日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,000 |
2,005 |
1,976 |
1,979 |
-1.10% |
73,700 |
2024/5/20 |
1,976 |
2,006 |
1,976 |
2,001 |
+1.42% |
120,300 |
2024/5/17 |
1,995 |
1,995 |
1,962 |
1,973 |
-0.45% |
91,000 |
2024/5/16 |
1,976 |
1,997 |
1,953 |
1,982 |
+0.56% |
112,800 |
2024/5/15 |
2,000 |
2,002 |
1,971 |
1,971 |
-1.35% |
94,200 |
2024/5/14 |
1,991 |
2,000 |
1,979 |
1,998 |
+0.30% |
91,800 |
2024/5/13 |
1,981 |
2,007 |
1,975 |
1,992 |
+0.76% |
104,200 |
2024/5/10 |
1,992 |
2,010 |
1,977 |
1,977 |
-0.55% |
112,700 |
2024/5/9 |
2,041 |
2,044 |
1,986 |
1,988 |
-2.26% |
144,800 |
2024/5/8 |
2,018 |
2,058 |
2,015 |
2,034 |
+0.25% |
243,300 |
2024/5/7 |
2,011 |
2,029 |
1,978 |
2,029 |
+1.45% |
397,600 |
2024/5/2 |
1,955 |
2,005 |
1,948 |
2,000 |
+2.15% |
341,800 |
2024/5/1 |
1,952 |
1,985 |
1,926 |
1,958 |
-0.31% |
304,600 |
2024/4/30 |
1,985 |
2,016 |
1,952 |
1,964 |
+1.76% |
470,400 |
2024/4/26 |
1,996 |
2,015 |
1,930 |
1,930 |
-4.22% |
844,000 |
2024/4/25 |
2,059 |
2,079 |
2,001 |
2,015 |
-11.85% |
1,233,200 |
2024/4/24 |
2,282 |
2,296 |
2,247 |
2,286 |
+0.40% |
287,300 |
2024/4/23 |
2,320 |
2,320 |
2,250 |
2,277 |
-1.00% |
114,900 |
2024/4/22 |
2,283 |
2,309 |
2,271 |
2,300 |
+1.46% |
139,900 |
2024/4/19 |
2,302 |
2,307 |
2,235 |
2,267 |
-3.24% |
130,600 |
2024/4/18 |
2,317 |
2,346 |
2,300 |
2,343 |
+1.87% |
82,100 |
2024/4/17 |
2,326 |
2,332 |
2,268 |
2,300 |
-1.03% |
83,900 |
2024/4/16 |
2,353 |
2,375 |
2,306 |
2,324 |
-2.35% |
89,000 |
2024/4/15 |
2,330 |
2,384 |
2,324 |
2,380 |
+0.68% |
101,100 |
2024/4/12 |
2,365 |
2,376 |
2,337 |
2,364 |
+0.51% |
99,400 |
2024/4/11 |
2,316 |
2,372 |
2,301 |
2,352 |
+0.64% |
134,100 |
2024/4/10 |
2,324 |
2,350 |
2,322 |
2,337 |
-0.04% |
85,500 |
2024/4/9 |
2,343 |
2,355 |
2,330 |
2,338 |
-0.09% |
68,800 |
2024/4/8 |
2,324 |
2,352 |
2,298 |
2,340 |
+0.13% |
101,000 |
2024/4/5 |
2,325 |
2,360 |
2,323 |
2,337 |
-1.18% |
85,200 |
2024/4/4 |
2,340 |
2,380 |
2,328 |
2,365 |
+1.20% |
118,800 |
2024/4/3 |
2,292 |
2,352 |
2,286 |
2,337 |
+1.92% |
122,800 |
2024/4/2 |
2,295 |
2,300 |
2,273 |
2,293 |
+1.24% |
139,800 |
2024/4/1 |
2,339 |
2,339 |
2,247 |
2,265 |
-1.22% |
91,300 |
2024/3/29 |
2,247 |
2,296 |
2,247 |
2,293 |
+3.24% |
132,700 |
2024/3/28 |
2,243 |
2,250 |
2,209 |
2,221 |
-2.59% |
100,600 |
2024/3/27 |
2,276 |
2,306 |
2,273 |
2,280 |
+1.02% |
156,900 |
2024/3/26 |
2,250 |
2,262 |
2,237 |
2,257 |
-0.27% |
63,900 |
2024/3/25 |
2,287 |
2,297 |
2,261 |
2,263 |
-1.09% |
93,900 |
2024/3/22 |
2,317 |
2,321 |
2,265 |
2,288 |
-1.25% |
102,900 |
2024/3/21 |
2,301 |
2,325 |
2,298 |
2,317 |
