日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,026 |
2,047 |
2,006 |
2,011 |
-1.08% |
315,900 |
2024/5/20 |
2,050 |
2,055 |
2,032 |
2,033 |
-1.31% |
212,100 |
2024/5/17 |
2,094 |
2,094 |
2,051 |
2,060 |
-1.25% |
169,400 |
2024/5/16 |
2,113 |
2,117 |
2,072 |
2,086 |
-1.28% |
174,600 |
2024/5/15 |
2,118 |
2,136 |
2,110 |
2,113 |
+0.09% |
200,900 |
2024/5/14 |
2,094 |
2,113 |
2,059 |
2,111 |
+1.49% |
302,000 |
2024/5/13 |
2,100 |
2,144 |
2,073 |
2,080 |
-2.21% |
347,100 |
2024/5/10 |
2,127 |
2,144 |
2,112 |
2,127 |
+0.38% |
165,400 |
2024/5/9 |
2,113 |
2,141 |
2,102 |
2,119 |
+1.63% |
213,800 |
2024/5/8 |
2,079 |
2,091 |
2,073 |
2,085 |
+0.58% |
142,800 |
2024/5/7 |
2,068 |
2,078 |
2,055 |
2,073 |
+0.29% |
138,800 |
2024/5/2 |
2,062 |
2,075 |
2,051 |
2,067 |
-0.34% |
117,100 |
2024/5/1 |
2,052 |
2,074 |
2,038 |
2,074 |
+1.02% |
139,900 |
2024/4/30 |
2,070 |
2,074 |
2,047 |
2,053 |
-0.24% |
136,600 |
2024/4/26 |
2,046 |
2,059 |
2,034 |
2,058 |
+0.19% |
220,700 |
2024/4/25 |
2,042 |
2,066 |
2,038 |
2,054 |
+0.44% |
132,000 |
2024/4/24 |
2,050 |
2,067 |
2,042 |
2,045 |
-1.02% |
207,500 |
2024/4/23 |
2,055 |
2,092 |
2,055 |
2,066 |
+1.03% |
258,900 |
2024/4/22 |
2,042 |
2,053 |
2,031 |
2,045 |
+1.74% |
192,900 |
2024/4/19 |
2,038 |
2,043 |
2,005 |
2,010 |
-1.62% |
218,200 |
2024/4/18 |
2,025 |
2,047 |
2,022 |
2,043 |
+0.64% |
142,600 |
2024/4/17 |
2,063 |
2,063 |
2,015 |
2,030 |
-1.60% |
203,000 |
2024/4/16 |
2,069 |
2,077 |
2,054 |
2,063 |
-0.67% |
166,300 |
2024/4/15 |
2,044 |
2,078 |
2,041 |
2,077 |
+1.27% |
215,900 |
2024/4/12 |
2,031 |
2,053 |
2,021 |
2,051 |
+1.13% |
229,300 |
2024/4/11 |
2,028 |
2,031 |
2,016 |
2,028 |
-0.59% |
170,300 |
2024/4/10 |
2,036 |
2,052 |
2,032 |
2,040 |
+0.34% |
183,600 |
2024/4/9 |
2,017 |
2,034 |
2,008 |
2,033 |
+0.99% |
178,400 |
2024/4/8 |
2,029 |
2,031 |
2,001 |
2,013 |
-0.25% |
297,700 |
2024/4/5 |
2,015 |
2,023 |
2,004 |
2,018 |
-0.59% |
174,100 |
2024/4/4 |
2,030 |
2,034 |
2,015 |
2,030 |
+0.10% |
165,400 |
2024/4/3 |
2,010 |
2,030 |
2,002 |
2,028 |
+0.80% |
304,500 |
2024/4/2 |
2,056 |
2,062 |
2,010 |
2,012 |
-2.00% |
334,300 |
2024/4/1 |
2,040 |
2,054 |
2,029 |
2,053 |
+0.79% |
384,100 |
2024/3/29 |
1,999 |
2,039 |
1,997 |
2,037 |
+1.24% |
455,700 |
2024/3/28 |
2,064 |
2,088 |
2,009 |
2,012 |
+0.35% |
1,359,700 |
2024/3/27 |
1,980 |
2,011 |
1,979 |
2,005 |
+1.78% |
598,100 |
2024/3/26 |
1,966 |
1,977 |
1,953 |
1,970 |
+0.56% |
322,100 |
2024/3/25 |
1,986 |
1,986 |
1,955 |
1,959 |
-1.56% |
421,000 |
2024/3/22 |
1,985 |
2,000 |
1,977 |
1,990 |
+0.81% |
354,100 |
2024/3/21 |
1,966 |
1,981 |
1,956 |
1,974 |
