日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,285 |
2,302 |
2,285 |
2,289 |
-0.13% |
6,700 |
2024/5/20 |
2,299 |
2,313 |
2,288 |
2,292 |
-0.13% |
17,300 |
2024/5/17 |
2,277 |
2,295 |
2,261 |
2,295 |
+0.66% |
8,100 |
2024/5/16 |
2,269 |
2,280 |
2,252 |
2,280 |
+0.53% |
9,900 |
2024/5/15 |
2,302 |
2,302 |
2,267 |
2,268 |
-1.22% |
11,200 |
2024/5/14 |
2,300 |
2,300 |
2,280 |
2,296 |
+0.22% |
12,500 |
2024/5/13 |
2,318 |
2,320 |
2,266 |
2,291 |
+3.20% |
37,600 |
2024/5/10 |
2,239 |
2,240 |
2,190 |
2,220 |
+0.54% |
36,000 |
2024/5/9 |
2,196 |
2,219 |
2,192 |
2,208 |
+0.55% |
8,500 |
2024/5/8 |
2,213 |
2,216 |
2,190 |
2,196 |
-0.77% |
17,100 |
2024/5/7 |
2,200 |
2,220 |
2,200 |
2,213 |
+1.05% |
12,500 |
2024/5/2 |
2,212 |
2,212 |
2,180 |
2,190 |
-0.23% |
12,100 |
2024/5/1 |
2,236 |
2,236 |
2,191 |
2,195 |
-1.17% |
12,900 |
2024/4/30 |
2,253 |
2,253 |
2,219 |
2,221 |
-0.45% |
8,800 |
2024/4/26 |
2,241 |
2,241 |
2,212 |
2,231 |
-0.62% |
13,700 |
2024/4/25 |
2,263 |
2,263 |
2,240 |
2,245 |
-0.88% |
7,700 |
2024/4/24 |
2,235 |
2,270 |
2,233 |
2,265 |
+2.12% |
13,200 |
2024/4/23 |
2,211 |
2,224 |
2,204 |
2,218 |
+0.68% |
6,400 |
2024/4/22 |
2,188 |
2,209 |
2,188 |
2,203 |
+1.47% |
7,900 |
2024/4/19 |
2,224 |
2,224 |
2,160 |
2,171 |
-2.60% |
17,600 |
2024/4/18 |
2,195 |
2,233 |
2,195 |
2,229 |
+1.92% |
8,500 |
2024/4/17 |
2,215 |
2,226 |
2,182 |
2,187 |
-1.26% |
17,600 |
2024/4/16 |
2,280 |
2,280 |
2,209 |
2,215 |
-3.32% |
50,300 |
2024/4/15 |
2,300 |
2,304 |
2,289 |
2,291 |
-0.56% |
7,900 |
2024/4/12 |
2,298 |
2,315 |
2,297 |
2,304 |
-0.04% |
17,100 |
2024/4/11 |
2,298 |
2,305 |
2,295 |
2,305 |
+0.13% |
6,500 |
2024/4/10 |
2,305 |
2,311 |
2,298 |
2,302 |
-0.13% |
11,100 |
2024/4/9 |
2,288 |
2,313 |
2,265 |
2,305 |
+1.27% |
10,500 |
2024/4/8 |
2,276 |
2,283 |
2,249 |
2,276 |
+0.66% |
11,400 |
2024/4/5 |
2,241 |
2,270 |
2,230 |
2,261 |
+0.13% |
11,200 |
2024/4/4 |
2,271 |
2,271 |
2,248 |
2,258 |
-0.57% |
15,300 |
2024/4/3 |
2,263 |
2,286 |
2,263 |
2,271 |
+0.18% |
13,000 |
2024/4/2 |
2,300 |
2,305 |
2,267 |
2,267 |
-1.43% |
14,900 |
2024/4/1 |
2,336 |
2,336 |
2,298 |
2,300 |
-1.63% |
14,700 |
2024/3/29 |
2,323 |
2,348 |
2,323 |
2,338 |
+0.65% |
14,300 |
2024/3/28 |
2,303 |
2,356 |
2,296 |
2,323 |
-1.61% |
45,800 |
2024/3/27 |
2,354 |
2,367 |
2,340 |
2,361 |
+0.43% |
107,300 |
2024/3/26 |
2,350 |
2,357 |
2,345 |
2,351 |
+0.04% |
20,800 |
2024/3/25 |
2,362 |
2,362 |
2,343 |
2,350 |
-0.51% |
31,900 |
2024/3/22 |
2,358 |
2,362 |
2,339 |
2,362 |
+0.55% |
29,300 |
2024/3/21 |
2,354 |
2,365 |
2,342 |
2,349 |
-0.04% |