+1.71% |
119,500 |
2024/3/19 |
2,264 |
2,292 |
2,257 |
2,278 |
+0.62% |
117,800 |
2024/3/18 |
2,250 |
2,269 |
2,245 |
2,264 |
+1.34% |
65,500 |
2024/3/15 |
2,210 |
2,255 |
2,202 |
2,234 |
+0.95% |
228,700 |
2024/3/14 |
2,210 |
2,222 |
2,192 |
2,213 |
-0.27% |
102,400 |
2024/3/13 |
2,239 |
2,243 |
2,205 |
2,219 |
-0.14% |
168,400 |
2024/3/12 |
2,213 |
2,226 |
2,177 |
2,222 |
-0.45% |
174,700 |
2024/3/11 |
2,228 |
2,244 |
2,200 |
2,232 |
-1.59% |
158,900 |
2024/3/8 |
2,228 |
2,300 |
2,222 |
2,268 |
+1.25% |
230,500 |
2024/3/7 |
2,260 |
2,262 |
2,202 |
2,240 |
-0.27% |
211,600 |
2024/3/6 |
2,222 |
2,257 |
2,205 |
2,246 |
-0.13% |
207,700 |
2024/3/5 |
2,262 |
2,277 |
2,241 |
2,249 |
-1.58% |
210,600 |
2024/3/4 |
2,280 |
2,293 |
2,265 |
2,285 |
+0.13% |
159,000 |
2024/3/1 |
2,295 |
2,298 |
2,250 |
2,282 |
-1.21% |
174,700 |
2024/2/29 |
2,317 |
2,332 |
2,287 |
2,310 |
-1.41% |
143,700 |
2024/2/28 |
2,369 |
2,392 |
2,336 |
2,343 |
-0.34% |
160,200 |
2024/2/27 |
2,322 |
2,363 |
2,319 |
2,351 |
+2.04% |
168,800 |
2024/2/26 |
2,260 |
2,320 |
2,260 |
2,304 |
+2.40% |
200,500 |
2024/2/22 |
2,250 |
2,252 |
2,234 |
2,250 |
+1.21% |
111,700 |
2024/2/21 |
2,209 |
2,234 |
2,195 |
2,223 |
+0.54% |
122,900 |
2024/2/20 |
2,243 |
2,249 |
2,208 |
2,211 |
-0.36% |
125,900 |
2024/2/19 |
2,216 |
2,231 |
2,208 |
2,219 |
+0.05% |
114,600 |
2024/2/16 |
2,182 |
2,242 |
2,179 |
2,218 |
+2.07% |
194,500 |
2024/2/15 |
2,202 |
2,216 |
2,168 |
2,173 |
+0.23% |
159,700 |
2024/2/14 |
2,165 |
2,181 |
2,159 |
2,168 |
-0.55% |
118,000 |
2024/2/13 |
2,169 |
2,187 |
2,143 |
2,180 |
+1.96% |
99,100 |
2024/2/9 |
2,135 |
2,162 |
2,119 |
2,138 |
+0.61% |
87,400 |
2024/2/8 |
2,106 |
2,149 |
2,081 |
2,125 |
-0.23% |
181,600 |
2024/2/7 |
2,153 |
2,169 |
2,128 |
2,130 |
-1.53% |
191,100 |
2024/2/6 |
2,182 |
2,200 |
2,153 |
2,163 |
-1.28% |
160,100 |
2024/2/5 |
2,217 |
2,239 |
2,187 |
2,191 |
-1.40% |
181,100 |
2024/2/2 |
2,225 |
2,256 |
2,219 |
2,222 |
-1.90% |
287,400 |
2024/2/1 |
2,300 |
2,388 |
2,260 |
2,265 |
+4.96% |
474,100 |
2024/1/31 |
2,146 |
2,161 |
2,125 |
2,158 |
+0.19% |
167,300 |
2024/1/30 |
2,138 |
2,154 |
2,130 |
2,154 |
+0.19% |
131,600 |
2024/1/29 |
2,160 |
2,160 |
2,132 |
2,150 |
-0.46% |
102,600 |
2024/1/26 |
2,168 |
2,206 |
2,156 |
2,160 |
-0.96% |
150,300 |
2024/1/25 |
2,123 |
2,185 |
2,116 |
2,181 |
+2.59% |
179,500 |
2024/1/24 |
2,135 |
2,135 |
2,108 |
2,126 |
-0.75% |
126,700 |
2024/1/23 |
2,138 |
2,152 |
2,131 |
2,142 |
+0.28% |
130,500 |
2024/1/22 |
2,138 |
2,149 |
2,131 |
2,136 |
+0.56% |
96,000 |
2024/1/19 |
2,127 |
2,143 |
2,113 |
2,124 |
+0.24% |
78,700 |
