日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,820 |
2,883 |
2,782 |
2,805 |
-1.13% |
1,219,100 |
2024/5/20 |
2,754 |
2,854 |
2,740 |
2,837 |
+1.18% |
1,257,000 |
2024/5/17 |
2,898 |
2,919 |
2,801 |
2,804 |
-3.24% |
1,252,900 |
2024/5/16 |
2,911 |
2,998 |
2,841 |
2,898 |
-0.07% |
1,555,700 |
2024/5/15 |
2,989 |
2,989 |
2,640 |
2,900 |
-12.65% |
9,767,100 |
2024/5/14 |
3,400 |
3,460 |
3,260 |
3,320 |
-1.19% |
463,100 |
2024/5/13 |
3,320 |
3,370 |
3,305 |
3,360 |
+0.75% |
193,500 |
2024/5/10 |
3,300 |
3,370 |
3,270 |
3,335 |
+2.30% |
237,600 |
2024/5/9 |
3,235 |
3,305 |
3,175 |
3,260 |
+0.77% |
182,500 |
2024/5/8 |
3,215 |
3,280 |
3,205 |
3,235 |
+0.15% |
173,100 |
2024/5/7 |
3,200 |
3,230 |
3,150 |
3,230 |
+4.19% |
199,700 |
2024/5/2 |
3,075 |
3,115 |
3,030 |
3,100 |
+0.81% |
113,500 |
2024/5/1 |
3,070 |
3,115 |
3,050 |
3,075 |
-1.60% |
162,700 |
2024/4/30 |
3,120 |
3,135 |
3,085 |
3,125 |
+1.30% |
176,100 |
2024/4/26 |
3,020 |
3,095 |
3,005 |
3,085 |
+2.83% |
145,400 |
2024/4/25 |
3,065 |
3,105 |
3,000 |
3,000 |
-2.91% |
112,200 |
2024/4/24 |
3,105 |
3,140 |
3,065 |
3,090 |
+0.65% |
101,800 |
2024/4/23 |
3,120 |
3,200 |
3,065 |
3,070 |
-0.65% |
144,100 |
2024/4/22 |
3,145 |
3,180 |
3,025 |
3,090 |
-1.75% |
159,700 |
2024/4/19 |
3,135 |
3,200 |
3,045 |
3,145 |
-1.56% |
271,800 |
2024/4/18 |
3,085 |
3,215 |
3,085 |
3,195 |
+1.91% |
141,700 |
2024/4/17 |
3,115 |
3,195 |
3,100 |
3,135 |
+0.00% |
175,400 |
2024/4/16 |
3,250 |
3,250 |
3,105 |
3,135 |
-4.42% |
257,900 |
2024/4/15 |
3,170 |
3,310 |
3,150 |
3,280 |
+3.31% |
295,100 |
2024/4/12 |
3,195 |
3,205 |
3,130 |
3,175 |
+0.16% |
193,500 |
2024/4/11 |
3,145 |
3,170 |
3,105 |
3,170 |
+1.44% |
156,700 |
2024/4/10 |
3,075 |
3,165 |
3,065 |
3,125 |
+1.13% |
209,400 |
2024/4/9 |
3,045 |
3,135 |
3,035 |
3,090 |
+1.81% |
143,600 |
2024/4/8 |
2,995 |
3,045 |
2,948 |
3,035 |
+2.64% |
148,100 |
2024/4/5 |
2,926 |
3,020 |
2,920 |
2,957 |
-2.25% |
205,400 |
2024/4/4 |
3,080 |
3,080 |
3,010 |
3,025 |
+0.50% |
174,800 |
2024/4/3 |
2,961 |
3,095 |
2,941 |
3,010 |
+1.48% |
246,600 |
2024/4/2 |
2,995 |
2,996 |
2,941 |
2,966 |
+0.27% |
153,600 |
2024/4/1 |
3,080 |
3,080 |
2,941 |
2,958 |
-3.49% |
173,400 |
2024/3/29 |
3,100 |
3,100 |
3,005 |
3,065 |
+0.66% |
107,200 |
2024/3/28 |
3,100 |
3,120 |
3,040 |
3,045 |
-2.25% |
98,100 |
2024/3/27 |
3,100 |
3,155 |
3,070 |
3,115 |
+1.47% |
204,000 |
2024/3/26 |
3,155 |
3,155 |
3,065 |
3,070 |
-1.76% |
124,900 |
2024/3/25 |
3,100 |
3,190 |
3,100 |
3,125 |
+0.32% |
146,500 |
2024/3/22 |
3,150 |
3,160 |
3,070 |
3,115 |
+0.16% |
129,100 |
2024/3/21 |
3,100 |
3,130 |
3,025 |
3,110 |
+2.13% |
205,400 |
2024/3/19 |
3,050 |
3,075 |
3,025 |
3,045 |
+0.50% |
188,700 |
2024/3/18 |
2,982 |
3,030 |
2,944 |
3,030 |
+1.71% |
354,900 |
2024/3/15 |
2,978 |
2,981 |
2,932 |
2,979 |
+0.27% |
197,900 |
2024/3/14 |
2,897 |
3,010 |
2,897 |
2,971 |
+2.06% |
186,600 |
2024/3/13 |
2,939 |
2,999 |
2,869 |
2,911 |
-0.95% |
174,000 |
2024/3/12 |
2,901 |
2,969 |
2,891 |
2,939 |
-1.08% |
246,600 |
2024/3/11 |
3,045 |
3,125 |
2,919 |
2,971 |
-5.83% |
392,400 |
2024/3/8 |
3,100 |
3,215 |
3,100 |
3,155 |
+0.80% |
260,600 |