33,400 |
2024/3/19 |
2,344 |
2,350 |
2,328 |
2,350 |
+0.21% |
32,300 |
2024/3/18 |
2,338 |
2,345 |
2,320 |
2,345 |
+0.39% |
26,800 |
2024/3/15 |
2,331 |
2,340 |
2,323 |
2,336 |
+0.17% |
17,100 |
2024/3/14 |
2,318 |
2,334 |
2,303 |
2,332 |
+0.60% |
22,200 |
2024/3/13 |
2,324 |
2,336 |
2,296 |
2,318 |
-0.09% |
31,800 |
2024/3/12 |
2,290 |
2,320 |
2,279 |
2,320 |
+1.31% |
21,100 |
2024/3/11 |
2,335 |
2,335 |
2,273 |
2,290 |
-2.01% |
43,400 |
2024/3/8 |
2,317 |
2,341 |
2,314 |
2,337 |
+0.69% |
38,600 |
2024/3/7 |
2,322 |
2,333 |
2,310 |
2,321 |
-0.39% |
25,000 |
2024/3/6 |
2,311 |
2,330 |
2,303 |
2,330 |
+0.56% |
36,500 |
2024/3/5 |
2,292 |
2,320 |
2,290 |
2,317 |
+1.09% |
22,300 |
2024/3/4 |
2,309 |
2,326 |
2,292 |
2,292 |
-0.39% |
41,100 |
2024/3/1 |
2,307 |
2,312 |
2,293 |
2,301 |
+0.17% |
17,000 |
2024/2/29 |
2,292 |
2,309 |
2,279 |
2,297 |
-0.26% |
27,600 |
2024/2/28 |
2,308 |
2,315 |
2,288 |
2,303 |
+0.04% |
43,600 |
2024/2/27 |
2,296 |
2,315 |
2,292 |
2,302 |
+0.26% |
26,100 |
2024/2/26 |
2,296 |
2,311 |
2,287 |
2,296 |
+0.04% |
30,900 |
2024/2/22 |
2,312 |
2,318 |
2,284 |
2,295 |
-0.52% |
22,800 |
2024/2/21 |
2,300 |
2,370 |
2,300 |
2,307 |
+0.39% |
70,800 |
2024/2/20 |
2,300 |
2,329 |
2,296 |
2,298 |
+0.00% |
24,100 |
2024/2/19 |
2,289 |
2,315 |
2,289 |
2,298 |
+1.10% |
26,500 |
2024/2/16 |
2,267 |
2,305 |
2,243 |
2,273 |
+0.26% |
36,500 |
2024/2/15 |
2,296 |
2,308 |
2,267 |
2,267 |
-0.13% |
29,100 |
2024/2/14 |
2,292 |
2,314 |
2,270 |
2,270 |
-1.43% |
45,600 |
2024/2/13 |
2,331 |
2,360 |
2,291 |
2,303 |
+15.67% |
140,300 |
2024/2/9 |
2,010 |
2,014 |
1,981 |
1,991 |
-1.58% |
14,800 |
2024/2/8 |
2,034 |
2,034 |
1,990 |
2,023 |
-1.61% |
16,000 |
2024/2/7 |
2,053 |
2,067 |
2,039 |
2,056 |
-0.48% |
9,800 |
2024/2/6 |
2,063 |
2,077 |
2,045 |
2,066 |
+0.24% |
12,100 |
2024/2/5 |
2,078 |
2,081 |
2,060 |
2,061 |
-0.82% |
6,800 |
2024/2/2 |
2,118 |
2,118 |
2,078 |
2,078 |
-2.21% |
10,200 |
2024/2/1 |
2,108 |
2,125 |
2,108 |
2,125 |
-0.98% |
9,000 |
2024/1/31 |
2,128 |
2,146 |
2,111 |
2,146 |
+0.85% |
11,800 |
2024/1/30 |
2,186 |
2,186 |
2,119 |
2,128 |
-2.65% |
12,000 |
2024/1/29 |
2,190 |
2,201 |
2,186 |
2,186 |
-0.18% |
9,600 |
2024/1/26 |
2,210 |
2,210 |
2,186 |
2,190 |
-0.45% |
13,700 |
2024/1/25 |
2,176 |
2,215 |
2,169 |
2,200 |
+1.10% |
29,900 |
2024/1/24 |
2,167 |
2,183 |
2,157 |
2,176 |
+0.42% |
17,900 |
2024/1/23 |
2,189 |
2,189 |
2,167 |
2,167 |
-0.87% |
15,200 |
2024/1/22 |
2,155 |
2,186 |
2,155 |
2,186 |
+1.44% |
15,700 |
2024/1/19 |
2,153 |
2,155 |
2,141 |
2,155 |
+0.09% |
13,100 |
2024/1/18 |