2024/1/18 |
2,164 |
2,172 |
2,110 |
2,119 |
-1.53% |
94,600 |
2024/1/17 |
2,144 |
2,181 |
2,135 |
2,152 |
+0.37% |
121,900 |
2024/1/16 |
2,171 |
2,171 |
2,131 |
2,144 |
-0.65% |
137,800 |
2024/1/15 |
2,123 |
2,170 |
2,107 |
2,158 |
+1.74% |
124,100 |
2024/1/12 |
2,127 |
2,140 |
2,111 |
2,121 |
+0.19% |
95,700 |
2024/1/11 |
2,113 |
2,126 |
2,101 |
2,117 |
+0.81% |
95,700 |
2024/1/10 |
2,075 |
2,104 |
2,066 |
2,100 |
+1.01% |
92,500 |
2024/1/9 |
2,072 |
2,085 |
2,046 |
2,079 |
+0.39% |
134,000 |
2024/1/5 |
2,127 |
2,127 |
2,070 |
2,071 |
-2.63% |
157,500 |
2024/1/4 |
2,171 |
2,171 |
2,112 |
2,127 |
-2.74% |
128,700 |
2023/12/29 |
2,182 |
2,195 |
2,170 |
2,187 |
+0.74% |
103,700 |
2023/12/28 |
2,149 |
2,174 |
2,140 |
2,171 |
+1.40% |
100,900 |
2023/12/27 |
2,123 |
2,148 |
2,123 |
2,141 |
+0.85% |
71,800 |
2023/12/26 |
2,092 |
2,126 |
2,087 |
2,123 |
+1.48% |
77,100 |
2023/12/25 |
2,094 |
2,104 |
2,085 |
2,092 |
+0.97% |
96,000 |
2023/12/22 |
2,080 |
2,083 |
2,062 |
2,072 |
+0.48% |
89,600 |
2023/12/21 |
2,036 |
2,085 |
2,035 |
2,062 |
+0.88% |
113,400 |
2023/12/20 |
2,025 |
2,055 |
2,023 |
2,044 |
+0.99% |
93,700 |
2023/12/19 |
2,016 |
2,032 |
2,006 |
2,024 |
+0.40% |
75,500 |
2023/12/18 |
2,011 |
2,026 |
1,989 |
2,016 |
-0.98% |
70,600 |
2023/12/15 |
2,009 |
2,043 |
2,008 |
2,036 |
+1.39% |
117,300 |
2023/12/14 |
2,021 |
2,025 |
1,984 |
2,008 |
-0.64% |
98,200 |
2023/12/13 |
2,004 |
2,027 |
1,991 |
2,021 |
+1.10% |
110,400 |
2023/12/12 |
2,003 |
2,016 |
1,982 |
1,999 |
-0.40% |
116,800 |
2023/12/11 |
1,990 |
2,018 |
1,990 |
2,007 |
+0.50% |
115,900 |
2023/12/8 |
2,030 |
2,032 |
1,987 |
1,997 |
-1.77% |
127,400 |
2023/12/7 |
2,040 |
2,063 |
2,027 |
2,033 |
-0.05% |
159,500 |
2023/12/6 |
2,000 |
2,043 |
1,985 |
2,034 |
+0.79% |
177,000 |
2023/12/5 |
2,005 |
2,036 |
2,005 |
2,018 |
-1.13% |
82,900 |
2023/12/4 |
2,048 |
2,053 |
2,002 |
2,041 |
-1.54% |
112,400 |
2023/12/1 |
2,055 |
2,085 |
2,048 |
2,073 |
+1.17% |
86,800 |
2023/11/30 |
2,040 |
2,058 |
2,029 |
2,049 |
+0.20% |
162,600 |
2023/11/29 |
2,021 |
2,061 |
2,020 |
2,045 |
+0.20% |
92,100 |
2023/11/28 |
2,032 |
2,059 |
2,026 |
2,041 |
-0.15% |
96,100 |
2023/11/27 |
2,090 |
2,103 |
2,042 |
2,044 |
-1.35% |
126,500 |
2023/11/24 |
2,075 |
2,080 |
2,039 |
2,072 |
+0.14% |
105,700 |
2023/11/22 |
2,074 |
2,076 |
2,049 |
2,069 |
-0.72% |
104,200 |
2023/11/21 |
2,059 |
2,087 |
2,048 |
2,084 |
+2.06% |
147,800 |
2023/11/20 |
2,021 |
2,056 |
2,018 |
2,042 |
+1.39% |
127,400 |
2023/11/17 |
1,976 |
2,017 |
1,973 |
2,014 |
+2.08% |
97,000 |
2023/11/16 |
1,966 |
2,002 |
1,966 |
1,973 |
-0.80% |
93,600 |
|