日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,020 |
2,055 |
2,006 |
2,013 |
-0.84% |
189,800 |
2024/5/20 |
1,998 |
2,035 |
1,998 |
2,030 |
+2.06% |
250,400 |
2024/5/17 |
1,932 |
1,996 |
1,926 |
1,989 |
+2.95% |
195,800 |
2024/5/16 |
1,952 |
1,954 |
1,905 |
1,932 |
-2.52% |
384,200 |
2024/5/15 |
1,985 |
2,002 |
1,972 |
1,982 |
+1.33% |
262,500 |
2024/5/14 |
1,979 |
1,980 |
1,952 |
1,956 |
-1.06% |
150,700 |
2024/5/13 |
1,978 |
1,978 |
1,956 |
1,977 |
-0.15% |
112,500 |
2024/5/10 |
1,999 |
1,999 |
1,959 |
1,980 |
+0.15% |
129,500 |
2024/5/9 |
1,984 |
1,998 |
1,960 |
1,977 |
-0.10% |
110,000 |
2024/5/8 |
1,970 |
1,982 |
1,958 |
1,979 |
+0.46% |
128,300 |
2024/5/7 |
1,974 |
1,982 |
1,952 |
1,970 |
-0.20% |
105,800 |
2024/5/2 |
1,970 |
1,979 |
1,954 |
1,974 |
-0.55% |
124,700 |
2024/5/1 |
1,982 |
1,989 |
1,959 |
1,985 |
-0.90% |
117,500 |
2024/4/30 |
1,983 |
2,018 |
1,977 |
2,003 |
+3.78% |
305,500 |
2024/4/26 |
1,941 |
1,948 |
1,910 |
1,930 |
-0.31% |
150,200 |
2024/4/25 |
1,940 |
1,962 |
1,926 |
1,936 |
-0.10% |
122,700 |
2024/4/24 |
1,932 |
1,940 |
1,920 |
1,938 |
+0.83% |
77,500 |
2024/4/23 |
1,902 |
1,930 |
1,902 |
1,922 |
+0.05% |
141,600 |
2024/4/22 |
1,899 |
1,923 |
1,893 |
1,921 |
+3.00% |
132,500 |
2024/4/19 |
1,903 |
1,911 |
1,840 |
1,865 |
-2.46% |
193,700 |
2024/4/18 |
1,881 |
1,924 |
1,881 |
1,912 |
+1.22% |
93,200 |
2024/4/17 |
1,913 |
1,915 |
1,881 |
1,889 |
-0.74% |
127,900 |
2024/4/16 |
1,942 |
1,965 |
1,898 |
1,903 |
-2.86% |
119,600 |
2024/4/15 |
1,943 |
1,959 |
1,928 |
1,959 |
+0.10% |
97,100 |
2024/4/12 |
1,985 |
2,001 |
1,956 |
1,957 |
-1.16% |
107,900 |
2024/4/11 |
1,973 |
1,981 |
1,958 |
1,980 |
-0.35% |
86,300 |
2024/4/10 |
1,972 |
1,992 |
1,962 |
1,987 |
+1.12% |
141,800 |
2024/4/9 |
1,955 |
1,972 |
1,950 |
1,965 |
+1.29% |
120,400 |
2024/4/8 |
1,919 |
1,942 |
1,917 |
1,940 |
+1.20% |
127,200 |
2024/4/5 |
1,891 |
1,917 |
1,889 |
1,917 |
+1.05% |
146,400 |
2024/4/4 |
1,910 |
1,910 |
1,889 |
1,897 |
+0.21% |
169,700 |
2024/4/3 |
1,883 |
1,919 |
1,880 |
1,893 |
-0.11% |
148,100 |
2024/4/2 |
1,946 |
1,951 |
1,895 |
1,895 |
-2.62% |
296,800 |
2024/4/1 |
2,005 |
2,014 |
1,941 |
1,946 |
-2.65% |
271,900 |
2024/3/29 |
1,990 |
2,011 |
1,978 |
1,999 |
+0.60% |
216,500 |
2024/3/28 |
1,980 |
1,993 |
1,966 |
1,987 |
-1.97% |
333,300 |
2024/3/27 |
2,053 |
2,053 |
2,027 |
2,027 |
-1.07% |
361,700 |
2024/3/26 |
2,037 |
2,051 |
2,031 |
2,049 |
+0.59% |
191,900 |
2024/3/25 |
2,054 |
2,054 |
2,028 |
2,037 |
-0.92% |
247,000 |
2024/3/22 |
2,038 |
2,056 |
2,019 |
2,056 |
+1.53% |
273,900 |
2024/3/21 |
2,010 |
2,033 |
2,000 |
2,025 |
+1.61% |
