日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,455 |
2,460 |
2,402 |
2,402 |
-1.96% |
142,800 |
2024/5/20 |
2,448 |
2,462 |
2,435 |
2,450 |
+0.08% |
143,000 |
2024/5/17 |
2,452 |
2,460 |
2,434 |
2,448 |
-0.53% |
123,300 |
2024/5/16 |
2,514 |
2,524 |
2,461 |
2,461 |
-1.83% |
212,600 |
2024/5/15 |
2,473 |
2,515 |
2,440 |
2,507 |
+0.72% |
256,000 |
2024/5/14 |
2,448 |
2,514 |
2,424 |
2,489 |
+1.67% |
402,800 |
2024/5/13 |
2,535 |
2,547 |
2,424 |
2,448 |
+1.53% |
584,100 |
2024/5/10 |
2,408 |
2,418 |
2,387 |
2,411 |
+1.09% |
220,500 |
2024/5/9 |
2,382 |
2,396 |
2,373 |
2,385 |
+0.13% |
141,800 |
2024/5/8 |
2,413 |
2,421 |
2,378 |
2,382 |
-1.65% |
240,000 |
2024/5/7 |
2,448 |
2,449 |
2,422 |
2,422 |
-0.08% |
132,000 |
2024/5/2 |
2,437 |
2,448 |
2,418 |
2,424 |
-0.53% |
199,300 |
2024/5/1 |
2,418 |
2,459 |
2,415 |
2,437 |
+0.58% |
232,200 |
2024/4/30 |
2,379 |
2,429 |
2,370 |
2,423 |
+2.58% |
212,400 |
2024/4/26 |
2,310 |
2,362 |
2,299 |
2,362 |
+2.16% |
190,400 |
2024/4/25 |
2,315 |
2,324 |
2,298 |
2,312 |
-0.13% |
126,900 |
2024/4/24 |
2,279 |
2,324 |
2,279 |
2,315 |
+1.98% |
146,100 |
2024/4/23 |
2,228 |
2,288 |
2,228 |
2,270 |
+0.89% |
261,500 |
2024/4/22 |
2,196 |
2,251 |
2,186 |
2,250 |
+4.02% |
351,400 |
2024/4/19 |
2,198 |
2,202 |
2,133 |
2,163 |
-1.59% |
190,000 |
2024/4/18 |
2,155 |
2,216 |
2,155 |
2,198 |
+0.05% |
313,500 |
2024/4/17 |
2,253 |
2,253 |
2,192 |
2,197 |
-2.01% |
196,900 |
2024/4/16 |
2,270 |
2,279 |
2,238 |
2,242 |
-2.01% |
133,300 |
2024/4/15 |
2,275 |
2,292 |
2,261 |
2,288 |
+0.13% |
118,200 |
2024/4/12 |
2,308 |
2,316 |
2,281 |
2,285 |
-0.39% |
97,500 |
2024/4/11 |
2,300 |
2,305 |
2,276 |
2,294 |
-0.78% |
99,200 |
2024/4/10 |
2,300 |
2,329 |
2,295 |
2,312 |
+0.74% |
119,300 |
2024/4/9 |
2,284 |
2,299 |
2,272 |
2,295 |
-0.26% |
112,700 |
2024/4/8 |
2,310 |
2,324 |
2,291 |
2,301 |
+1.05% |
118,700 |
2024/4/5 |
2,258 |
2,284 |
2,238 |
2,277 |
+0.09% |
154,100 |
2024/4/4 |
2,242 |
2,296 |
2,241 |
2,275 |
+1.52% |
146,100 |
2024/4/3 |
2,240 |
2,260 |
2,220 |
2,241 |
-1.10% |
294,700 |
2024/4/2 |
2,350 |
2,354 |
2,235 |
2,266 |
-4.39% |
435,300 |
2024/4/1 |
2,395 |
2,395 |
2,353 |
2,370 |
+0.64% |
253,000 |
2024/3/29 |
2,356 |
2,370 |
2,342 |
2,355 |
-0.55% |
117,500 |
2024/3/28 |
2,381 |
2,396 |
2,365 |
2,368 |
+0.47% |
194,200 |
2024/3/27 |
2,354 |
2,381 |
2,344 |
2,357 |
+0.81% |
186,400 |
2024/3/26 |
2,325 |
2,356 |
2,318 |
2,338 |
+0.82% |
235,000 |
2024/3/25 |
2,295 |
2,326 |
2,293 |
2,319 |
+0.56% |
216,200 |
2024/3/22 |
2,279 |
2,319 |
2,260 |
2,306 |
+1.68% |
256,800 |
2024/3/21 |
2,269 |
2,287 |
2,251 |
2,268 |
-1.09% |
