日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
24,525 |
24,605 |
23,570 |
23,615 |
-4.68% |
2,265,000 |
2024/5/20 |
24,890 |
25,075 |
24,770 |
24,775 |
-1.31% |
1,383,900 |
2024/5/17 |
24,995 |
25,165 |
24,785 |
25,105 |
-0.46% |
977,500 |
2024/5/16 |
24,995 |
25,270 |
24,970 |
25,220 |
+1.82% |
1,342,600 |
2024/5/15 |
24,910 |
25,050 |
24,770 |
24,770 |
-0.36% |
1,041,600 |
2024/5/14 |
24,890 |
25,295 |
24,765 |
24,860 |
+1.68% |
1,801,800 |
2024/5/13 |
24,825 |
24,915 |
24,320 |
24,450 |
-0.95% |
1,452,900 |
2024/5/10 |
25,325 |
25,325 |
24,315 |
24,685 |
+8.15% |
5,051,600 |
2024/5/9 |
22,480 |
22,895 |
22,465 |
22,825 |
+2.47% |
2,232,400 |
2024/5/8 |
22,230 |
22,405 |
22,140 |
22,275 |
-0.54% |
1,081,600 |
2024/5/7 |
22,590 |
22,630 |
22,265 |
22,395 |
+1.38% |
1,660,100 |
2024/5/2 |
21,650 |
22,090 |
21,650 |
22,090 |
+0.25% |
1,062,700 |
2024/5/1 |
21,700 |
22,240 |
21,700 |
22,035 |
+1.33% |
1,895,400 |
2024/4/30 |
21,550 |
21,825 |
21,490 |
21,745 |
+2.76% |
2,306,400 |
2024/4/26 |
20,600 |
21,230 |
20,595 |
21,160 |
+3.73% |
2,151,000 |
2024/4/25 |
20,135 |
20,505 |
20,090 |
20,400 |
+0.64% |
1,349,500 |
2024/4/24 |
20,135 |
20,390 |
20,085 |
20,270 |
+1.60% |
1,123,200 |
2024/4/23 |
19,880 |
20,060 |
19,720 |
19,950 |
+1.37% |
1,068,000 |
2024/4/22 |
19,400 |
19,685 |
19,255 |
19,680 |
+2.42% |
1,150,300 |
2024/4/19 |
19,400 |
19,440 |
18,970 |
19,215 |
-1.49% |
1,819,700 |
2024/4/18 |
19,420 |
19,655 |
19,350 |
19,505 |
+0.03% |
845,100 |
2024/4/17 |
20,000 |
20,020 |
19,470 |
19,500 |
-2.52% |
1,379,800 |
2024/4/16 |
19,820 |
20,110 |
19,565 |
20,005 |
-0.27% |
1,520,900 |
2024/4/15 |
20,170 |
20,260 |
19,960 |
20,060 |
-0.86% |
1,009,500 |
2024/4/12 |
20,330 |
20,595 |
20,225 |
20,235 |
-0.22% |
1,076,000 |
2024/4/11 |
20,000 |
20,280 |
19,860 |
20,280 |
-0.59% |
1,069,400 |
2024/4/10 |
20,280 |
20,445 |
20,185 |
20,400 |
+0.10% |
806,800 |
2024/4/9 |
20,130 |
20,380 |
20,095 |
20,380 |
+1.24% |
686,900 |
2024/4/8 |
20,290 |
20,380 |
20,070 |
20,130 |
-0.17% |
1,055,300 |
2024/4/5 |
20,150 |
20,285 |
19,955 |
20,165 |
-0.67% |
1,439,500 |
2024/4/4 |
20,585 |
20,645 |
20,280 |
20,300 |
-0.51% |
1,223,900 |
2024/4/3 |
20,480 |
20,480 |
20,245 |
20,405 |
-2.09% |
1,295,900 |
2024/4/2 |
20,900 |
20,930 |
20,605 |
20,840 |
-0.81% |
1,134,600 |
2024/4/1 |
20,630 |
21,150 |
20,620 |
21,010 |
+1.99% |
1,478,300 |
2024/3/29 |
20,660 |
20,875 |
20,530 |
20,600 |
-0.05% |
1,390,100 |
2024/3/28 |
20,780 |
20,965 |
20,610 |
20,610 |
-0.94% |
1,762,300 |
2024/3/27 |
20,440 |
20,900 |
20,410 |
20,805 |
+2.82% |
1,555,000 |
2024/3/26 |
20,225 |
20,300 |
20,080 |
20,235 |
-0.83% |
1,137,800 |
2024/3/25 |
20,600 |
20,640 |
20,405 |
20,405 |
-1.23% |
755,300 |
2024/3/22 |
20,725 |
20,830 |
20,545 |
20,660 |
-0.29% |
1,017,800 |
2024/3/21 |
21,000 |
21,030 |
20,680 |