+0.97% |
431,300 |
2024/3/19 |
1,946 |
1,960 |
1,937 |
1,955 |
+1.14% |
512,500 |
2024/3/18 |
1,940 |
1,940 |
1,914 |
1,933 |
+0.16% |
282,300 |
2024/3/15 |
1,940 |
1,943 |
1,913 |
1,930 |
-0.67% |
300,800 |
2024/3/14 |
1,937 |
1,945 |
1,930 |
1,943 |
+0.62% |
150,200 |
2024/3/13 |
1,944 |
1,946 |
1,922 |
1,931 |
+0.05% |
261,100 |
2024/3/12 |
1,919 |
1,930 |
1,908 |
1,930 |
+0.68% |
246,900 |
2024/3/11 |
1,919 |
1,920 |
1,893 |
1,917 |
-0.31% |
286,200 |
2024/3/8 |
1,886 |
1,923 |
1,880 |
1,923 |
+1.64% |
433,800 |
2024/3/7 |
1,887 |
1,892 |
1,880 |
1,892 |
+0.48% |
411,000 |
2024/3/6 |
1,869 |
1,886 |
1,859 |
1,883 |
+0.80% |
593,600 |
2024/3/5 |
1,852 |
1,873 |
1,840 |
1,868 |
-0.05% |
574,900 |
2024/3/4 |
1,890 |
1,896 |
1,865 |
1,869 |
-1.58% |
724,600 |
2024/3/1 |
1,899 |
1,904 |
1,894 |
1,899 |
-0.37% |
423,800 |
2024/2/29 |
1,912 |
1,915 |
1,897 |
1,906 |
-1.04% |
303,000 |
2024/2/28 |
1,922 |
1,930 |
1,919 |
1,926 |
+0.21% |
271,700 |
2024/2/27 |
1,916 |
1,930 |
1,911 |
1,922 |
+0.42% |
295,400 |
2024/2/26 |
1,920 |
1,923 |
1,907 |
1,914 |
+0.42% |
242,000 |
2024/2/22 |
1,895 |
1,909 |
1,890 |
1,906 |
+0.74% |
298,100 |
2024/2/21 |
1,882 |
1,893 |
1,877 |
1,892 |
+0.48% |
308,000 |
2024/2/20 |
1,894 |
1,897 |
1,883 |
1,883 |
-0.63% |
324,500 |
2024/2/19 |
1,884 |
1,895 |
1,872 |
1,895 |
-1.51% |
461,500 |
2024/2/16 |
1,920 |
1,944 |
1,909 |
1,924 |
+0.84% |
266,400 |
2024/2/15 |
1,900 |
1,920 |
1,887 |
1,908 |
+0.37% |
311,900 |
2024/2/14 |
1,920 |
1,920 |
1,892 |
1,901 |
-1.25% |
350,100 |
2024/2/13 |
1,925 |
1,931 |
1,912 |
1,925 |
-0.10% |
310,700 |
2024/2/9 |
1,923 |
1,940 |
1,911 |
1,927 |
-1.18% |
464,200 |
2024/2/8 |
2,000 |
2,011 |
1,937 |
1,950 |
-5.34% |
832,900 |
2024/2/7 |
2,040 |
2,066 |
2,038 |
2,060 |
+0.98% |
162,200 |
2024/2/6 |
2,054 |
2,064 |
2,040 |
2,040 |
-1.21% |
121,000 |
2024/2/5 |
2,059 |
2,073 |
2,051 |
2,065 |
+1.03% |
166,500 |
2024/2/2 |
2,051 |
2,058 |
2,026 |
2,044 |
-0.58% |
161,900 |
2024/2/1 |
2,064 |
2,069 |
2,042 |
2,056 |
-0.53% |
152,100 |
2024/1/31 |
2,047 |
2,076 |
2,036 |
2,067 |
+0.63% |
146,500 |
2024/1/30 |
2,049 |
2,062 |
2,042 |
2,054 |
+0.49% |
138,800 |
2024/1/29 |
2,041 |
2,054 |
2,034 |
2,044 |
-0.44% |
243,000 |
2024/1/26 |
2,100 |
2,110 |
2,052 |
2,053 |
-3.30% |
257,200 |
2024/1/25 |
2,104 |
2,125 |
2,102 |
2,123 |
+0.62% |
123,000 |
2024/1/24 |
2,137 |
2,140 |
2,108 |
2,110 |
-1.72% |
165,600 |
2024/1/23 |
2,152 |
2,182 |
2,147 |
2,147 |
-0.05% |
199,700 |
2024/1/22 |
2,172 |
2,180 |
2,129 |
2,148 |
-1.10% |
208,300 |
2024/1/19 |
2,200 |
2,200 |
2,169 |
2,172 |
-0.50% |
161,200 |