346,200 |
2024/3/19 |
2,317 |
2,335 |
2,293 |
2,293 |
-1.80% |
268,700 |
2024/3/18 |
2,331 |
2,346 |
2,321 |
2,335 |
-0.64% |
195,600 |
2024/3/15 |
2,308 |
2,384 |
2,299 |
2,350 |
+0.86% |
314,800 |
2024/3/14 |
2,325 |
2,342 |
2,288 |
2,330 |
+1.22% |
285,900 |
2024/3/13 |
2,300 |
2,344 |
2,284 |
2,302 |
-1.79% |
419,200 |
2024/3/12 |
2,312 |
2,355 |
2,308 |
2,344 |
+0.17% |
516,700 |
2024/3/11 |
2,391 |
2,394 |
2,326 |
2,340 |
-3.03% |
359,300 |
2024/3/8 |
2,399 |
2,454 |
2,392 |
2,413 |
-0.29% |
311,500 |
2024/3/7 |
2,441 |
2,478 |
2,418 |
2,420 |
-0.66% |
274,700 |
2024/3/6 |
2,409 |
2,450 |
2,404 |
2,436 |
+0.54% |
254,400 |
2024/3/5 |
2,353 |
2,433 |
2,347 |
2,423 |
+1.98% |
247,000 |
2024/3/4 |
2,375 |
2,415 |
2,370 |
2,376 |
+0.38% |
268,400 |
2024/3/1 |
2,396 |
2,401 |
2,361 |
2,367 |
-1.21% |
191,300 |
2024/2/29 |
2,420 |
2,432 |
2,395 |
2,396 |
-1.64% |
202,900 |
2024/2/28 |
2,419 |
2,440 |
2,414 |
2,436 |
+1.29% |
199,200 |
2024/2/27 |
2,453 |
2,478 |
2,386 |
2,405 |
-2.43% |
402,500 |
2024/2/26 |
2,421 |
2,477 |
2,392 |
2,465 |
+4.76% |
575,900 |
2024/2/22 |
2,389 |
2,396 |
2,301 |
2,353 |
+1.73% |
468,200 |
2024/2/21 |
2,340 |
2,340 |
2,267 |
2,313 |
+3.77% |
626,700 |
2024/2/20 |
2,245 |
2,247 |
2,225 |
2,229 |
+0.68% |
200,300 |
2024/2/19 |
2,210 |
2,234 |
2,200 |
2,214 |
+2.88% |
350,400 |
2024/2/16 |
2,130 |
2,183 |
2,120 |
2,152 |
+2.57% |
325,400 |
2024/2/15 |
2,084 |
2,180 |
2,031 |
2,098 |
+1.06% |
547,500 |
2024/2/14 |
2,033 |
2,084 |
1,998 |
2,076 |
-10.56% |
1,146,800 |
2024/2/13 |
2,326 |
2,326 |
2,288 |
2,321 |
+1.00% |
434,100 |
2024/2/9 |
2,304 |
2,313 |
2,296 |
2,298 |
-0.86% |
361,000 |
2024/2/8 |
2,333 |
2,336 |
2,308 |
2,318 |
+0.04% |
201,100 |
2024/2/7 |
2,345 |
2,345 |
2,301 |
2,317 |
-1.57% |
433,600 |
2024/2/6 |
2,411 |
2,415 |
2,354 |
2,354 |
-2.40% |
305,900 |
2024/2/5 |
2,395 |
2,415 |
2,371 |
2,412 |
+0.04% |
303,100 |
2024/2/2 |
2,401 |
2,426 |
2,394 |
2,411 |
+0.42% |
168,400 |
2024/2/1 |
2,411 |
2,411 |
2,383 |
2,401 |
-0.99% |
244,900 |
2024/1/31 |
2,445 |
2,445 |
2,408 |
2,425 |
-1.10% |
273,300 |
2024/1/30 |
2,475 |
2,490 |
2,452 |
2,452 |
-0.49% |
172,700 |
2024/1/29 |
2,506 |
2,513 |
2,455 |
2,464 |
-1.68% |
234,300 |
2024/1/26 |
2,530 |
2,538 |
2,498 |
2,506 |
-1.14% |
213,900 |
2024/1/25 |
2,545 |
2,555 |
2,526 |
2,535 |
+0.20% |
115,300 |
2024/1/24 |
2,528 |
2,541 |
2,526 |
2,530 |
-0.67% |
164,400 |
2024/1/23 |
2,558 |
2,578 |
2,532 |
2,547 |
+0.47% |
204,500 |
2024/1/22 |
2,524 |
2,537 |
2,518 |
2,535 |
+0.88% |
154,400 |
2024/1/19 |
2,511 |
2,537 |
2,506 |
2,513 |
+0.16% |
148,300 |
2024/1/18 |