2,149 |
2,159 |
2,134 |
2,153 |
+0.51% |
17,300 |
2024/1/17 |
2,173 |
2,175 |
2,142 |
2,142 |
-1.43% |
13,800 |
2024/1/16 |
2,180 |
2,190 |
2,165 |
2,173 |
-0.05% |
16,000 |
2024/1/15 |
2,154 |
2,191 |
2,154 |
2,174 |
+0.93% |
24,000 |
2024/1/12 |
2,167 |
2,167 |
2,132 |
2,154 |
+0.23% |
15,900 |
2024/1/11 |
2,167 |
2,167 |
2,145 |
2,149 |
-0.51% |
18,900 |
2024/1/10 |
2,150 |
2,175 |
2,145 |
2,160 |
+0.56% |
27,200 |
2024/1/9 |
2,125 |
2,150 |
2,123 |
2,148 |
+1.18% |
19,300 |
2024/1/5 |
2,135 |
2,135 |
2,108 |
2,123 |
-0.56% |
17,700 |
2024/1/4 |
2,151 |
2,151 |
2,112 |
2,135 |
+2.25% |
24,300 |
2023/12/29 |
2,065 |
2,092 |
2,065 |
2,088 |
+1.31% |
10,800 |
2023/12/28 |
2,026 |
2,065 |
2,026 |
2,061 |
+0.59% |
6,700 |
2023/12/27 |
2,004 |
2,055 |
2,004 |
2,049 |
+1.89% |
16,900 |
2023/12/26 |
2,043 |
2,043 |
1,999 |
2,011 |
-1.57% |
8,400 |
2023/12/25 |
2,116 |
2,116 |
2,026 |
2,043 |
-3.04% |
5,100 |
2023/12/22 |
2,080 |
2,117 |
2,080 |
2,107 |
+1.35% |
10,900 |
2023/12/21 |
2,083 |
2,088 |
2,071 |
2,079 |
-0.43% |
9,700 |
2023/12/20 |
2,070 |
2,109 |
2,070 |
2,088 |
+0.87% |
21,200 |
2023/12/19 |
2,055 |
2,070 |
2,050 |
2,070 |
+0.49% |
13,400 |
2023/12/18 |
2,062 |
2,062 |
2,025 |
2,060 |
-0.10% |
12,400 |
2023/12/15 |
2,025 |
2,062 |
2,025 |
2,062 |
+1.83% |
13,900 |
2023/12/14 |
2,038 |
2,051 |
2,000 |
2,025 |
-0.30% |
23,100 |
2023/12/13 |
2,035 |
2,044 |
2,023 |
2,031 |
-0.20% |
19,700 |
2023/12/12 |
2,128 |
2,128 |
2,017 |
2,035 |
-3.60% |
46,600 |
2023/12/11 |
2,072 |
2,113 |
2,072 |
2,111 |
+2.08% |
13,300 |
2023/12/8 |
2,105 |
2,105 |
2,061 |
2,068 |
-1.76% |
16,500 |
2023/12/7 |
2,097 |
2,120 |
2,083 |
2,105 |
+0.38% |
13,600 |
2023/12/6 |
2,085 |
2,116 |
2,084 |
2,097 |
+0.58% |
18,500 |
2023/12/5 |
2,099 |
2,118 |
2,085 |
2,085 |
-1.74% |
15,300 |
2023/12/4 |
2,079 |
2,122 |
2,079 |
2,122 |
+1.10% |
15,100 |
2023/12/1 |
2,121 |
2,128 |
2,096 |
2,099 |
-0.85% |
15,900 |
2023/11/30 |
2,112 |
2,123 |
2,075 |
2,117 |
+0.24% |
17,700 |
2023/11/29 |
2,130 |
2,141 |
2,107 |
2,112 |
-0.85% |
14,900 |
2023/11/28 |
2,108 |
2,142 |
2,089 |
2,130 |
+1.14% |
34,800 |
2023/11/27 |
2,061 |
2,129 |
2,061 |
2,106 |
+2.58% |
51,400 |
2023/11/24 |
2,039 |
2,055 |
2,039 |
2,053 |
+1.08% |
15,700 |
2023/11/22 |
2,039 |
2,053 |
2,031 |
2,031 |
-0.39% |
15,600 |
2023/11/21 |
2,003 |
2,043 |
2,003 |
2,039 |
+1.80% |
14,800 |
2023/11/20 |
2,023 |
2,032 |
2,000 |
2,003 |
-0.79% |
12,600 |
2023/11/17 |
1,979 |
2,021 |
1,979 |
2,019 |
+2.07% |
9,800 |
2023/11/16 |
2,016 |
2,016 |
1,971 |
1,978 |
-1.88% |
11,400 |
|