日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,283 |
2,308 |
2,245 |
2,254 |
-1.31% |
196,100 |
2024/5/20 |
2,272 |
2,303 |
2,263 |
2,284 |
+0.53% |
105,600 |
2024/5/17 |
2,299 |
2,299 |
2,256 |
2,272 |
-0.57% |
119,600 |
2024/5/16 |
2,321 |
2,324 |
2,257 |
2,285 |
-0.61% |
200,400 |
2024/5/15 |
2,281 |
2,307 |
2,257 |
2,299 |
+1.50% |
229,200 |
2024/5/14 |
2,266 |
2,289 |
2,262 |
2,265 |
+0.22% |
125,200 |
2024/5/13 |
2,251 |
2,292 |
2,248 |
2,260 |
+0.49% |
184,200 |
2024/5/10 |
2,248 |
2,261 |
2,237 |
2,249 |
+0.04% |
159,000 |
2024/5/9 |
2,247 |
2,264 |
2,229 |
2,248 |
-0.53% |
309,500 |
2024/5/8 |
2,260 |
2,317 |
2,249 |
2,260 |
-0.18% |
258,000 |
2024/5/7 |
2,285 |
2,319 |
2,259 |
2,264 |
-0.09% |
237,100 |
2024/5/2 |
2,245 |
2,275 |
2,244 |
2,266 |
+1.52% |
127,000 |
2024/5/1 |
2,216 |
2,233 |
2,193 |
2,232 |
+0.50% |
179,200 |
2024/4/30 |
2,270 |
2,288 |
2,219 |
2,221 |
-1.73% |
271,100 |
2024/4/26 |
2,230 |
2,263 |
2,201 |
2,260 |
+0.22% |
189,800 |
2024/4/25 |
2,237 |
2,274 |
2,230 |
2,255 |
+0.85% |
200,900 |
2024/4/24 |
2,199 |
2,283 |
2,197 |
2,236 |
+2.10% |
374,000 |
2024/4/23 |
2,145 |
2,190 |
2,134 |
2,190 |
+2.29% |
234,600 |
2024/4/22 |
2,151 |
2,198 |
2,128 |
2,141 |
+0.28% |
251,900 |
2024/4/19 |
2,123 |
2,152 |
2,087 |
2,135 |
-0.42% |
427,200 |
2024/4/18 |
2,056 |
2,144 |
2,048 |
2,144 |
+5.51% |
819,400 |
2024/4/17 |
2,064 |
2,071 |
1,944 |
2,032 |
-1.88% |
1,329,000 |
2024/4/16 |
2,180 |
2,280 |
2,057 |
2,071 |
-5.86% |
1,965,800 |
2024/4/15 |
2,200 |
2,200 |
2,200 |
2,200 |
-18.52% |
145,200 |
2024/4/12 |
2,722 |
2,743 |
2,677 |
2,700 |
+0.22% |
176,200 |
2024/4/11 |
2,670 |
2,709 |
2,645 |
2,694 |
+0.60% |
106,700 |
2024/4/10 |
2,716 |
2,756 |
2,677 |
2,678 |
-1.29% |
68,100 |
2024/4/9 |
2,702 |
2,746 |
2,702 |
2,713 |
+0.48% |
112,300 |
2024/4/8 |
2,684 |
2,701 |
2,672 |
2,700 |
+0.60% |
87,500 |
2024/4/5 |
2,638 |
2,693 |
2,626 |
2,684 |
+0.56% |
106,300 |
2024/4/4 |
2,756 |
2,759 |
2,660 |
2,669 |
-3.30% |
243,900 |
2024/4/3 |
2,795 |
2,857 |
2,760 |
2,760 |
-1.50% |
199,000 |
2024/4/2 |
2,743 |
2,828 |
2,737 |
2,802 |
+1.82% |
151,000 |
2024/4/1 |
2,803 |
2,803 |
2,733 |
2,752 |
-1.29% |
89,100 |
2024/3/29 |
2,771 |
2,802 |
2,759 |
2,788 |
+0.54% |
75,200 |
2024/3/28 |
2,825 |
2,859 |
2,754 |
2,773 |
-1.98% |
99,000 |
2024/3/27 |
2,833 |
2,860 |
2,812 |
2,829 |
+0.71% |
117,900 |
2024/3/26 |
2,809 |
2,833 |
2,791 |
2,809 |
+0.68% |
89,900 |
2024/3/25 |
2,875 |
2,878 |
2,749 |
2,790 |
-3.76% |
244,900 |
2024/3/22 |
2,889 |
2,920 |
2,868 |
2,899 |
+1.15% |
163,100 |
2024/3/21 |
2,863 |
2,890 |
2,826 |
2,866 |
+0.88% |
