 |
1,989 |
1,961 |
1,980 |
-0.15% |
78,500 |
2023/12/15 |
1,976 |
1,988 |
1,955 |
1,983 |
+1.17% |
81,900 |
2023/12/14 |
1,986 |
1,994 |
1,956 |
1,960 |
-0.81% |
80,500 |
2023/12/13 |
1,980 |
1,987 |
1,962 |
1,976 |
+0.30% |
53,900 |
2023/12/12 |
1,986 |
1,993 |
1,963 |
1,970 |
-0.66% |
47,000 |
2023/12/11 |
1,974 |
1,988 |
1,965 |
1,983 |
+1.07% |
70,200 |
2023/12/8 |
2,016 |
2,022 |
1,954 |
1,962 |
-3.92% |
99,400 |
2023/12/7 |
2,040 |
2,053 |
2,033 |
2,042 |
-0.78% |
60,700 |
2023/12/6 |
2,015 |
2,062 |
2,014 |
2,058 |
+2.13% |
53,900 |
2023/12/5 |
2,035 |
2,045 |
2,012 |
2,015 |
-1.03% |
49,500 |
2023/12/4 |
2,039 |
2,043 |
2,011 |
2,036 |
-0.97% |
46,100 |
2023/12/1 |
2,039 |
2,069 |
2,039 |
2,056 |
+0.83% |
63,500 |
2023/11/30 |
2,022 |
2,048 |
2,010 |
2,039 |
-0.20% |
80,000 |
2023/11/29 |
2,034 |
2,051 |
2,026 |
2,043 |
+0.64% |
56,300 |
2023/11/28 |
2,049 |
2,049 |
2,013 |
2,030 |
-0.93% |
60,100 |
2023/11/27 |
2,031 |
2,066 |
2,031 |
2,049 |
+0.94% |
54,900 |
2023/11/24 |
2,066 |
2,066 |
2,017 |
2,030 |
-0.68% |
82,900 |
2023/11/22 |
2,011 |
2,048 |
2,004 |
2,044 |
+1.49% |
45,300 |
2023/11/21 |
2,000 |
2,023 |
1,998 |
2,014 |
+0.70% |
41,800 |
2023/11/20 |
2,013 |
2,026 |
1,995 |
2,000 |
-1.43% |
62,200 |
2023/11/17 |
2,029 |
2,036 |
1,997 |
2,029 |
+0.05% |
69,500 |
2023/11/16 |
2,090 |
2,117 |
2,028 |
2,028 |
-4.38% |
83,100 |
|