20,720 |
+0.73% |
1,269,300 |
2024/3/19 |
20,330 |
20,580 |
20,115 |
20,570 |
+1.86% |
1,084,700 |
2024/3/18 |
19,950 |
20,215 |
19,860 |
20,195 |
+1.23% |
1,609,100 |
2024/3/15 |
20,215 |
20,295 |
19,870 |
19,950 |
-2.09% |
1,948,000 |
2024/3/14 |
20,005 |
20,375 |
20,005 |
20,375 |
+0.39% |
1,538,100 |
2024/3/13 |
20,780 |
20,800 |
20,170 |
20,295 |
-2.64% |
1,408,900 |
2024/3/12 |
20,220 |
20,855 |
20,155 |
20,845 |
+3.30% |
1,791,100 |
2024/3/11 |
20,130 |
20,185 |
19,950 |
20,180 |
-1.42% |
1,586,700 |
2024/3/8 |
20,510 |
20,760 |
20,460 |
20,470 |
-1.44% |
2,081,200 |
2024/3/7 |
21,195 |
21,260 |
20,745 |
20,770 |
-1.80% |
1,400,300 |
2024/3/6 |
21,020 |
21,225 |
20,960 |
21,150 |
-0.07% |
1,345,000 |
2024/3/5 |
21,210 |
21,320 |
21,090 |
21,165 |
-2.17% |
1,424,100 |
2024/3/4 |
21,410 |
21,760 |
21,385 |
21,635 |
+1.22% |
1,161,100 |
2024/3/1 |
21,175 |
21,485 |
21,175 |
21,375 |
+0.94% |
977,000 |
2024/2/29 |
21,350 |
21,485 |
21,110 |
21,175 |
-1.31% |
1,069,100 |
2024/2/28 |
21,290 |
21,455 |
21,180 |
21,455 |
+0.59% |
749,800 |
2024/2/27 |
21,325 |
21,480 |
21,285 |
21,330 |
+0.02% |
855,800 |
2024/2/26 |
21,190 |
21,420 |
21,035 |
21,325 |
+0.09% |
1,226,000 |
2024/2/22 |
21,255 |
21,400 |
21,170 |
21,305 |
+0.50% |
1,255,700 |
2024/2/21 |
21,365 |
21,430 |
21,040 |
21,200 |
-1.17% |
1,104,300 |
2024/2/20 |
21,480 |
21,530 |
21,315 |
21,450 |
+0.14% |
676,400 |
2024/2/19 |
21,400 |
21,495 |
21,255 |
21,420 |
-0.83% |
918,500 |
2024/2/16 |
21,860 |
21,860 |
21,415 |
21,600 |
+0.47% |
1,222,100 |
2024/2/15 |
21,200 |
21,590 |
21,150 |
21,500 |
+2.65% |
1,408,100 |
2024/2/14 |
21,100 |
21,295 |
20,805 |
20,945 |
-2.33% |
1,598,100 |
2024/2/13 |
21,730 |
21,870 |
21,340 |
21,445 |
+0.09% |
1,669,800 |
2024/2/9 |
21,100 |
21,625 |
21,075 |
21,425 |
+1.16% |
1,843,000 |
2024/2/8 |
21,175 |
21,450 |
21,060 |
21,180 |
+0.07% |
2,547,900 |
2024/2/7 |
20,500 |
21,300 |
20,320 |
21,165 |
-7.07% |
4,841,000 |
2024/2/6 |
23,485 |
23,490 |
22,650 |
22,775 |
-4.33% |
2,066,000 |
2024/2/5 |
23,600 |
23,930 |
23,515 |
23,805 |
+1.28% |
923,300 |
2024/2/2 |
23,555 |
23,830 |
23,355 |
23,505 |
+0.69% |
866,900 |
2024/2/1 |
23,475 |
23,670 |
23,315 |
23,345 |
-2.26% |
1,236,900 |
2024/1/31 |
23,900 |
24,085 |
23,720 |
23,885 |
-1.08% |
1,290,900 |
2024/1/30 |
24,245 |
24,355 |
24,110 |
24,145 |
+0.86% |
811,100 |
2024/1/29 |
23,985 |
24,080 |
23,880 |
23,940 |
+0.10% |
689,700 |
2024/1/26 |
23,710 |
23,945 |
23,650 |
23,915 |
-0.35% |
802,700 |
2024/1/25 |
23,980 |
24,125 |
23,840 |
24,000 |
-0.35% |
732,300 |
2024/1/24 |
24,440 |
24,440 |
23,990 |
24,085 |
-2.19% |
1,017,600 |
2024/1/23 |
24,695 |
24,955 |
24,545 |
24,625 |
+0.26% |
1,353,500 |
2024/1/22 |
24,745 |
25,010 |
24,400 |
24,560 |
+1.36% |
1,656,300 |
2024/1/19 |
24,225 |
24,450 |
24,025 |
24,230 |
+2.56% |