244,400 |
2024/3/19 |
1,974 |
1,998 |
1,957 |
1,993 |
+1.37% |
168,600 |
2024/3/18 |
1,974 |
1,978 |
1,960 |
1,966 |
+0.56% |
149,900 |
2024/3/15 |
1,948 |
1,962 |
1,942 |
1,955 |
+0.21% |
170,500 |
2024/3/14 |
1,924 |
1,954 |
1,922 |
1,951 |
+0.88% |
125,900 |
2024/3/13 |
1,980 |
1,991 |
1,920 |
1,934 |
-1.18% |
178,600 |
2024/3/12 |
1,920 |
1,957 |
1,900 |
1,957 |
+0.41% |
264,100 |
2024/3/11 |
1,976 |
1,978 |
1,937 |
1,949 |
-1.47% |
263,000 |
2024/3/8 |
1,965 |
1,997 |
1,957 |
1,978 |
+0.05% |
190,200 |
2024/3/7 |
2,040 |
2,040 |
1,974 |
1,977 |
-2.47% |
307,700 |
2024/3/6 |
1,997 |
2,037 |
1,992 |
2,027 |
+1.45% |
209,300 |
2024/3/5 |
2,000 |
2,008 |
1,991 |
1,998 |
-0.79% |
190,800 |
2024/3/4 |
2,046 |
2,046 |
2,006 |
2,014 |
-1.56% |
253,700 |
2024/3/1 |
2,045 |
2,053 |
2,028 |
2,046 |
-0.10% |
163,900 |
2024/2/29 |
2,038 |
2,055 |
2,024 |
2,048 |
+0.49% |
175,800 |
2024/2/28 |
2,040 |
2,072 |
2,029 |
2,038 |
+1.65% |
334,900 |
2024/2/27 |
2,021 |
2,040 |
2,000 |
2,005 |
-0.59% |
215,500 |
2024/2/26 |
2,040 |
2,053 |
2,015 |
2,017 |
-0.54% |
282,000 |
2024/2/22 |
2,018 |
2,045 |
2,013 |
2,028 |
+0.85% |
255,900 |
2024/2/21 |
2,020 |
2,023 |
1,990 |
2,011 |
-0.15% |
132,100 |
2024/2/20 |
2,020 |
2,027 |
2,002 |
2,014 |
-0.30% |
154,600 |
2024/2/19 |
1,983 |
2,020 |
1,983 |
2,020 |
+1.71% |
194,000 |
2024/2/16 |
1,986 |
1,996 |
1,967 |
1,986 |
+0.56% |
154,700 |
2024/2/15 |
2,002 |
2,022 |
1,965 |
1,975 |
-0.75% |
255,300 |
2024/2/14 |
1,990 |
2,003 |
1,965 |
1,990 |
-0.20% |
242,900 |
2024/2/13 |
1,950 |
1,994 |
1,922 |
1,994 |
+2.15% |
465,600 |
2024/2/9 |
1,947 |
1,967 |
1,932 |
1,952 |
-0.41% |
288,600 |
2024/2/8 |
1,975 |
1,982 |
1,943 |
1,960 |
-1.01% |
271,400 |
2024/2/7 |
1,963 |
2,007 |
1,962 |
1,980 |
+0.51% |
266,600 |
2024/2/6 |
1,975 |
1,986 |
1,966 |
1,970 |
-0.45% |
197,900 |
2024/2/5 |
1,995 |
2,008 |
1,979 |
1,979 |
-0.65% |
212,600 |
2024/2/2 |
2,001 |
2,002 |
1,973 |
1,992 |
-0.45% |
232,900 |
2024/2/1 |
1,985 |
2,008 |
1,982 |
2,001 |
+0.25% |
260,500 |
2024/1/31 |
1,978 |
1,996 |
1,968 |
1,996 |
+0.91% |
141,200 |
2024/1/30 |
1,986 |
1,986 |
1,967 |
1,978 |
-0.40% |
147,500 |
2024/1/29 |
1,967 |
1,996 |
1,964 |
1,986 |
+1.85% |
215,400 |
2024/1/26 |
1,971 |
1,972 |
1,945 |
1,950 |
-0.86% |
238,400 |
2024/1/25 |
1,956 |
1,982 |
1,952 |
1,967 |
+0.67% |
226,300 |
2024/1/24 |
1,959 |
1,969 |
1,949 |
1,954 |
-0.66% |
167,600 |
2024/1/23 |
1,958 |
1,972 |
1,953 |
1,967 |
+0.61% |
267,700 |
2024/1/22 |
1,942 |
1,955 |
1,935 |
1,955 |
+0.98% |
190,800 |
2024/1/19 |
1,959 |
1,959 |
1,926 |
1,936 |
-0.36% |
205,200 |
2024/1/18 |