2,510 |
2,530 |
2,497 |
2,509 |
-0.08% |
241,000 |
2024/1/17 |
2,562 |
2,588 |
2,505 |
2,511 |
-1.84% |
315,100 |
2024/1/16 |
2,538 |
2,558 |
2,524 |
2,558 |
+0.59% |
198,100 |
2024/1/15 |
2,553 |
2,558 |
2,538 |
2,543 |
-0.08% |
169,600 |
2024/1/12 |
2,548 |
2,549 |
2,495 |
2,545 |
-0.12% |
293,700 |
2024/1/11 |
2,565 |
2,570 |
2,543 |
2,548 |
+0.91% |
395,600 |
2024/1/10 |
2,494 |
2,526 |
2,473 |
2,525 |
+2.23% |
288,600 |
2024/1/9 |
2,449 |
2,471 |
2,427 |
2,470 |
+2.11% |
362,700 |
2024/1/5 |
2,443 |
2,448 |
2,414 |
2,419 |
-0.45% |
267,300 |
2024/1/4 |
2,420 |
2,435 |
2,383 |
2,430 |
+2.49% |
341,800 |
2023/12/29 |
2,393 |
2,395 |
2,359 |
2,371 |
-0.21% |
165,800 |
2023/12/28 |
2,402 |
2,403 |
2,358 |
2,376 |
-1.86% |
183,400 |
2023/12/27 |
2,381 |
2,427 |
2,381 |
2,421 |
+1.64% |
227,000 |
2023/12/26 |
2,380 |
2,400 |
2,367 |
2,382 |
+0.59% |
154,500 |
2023/12/25 |
2,370 |
2,385 |
2,346 |
2,368 |
-0.08% |
290,700 |
2023/12/22 |
2,370 |
2,375 |
2,355 |
2,370 |
+0.04% |
198,400 |
2023/12/21 |
2,379 |
2,398 |
2,365 |
2,369 |
-1.04% |
201,900 |
2023/12/20 |
2,372 |
2,403 |
2,355 |
2,394 |
+0.93% |
265,100 |
2023/12/19 |
2,367 |
2,373 |
2,349 |
2,372 |
+0.76% |
231,700 |
2023/12/18 |
2,350 |
2,363 |
2,340 |
2,354 |
+0.73% |
300,200 |
2023/12/15 |
2,308 |
2,347 |
2,292 |
2,337 |
+1.52% |
450,100 |
2023/12/14 |
2,340 |
2,345 |
2,298 |
2,302 |
-1.96% |
373,300 |
2023/12/13 |
2,329 |
2,368 |
2,321 |
2,348 |
+1.21% |
369,700 |
2023/12/12 |
2,333 |
2,333 |
2,309 |
2,320 |
+0.96% |
335,800 |
2023/12/11 |
2,320 |
2,338 |
2,293 |
2,298 |
-0.86% |
423,300 |
2023/12/8 |
2,325 |
2,338 |
2,304 |
2,318 |
-2.19% |
419,900 |
2023/12/7 |
2,409 |
2,430 |
2,365 |
2,370 |
-2.07% |
381,200 |
2023/12/6 |
2,447 |
2,450 |
2,419 |
2,420 |
-0.49% |
485,700 |
2023/12/5 |
2,406 |
2,440 |
2,401 |
2,432 |
+1.08% |
358,800 |
2023/12/4 |
2,394 |
2,433 |
2,392 |
2,406 |
+0.84% |
421,700 |
2023/12/1 |
2,446 |
2,447 |
2,383 |
2,386 |
-0.50% |
539,600 |
2023/11/30 |
2,415 |
2,419 |
2,382 |
2,398 |
-0.95% |
769,100 |
2023/11/29 |
2,508 |
2,508 |
2,410 |
2,421 |
-4.53% |
1,006,600 |
2023/11/28 |
2,576 |
2,577 |
2,529 |
2,536 |
-1.90% |
378,900 |
2023/11/27 |
2,571 |
2,590 |
2,547 |
2,585 |
+0.51% |
390,100 |
2023/11/24 |
2,581 |
2,582 |
2,551 |
2,572 |
+0.35% |
339,100 |
2023/11/22 |
2,516 |
2,563 |
2,500 |
2,563 |
+1.91% |
387,700 |
2023/11/21 |
2,568 |
2,568 |
2,490 |
2,515 |
-0.75% |
685,000 |
2023/11/20 |
2,571 |
2,571 |
2,525 |
2,534 |
-0.24% |
433,100 |
2023/11/17 |
2,622 |
2,623 |
2,523 |
2,540 |
-3.53% |
722,000 |
2023/11/16 |
2,672 |
2,687 |
2,633 |
2,633 |
-1.27% |
333,900 |
|