1,393,600 |
2024/1/18 |
23,330 |
24,020 |
23,280 |
23,625 |
+1.07% |
1,105,900 |
2024/1/17 |
24,000 |
24,195 |
23,375 |
23,375 |
-2.50% |
1,480,700 |
2024/1/16 |
24,250 |
24,360 |
23,970 |
23,975 |
-1.68% |
959,600 |
2024/1/15 |
24,550 |
24,585 |
24,225 |
24,385 |
-0.83% |
1,131,000 |
2024/1/12 |
24,760 |
24,765 |
24,015 |
24,590 |
+1.57% |
2,506,600 |
2024/1/11 |
23,735 |
24,270 |
23,685 |
24,210 |
+3.82% |
1,642,900 |
2024/1/10 |
23,115 |
23,420 |
23,040 |
23,320 |
+0.26% |
1,295,900 |
2024/1/9 |
22,990 |
23,435 |
22,970 |
23,260 |
+2.24% |
970,500 |
2024/1/5 |
22,995 |
23,015 |
22,750 |
22,750 |
-1.09% |
860,900 |
2024/1/4 |
22,900 |
23,050 |
22,565 |
23,000 |
+0.07% |
962,000 |
2023/12/29 |
22,915 |
23,260 |
22,860 |
22,985 |
+0.42% |
1,091,200 |
2023/12/28 |
22,910 |
23,160 |
22,730 |
22,890 |
+0.31% |
856,800 |
2023/12/27 |
22,615 |
22,830 |
22,590 |
22,820 |
+1.92% |
907,500 |
2023/12/26 |
22,370 |
22,585 |
22,325 |
22,390 |
+0.16% |
567,600 |
2023/12/25 |
22,645 |
22,750 |
22,330 |
22,355 |
+0.04% |
434,700 |
2023/12/22 |
22,500 |
22,700 |
22,345 |
22,345 |
-0.89% |
835,100 |
2023/12/21 |
22,695 |
22,910 |
22,440 |
22,545 |
-1.68% |
935,000 |
2023/12/20 |
22,560 |
23,170 |
22,560 |
22,930 |
+3.10% |
1,501,100 |
2023/12/19 |
21,920 |
22,320 |
21,860 |
22,240 |
+0.63% |
945,400 |
2023/12/18 |
22,300 |
22,315 |
21,910 |
22,100 |
-1.05% |
1,182,000 |
2023/12/15 |
22,020 |
22,400 |
21,780 |
22,335 |
+3.79% |
2,383,000 |
2023/12/14 |
22,130 |
22,250 |
21,380 |
21,520 |
-2.54% |
1,149,500 |
2023/12/13 |
22,200 |
22,415 |
21,955 |
22,080 |
+1.75% |
1,545,400 |
2023/12/12 |
21,955 |
22,090 |
21,655 |
21,700 |
+1.14% |
1,224,800 |
2023/12/11 |
21,345 |
21,580 |
21,260 |
21,455 |
+2.02% |
1,128,600 |
2023/12/8 |
20,955 |
21,095 |
20,850 |
21,030 |
+0.14% |
1,764,100 |
2023/12/7 |
21,600 |
21,645 |
21,000 |
21,000 |
-4.07% |
1,735,500 |
2023/12/6 |
21,590 |
21,890 |
21,560 |
21,890 |
+1.81% |
1,009,700 |
2023/12/5 |
21,330 |
21,640 |
21,310 |
21,500 |
-0.32% |
857,300 |
2023/12/4 |
22,050 |
22,050 |
21,505 |
21,570 |
-1.75% |
786,900 |
2023/12/1 |
22,290 |
22,315 |
21,925 |
21,955 |
-0.90% |
765,900 |
2023/11/30 |
22,120 |
22,230 |
21,815 |
22,155 |
-0.14% |
1,314,200 |
2023/11/29 |
22,120 |
22,465 |
22,095 |
22,185 |
-0.87% |
841,100 |
2023/11/28 |
22,600 |
22,650 |
22,290 |
22,380 |
-1.47% |
1,069,300 |
2023/11/27 |
23,000 |
23,105 |
22,705 |
22,715 |
-1.65% |
693,600 |
2023/11/24 |
23,410 |
23,495 |
22,935 |
23,095 |
-2.35% |
1,432,100 |
2023/11/22 |
23,655 |
23,760 |
23,515 |
23,650 |
-0.04% |
523,500 |
2023/11/21 |
23,855 |
23,920 |
23,630 |
23,660 |
-0.80% |
649,100 |
2023/11/20 |
23,850 |
24,080 |
23,705 |
23,850 |
+0.44% |
680,000 |
2023/11/17 |
23,675 |
23,835 |
23,540 |
23,745 |
+0.19% |
787,000 |
2023/11/16 |
23,550 |
23,730 |
23,490 |
23,700 |
+0.68% |
927,000 |
|