1,935 |
1,955 |
1,929 |
1,943 |
+1.20% |
188,200 |
2024/1/17 |
1,935 |
1,963 |
1,920 |
1,920 |
-0.31% |
366,000 |
2024/1/16 |
1,915 |
1,931 |
1,903 |
1,926 |
+0.68% |
258,200 |
2024/1/15 |
1,890 |
1,925 |
1,889 |
1,913 |
+0.26% |
390,200 |
2024/1/12 |
1,914 |
1,923 |
1,885 |
1,908 |
+0.16% |
314,900 |
2024/1/11 |
1,900 |
1,922 |
1,896 |
1,905 |
+1.06% |
302,500 |
2024/1/10 |
1,875 |
1,906 |
1,863 |
1,885 |
+0.75% |
459,100 |
2024/1/9 |
1,861 |
1,887 |
1,855 |
1,871 |
+1.57% |
491,700 |
2024/1/5 |
1,842 |
1,844 |
1,829 |
1,842 |
+0.49% |
381,400 |
2024/1/4 |
1,798 |
1,834 |
1,781 |
1,833 |
+1.95% |
485,100 |
2023/12/29 |
1,770 |
1,805 |
1,768 |
1,798 |
+1.64% |
440,100 |
2023/12/28 |
1,737 |
1,772 |
1,729 |
1,769 |
+1.84% |
368,100 |
2023/12/27 |
1,731 |
1,740 |
1,720 |
1,737 |
+2.72% |
324,100 |
2023/12/26 |
1,691 |
1,703 |
1,685 |
1,691 |
+0.12% |
192,300 |
2023/12/25 |
1,693 |
1,703 |
1,686 |
1,689 |
-0.18% |
118,700 |
2023/12/22 |
1,697 |
1,705 |
1,684 |
1,692 |
+0.59% |
175,300 |
2023/12/21 |
1,684 |
1,688 |
1,675 |
1,682 |
-0.53% |
148,800 |
2023/12/20 |
1,703 |
1,711 |
1,688 |
1,691 |
+0.18% |
204,800 |
2023/12/19 |
1,689 |
1,703 |
1,673 |
1,688 |
+0.90% |
169,500 |
2023/12/18 |
1,661 |
1,681 |
1,638 |
1,673 |
+0.60% |
263,900 |
2023/12/15 |
1,653 |
1,676 |
1,653 |
1,663 |
+0.79% |
175,900 |
2023/12/14 |
1,681 |
1,691 |
1,650 |
1,650 |
-2.48% |
295,600 |
2023/12/13 |
1,696 |
1,704 |
1,681 |
1,692 |
-0.24% |
170,700 |
2023/12/12 |
1,717 |
1,719 |
1,692 |
1,696 |
-0.93% |
124,700 |
2023/12/11 |
1,705 |
1,713 |
1,691 |
1,712 |
+1.66% |
195,000 |
2023/12/8 |
1,710 |
1,719 |
1,678 |
1,684 |
-2.94% |
386,500 |
2023/12/7 |
1,752 |
1,756 |
1,728 |
1,735 |
-1.20% |
189,400 |
2023/12/6 |
1,739 |
1,764 |
1,738 |
1,756 |
+0.69% |
170,800 |
2023/12/5 |
1,762 |
1,773 |
1,743 |
1,744 |
-1.30% |
249,400 |
2023/12/4 |
1,750 |
1,776 |
1,735 |
1,767 |
+1.09% |
361,600 |
2023/12/1 |
1,765 |
1,770 |
1,742 |
1,748 |
-0.68% |
255,300 |
2023/11/30 |
1,725 |
1,763 |
1,724 |
1,760 |
+2.03% |
301,300 |
2023/11/29 |
1,746 |
1,746 |
1,724 |
1,725 |
-1.32% |
246,000 |
2023/11/28 |
1,710 |
1,755 |
1,710 |
1,748 |
+2.64% |
462,300 |
2023/11/27 |
1,692 |
1,708 |
1,691 |
1,703 |
+1.07% |
219,600 |
2023/11/24 |
1,679 |
1,686 |
1,671 |
1,685 |
+1.69% |
256,400 |
2023/11/22 |
1,664 |
1,684 |
1,657 |
1,657 |
-0.30% |
204,700 |
2023/11/21 |
1,649 |
1,670 |
1,638 |
1,662 |
+0.30% |
261,800 |
2023/11/20 |
1,685 |
1,696 |
1,657 |
1,657 |
-1.78% |
334,000 |
2023/11/17 |
1,664 |
1,687 |
1,663 |
1,687 |
+1.02% |
247,000 |
2023/11/16 |
1,675 |
1,679 |
1,657 |
1,670 |
-0.36% |
236,600 |
|