106,600 |
2024/3/19 |
2,833 |
2,856 |
2,814 |
2,841 |
-0.14% |
67,400 |
2024/3/18 |
2,850 |
2,898 |
2,839 |
2,845 |
+0.35% |
108,100 |
2024/3/15 |
2,849 |
2,886 |
2,830 |
2,835 |
-0.98% |
137,200 |
2024/3/14 |
2,830 |
2,878 |
2,776 |
2,863 |
+1.52% |
138,500 |
2024/3/13 |
2,842 |
2,873 |
2,807 |
2,820 |
-0.91% |
105,200 |
2024/3/12 |
2,839 |
2,847 |
2,785 |
2,846 |
+0.21% |
156,700 |
2024/3/11 |
2,880 |
2,880 |
2,798 |
2,840 |
-3.04% |
260,900 |
2024/3/8 |
2,912 |
2,962 |
2,892 |
2,929 |
+0.45% |
174,800 |
2024/3/7 |
2,918 |
2,939 |
2,892 |
2,916 |
+0.69% |
202,700 |
2024/3/6 |
2,855 |
2,908 |
2,830 |
2,896 |
+1.69% |
160,500 |
2024/3/5 |
2,865 |
2,889 |
2,821 |
2,848 |
-0.45% |
158,500 |
2024/3/4 |
2,860 |
2,911 |
2,827 |
2,861 |
-0.14% |
162,600 |
2024/3/1 |
2,859 |
2,868 |
2,828 |
2,865 |
-0.10% |
153,100 |
2024/2/29 |
2,786 |
2,873 |
2,786 |
2,868 |
+1.92% |
197,700 |
2024/2/28 |
2,798 |
2,841 |
2,793 |
2,814 |
-0.78% |
125,600 |
2024/2/27 |
2,856 |
2,868 |
2,778 |
2,836 |
+0.14% |
164,000 |
2024/2/26 |
2,675 |
2,846 |
2,653 |
2,832 |
+5.44% |
515,300 |
2024/2/22 |
2,707 |
2,734 |
2,662 |
2,686 |
-0.44% |
161,900 |
2024/2/21 |
2,740 |
2,742 |
2,698 |
2,698 |
-1.60% |
179,700 |
2024/2/20 |
2,704 |
2,763 |
2,692 |
2,742 |
+2.93% |
424,200 |
2024/2/19 |
2,663 |
2,701 |
2,652 |
2,664 |
-0.97% |
186,100 |
2024/2/16 |
2,785 |
2,785 |
2,665 |
2,690 |
-3.38% |
399,500 |
2024/2/15 |
2,824 |
2,835 |
2,762 |
2,784 |
-1.87% |
378,900 |
2024/2/14 |
2,835 |
2,874 |
2,807 |
2,837 |
-0.11% |
267,000 |
2024/2/13 |
2,842 |
2,915 |
2,828 |
2,840 |
+0.00% |
379,000 |
2024/2/9 |
2,805 |
2,926 |
2,770 |
2,840 |
+4.03% |
1,122,700 |
2024/2/8 |
2,704 |
2,730 |
2,681 |
2,730 |
+0.92% |
118,500 |
2024/2/7 |
2,710 |
2,716 |
2,667 |
2,705 |
+0.33% |
139,200 |
2024/2/6 |
2,666 |
2,719 |
2,631 |
2,696 |
+0.30% |
193,100 |
2024/2/5 |
2,720 |
2,750 |
2,685 |
2,688 |
-0.48% |
178,000 |
2024/2/2 |
2,738 |
2,750 |
2,701 |
2,701 |
-1.13% |
220,700 |
2024/2/1 |
2,722 |
2,768 |
2,701 |
2,732 |
+0.81% |
330,900 |
2024/1/31 |
2,724 |
2,732 |
2,694 |
2,710 |
-0.73% |
281,400 |
2024/1/30 |
2,758 |
2,769 |
2,714 |
2,730 |
-0.47% |
286,600 |
2024/1/29 |
2,741 |
2,768 |
2,719 |
2,743 |
+0.15% |
238,300 |
2024/1/26 |
2,702 |
2,750 |
2,683 |
2,739 |
+1.44% |
222,800 |
2024/1/25 |
2,688 |
2,722 |
2,658 |
2,700 |
-0.88% |
281,000 |
2024/1/24 |
2,723 |
2,757 |
2,693 |
2,724 |
-0.26% |
217,900 |
2024/1/23 |
2,700 |
2,745 |
2,683 |
2,731 |
+1.49% |
434,600 |
2024/1/22 |
2,660 |
2,713 |
2,611 |
2,691 |
+1.09% |
351,400 |
2024/1/19 |
2,565 |
2,672 |
2,550 |
2,662 |
+3.38% |
560,900 |
2024/1/18 |
2,456 |