2024/1/18 |
2,201 |
2,210 |
2,181 |
2,183 |
-1.09% |
99,900 |
2024/1/17 |
2,198 |
2,240 |
2,198 |
2,207 |
+0.82% |
174,300 |
2024/1/16 |
2,215 |
2,217 |
2,189 |
2,189 |
-1.49% |
190,800 |
2024/1/15 |
2,206 |
2,236 |
2,180 |
2,222 |
+0.68% |
256,100 |
2024/1/12 |
2,169 |
2,215 |
2,164 |
2,207 |
+2.27% |
378,300 |
2024/1/11 |
2,099 |
2,160 |
2,097 |
2,158 |
+3.85% |
424,500 |
2024/1/10 |
2,055 |
2,079 |
2,046 |
2,078 |
+1.71% |
297,800 |
2024/1/9 |
2,000 |
2,044 |
1,993 |
2,043 |
+2.56% |
279,700 |
2024/1/5 |
1,997 |
1,999 |
1,980 |
1,992 |
+0.35% |
217,200 |
2024/1/4 |
2,000 |
2,012 |
1,961 |
1,985 |
+5.03% |
590,500 |
2023/12/29 |
1,887 |
1,892 |
1,878 |
1,890 |
+0.16% |
126,200 |
2023/12/28 |
1,890 |
1,893 |
1,878 |
1,887 |
-0.47% |
95,000 |
2023/12/27 |
1,887 |
1,900 |
1,882 |
1,896 |
+0.48% |
193,400 |
2023/12/26 |
1,885 |
1,890 |
1,880 |
1,887 |
+0.11% |
93,500 |
2023/12/25 |
1,898 |
1,898 |
1,881 |
1,885 |
+0.21% |
85,900 |
2023/12/22 |
1,877 |
1,886 |
1,876 |
1,881 |
+0.32% |
110,000 |
2023/12/21 |
1,882 |
1,886 |
1,875 |
1,875 |
-1.32% |
125,800 |
2023/12/20 |
1,882 |
1,904 |
1,880 |
1,900 |
+1.55% |
143,500 |
2023/12/19 |
1,865 |
1,875 |
1,847 |
1,871 |
+0.43% |
174,900 |
2023/12/18 |
1,869 |
1,876 |
1,848 |
1,863 |
-1.22% |
238,600 |
2023/12/15 |
1,899 |
1,906 |
1,885 |
1,886 |
-0.89% |
254,200 |
2023/12/14 |
1,920 |
1,923 |
1,897 |
1,903 |
-0.78% |
155,200 |
2023/12/13 |
1,930 |
1,932 |
1,913 |
1,918 |
-0.62% |
97,600 |
2023/12/12 |
1,939 |
1,943 |
1,929 |
1,930 |
-0.46% |
97,900 |
2023/12/11 |
1,913 |
1,941 |
1,913 |
1,939 |
+0.99% |
177,000 |
2023/12/8 |
1,930 |
1,934 |
1,915 |
1,920 |
-0.72% |
169,100 |
2023/12/7 |
1,946 |
1,949 |
1,930 |
1,934 |
-1.33% |
135,200 |
2023/12/6 |
1,935 |
1,962 |
1,935 |
1,960 |
+1.08% |
176,100 |
2023/12/5 |
1,958 |
1,965 |
1,937 |
1,939 |
-1.12% |
121,000 |
2023/12/4 |
1,983 |
1,985 |
1,955 |
1,961 |
-1.11% |
150,100 |
2023/12/1 |
1,993 |
1,995 |
1,976 |
1,983 |
+0.15% |
130,400 |
2023/11/30 |
1,986 |
2,005 |
1,972 |
1,980 |
-0.70% |
196,700 |
2023/11/29 |
2,002 |
2,008 |
1,994 |
1,994 |
-0.80% |
117,100 |
2023/11/28 |
1,996 |
2,012 |
1,996 |
2,010 |
+0.70% |
111,800 |
2023/11/27 |
2,000 |
2,007 |
1,990 |
1,996 |
+0.15% |
95,300 |
2023/11/24 |
2,002 |
2,008 |
1,986 |
1,993 |
-0.15% |
94,900 |
2023/11/22 |
1,961 |
1,999 |
1,961 |
1,996 |
+1.63% |
142,600 |
2023/11/21 |
1,961 |
1,974 |
1,954 |
1,964 |
+0.15% |
79,500 |
2023/11/20 |
1,980 |
1,982 |
1,956 |
1,961 |
-0.86% |
88,300 |
2023/11/17 |
1,945 |
1,978 |
1,937 |
1,978 |
+1.91% |
97,700 |
2023/11/16 |
1,955 |
1,957 |
1,930 |
1,941 |
-1.12% |
78,100 |
|