2,614 |
2,444 |
2,575 |
+4.38% |
921,400 |
2024/1/17 |
2,440 |
2,486 |
2,430 |
2,467 |
+1.36% |
724,500 |
2024/1/16 |
2,489 |
2,489 |
2,410 |
2,434 |
-2.37% |
841,600 |
2024/1/15 |
2,493 |
2,565 |
2,392 |
2,493 |
-1.97% |
1,375,900 |
2024/1/12 |
2,539 |
2,567 |
2,491 |
2,543 |
+0.43% |
388,700 |
2024/1/11 |
2,516 |
2,556 |
2,485 |
2,532 |
+0.64% |
436,600 |
2024/1/10 |
2,490 |
2,552 |
2,487 |
2,516 |
-0.94% |
336,100 |
2024/1/9 |
2,582 |
2,585 |
2,522 |
2,540 |
-1.63% |
356,900 |
2024/1/5 |
2,627 |
2,639 |
2,582 |
2,582 |
-1.71% |
179,200 |
2024/1/4 |
2,609 |
2,649 |
2,573 |
2,627 |
-0.57% |
227,100 |
2023/12/29 |
2,643 |
2,650 |
2,610 |
2,642 |
-0.56% |
210,300 |
2023/12/28 |
2,684 |
2,684 |
2,634 |
2,657 |
-1.12% |
256,600 |
2023/12/27 |
2,620 |
2,713 |
2,616 |
2,687 |
+1.97% |
306,200 |
2023/12/26 |
2,628 |
2,672 |
2,620 |
2,635 |
-0.15% |
198,500 |
2023/12/25 |
2,675 |
2,688 |
2,631 |
2,639 |
-1.42% |
163,800 |
2023/12/22 |
2,678 |
2,700 |
2,636 |
2,677 |
+4.98% |
669,600 |
2023/12/21 |
2,574 |
2,597 |
2,541 |
2,550 |
-3.52% |
444,900 |
2023/12/20 |
2,740 |
2,760 |
2,579 |
2,643 |
-3.40% |
453,500 |
2023/12/19 |
2,720 |
2,750 |
2,677 |
2,736 |
+0.59% |
238,100 |
2023/12/18 |
2,722 |
2,734 |
2,649 |
2,720 |
+0.18% |
314,000 |
2023/12/15 |
2,650 |
2,717 |
2,609 |
2,715 |
+0.56% |
379,200 |
2023/12/14 |
2,712 |
2,764 |
2,665 |
2,700 |
-2.24% |
415,000 |
2023/12/13 |
2,767 |
2,813 |
2,761 |
2,762 |
+1.28% |
459,600 |
2023/12/12 |
2,809 |
2,846 |
2,723 |
2,727 |
-4.62% |
971,300 |
2023/12/11 |
2,811 |
3,030 |
2,792 |
2,859 |
+1.82% |
2,452,100 |
2023/12/8 |
2,808 |
2,808 |
2,760 |
2,808 |
+21.66% |
907,500 |
2023/12/7 |
2,419 |
2,419 |
2,275 |
2,308 |
-3.23% |
638,500 |
2023/12/6 |
2,362 |
2,476 |
2,339 |
2,385 |
-1.12% |
731,300 |
2023/12/5 |
2,510 |
2,570 |
2,403 |
2,412 |
-5.04% |
726,000 |
2023/12/4 |
2,489 |
2,564 |
2,437 |
2,540 |
+2.71% |
971,800 |
2023/12/1 |
2,378 |
2,487 |
2,321 |
2,473 |
+5.46% |
1,075,900 |
2023/11/30 |
2,224 |
2,359 |
2,208 |
2,345 |
+5.25% |
590,800 |
2023/11/29 |
2,194 |
2,245 |
2,188 |
2,228 |
+2.01% |
424,900 |
2023/11/28 |
2,183 |
2,239 |
2,171 |
2,184 |
+2.78% |
876,000 |
2023/11/27 |
2,140 |
2,181 |
2,097 |
2,125 |
-0.98% |
400,700 |
2023/11/24 |
2,095 |
2,173 |
2,085 |
2,146 |
+2.24% |
536,100 |
2023/11/22 |
2,102 |
2,124 |
2,045 |
2,099 |
-3.09% |
709,300 |
2023/11/21 |
2,228 |
2,260 |
2,146 |
2,166 |
-4.41% |
1,084,200 |
2023/11/20 |
2,095 |
2,282 |
2,076 |
2,266 |
+10.43% |
2,038,400 |
2023/11/17 |
1,932 |
2,060 |
1,908 |
2,052 |
+8.69% |
1,698,000 |
2023/11/16 |
1,770 |
1,895 |
1,750 |
1,888 |
+8.38% |
2,314,700 |
|