2024/3/7 |
3,190 |
3,195 |
3,095 |
3,130 |
-1.57% |
210,400 |
2024/3/6 |
3,130 |
3,255 |
3,105 |
3,180 |
-0.62% |
357,500 |
2024/3/5 |
3,060 |
3,245 |
3,060 |
3,200 |
+4.58% |
428,200 |
2024/3/4 |
3,080 |
3,120 |
3,035 |
3,060 |
+0.49% |
205,900 |
2024/3/1 |
3,080 |
3,135 |
3,020 |
3,045 |
-0.16% |
175,700 |
2024/2/29 |
3,015 |
3,125 |
2,985 |
3,050 |
+0.99% |
287,200 |
2024/2/28 |
3,005 |
3,070 |
2,988 |
3,020 |
+1.34% |
264,100 |
2024/2/27 |
2,980 |
3,040 |
2,945 |
2,980 |
-1.16% |
374,700 |
2024/2/26 |
3,190 |
3,205 |
3,015 |
3,015 |
-2.43% |
645,700 |
2024/2/22 |
2,925 |
3,100 |
2,906 |
3,090 |
+6.99% |
715,700 |
2024/2/21 |
2,960 |
3,010 |
2,888 |
2,888 |
-1.57% |
408,700 |
2024/2/20 |
3,045 |
3,085 |
2,876 |
2,934 |
-3.33% |
619,600 |
2024/2/19 |
3,005 |
3,050 |
2,930 |
3,035 |
+2.40% |
569,900 |
2024/2/16 |
2,836 |
2,999 |
2,762 |
2,964 |
+8.33% |
1,302,700 |
2024/2/15 |
2,636 |
2,736 |
2,625 |
2,736 |
+22.36% |
1,021,600 |
2024/2/14 |
2,300 |
2,309 |
2,220 |
2,236 |
-3.95% |
388,500 |
2024/2/13 |
2,294 |
2,335 |
2,276 |
2,328 |
+1.75% |
239,000 |
2024/2/9 |
2,310 |
2,349 |
2,281 |
2,288 |
-0.61% |
214,400 |
2024/2/8 |
2,319 |
2,320 |
2,257 |
2,302 |
+0.79% |
176,300 |
2024/2/7 |
2,232 |
2,288 |
2,230 |
2,284 |
+1.56% |
188,600 |
2024/2/6 |
2,277 |
2,282 |
2,239 |
2,249 |
-2.22% |
234,100 |
2024/2/5 |
2,276 |
2,309 |
2,255 |
2,300 |
+1.81% |
244,500 |
2024/2/2 |
2,285 |
2,294 |
2,241 |
2,259 |
-0.26% |
233,500 |
2024/2/1 |
2,286 |
2,301 |
2,253 |
2,265 |
-2.54% |
259,800 |
2024/1/31 |
2,336 |
2,338 |
2,280 |
2,324 |
+0.61% |
213,400 |
2024/1/30 |
2,331 |
2,332 |
2,289 |
2,310 |
-1.37% |
239,900 |
2024/1/29 |
2,337 |
2,359 |
2,310 |
2,342 |
+1.17% |
184,100 |
2024/1/26 |
2,358 |
2,386 |
2,301 |
2,315 |
-0.73% |
303,000 |
2024/1/25 |
2,340 |
2,372 |
2,316 |
2,332 |
+0.09% |
188,900 |
2024/1/24 |
2,383 |
2,420 |
2,303 |
2,330 |
-2.35% |
362,700 |
2024/1/23 |
2,383 |
2,462 |
2,361 |
2,386 |
+0.72% |
532,400 |
2024/1/22 |
2,381 |
2,433 |
2,362 |
2,369 |
-0.63% |
464,100 |
2024/1/19 |
2,262 |
2,394 |
2,256 |
2,384 |
+5.35% |
699,700 |
2024/1/18 |
2,229 |
2,315 |
2,223 |
2,263 |
+1.21% |
503,200 |
2024/1/17 |
2,236 |
2,299 |
2,223 |
2,236 |
+1.91% |
599,400 |
2024/1/16 |
2,138 |
2,210 |
2,138 |
2,194 |
+1.95% |
342,500 |
2024/1/15 |
2,107 |
2,153 |
2,081 |
2,152 |
+1.46% |
326,800 |
2024/1/12 |
2,168 |
2,188 |
2,103 |
2,121 |
-0.56% |
438,700 |
2024/1/11 |
2,163 |
2,163 |
2,122 |
2,133 |
-0.84% |
477,800 |
2024/1/10 |
2,248 |
2,248 |
2,147 |
2,151 |
-5.28% |
615,600 |
2024/1/9 |
2,320 |
2,320 |
2,250 |
2,271 |
-2.53% |
351,400 |
2024/1/5 |
2,338 |
2,353 |
2,310 |
2,330 |
-0.34% |
315,600 |
2024/1/4 |
2,320 |
2,344 |
2,271 |
2,338 |
+0.86% |
384,400 |
2023/12/29 |
2,371 |
2,378 |
2,280 |
2,318 |
-2.32% |
539,000 |
2023/12/28 |
2,377 |
2,445 |
2,330 |
2,373 |
-0.17% |
927,100 |
2023/12/27 |
2,259 |
2,383 |
2,206 |
2,377 |
+5.18% |
1,170,800 |
2023/12/26 |
2,222 |
2,279 |
2,090 |
2,260 |
+2.26% |
1,542,000 |
2023/12/25 |
2,223 |
2,223 |
2,153 |
2,210 |
+21.23% |
1,643,400 |
2023/12/22 |
1,822 |
1,849 |
1,814 |
1,823 |
+0.28% |
145,500 |
2023/12/21 |
1,845 |
1,847 |
1,818 |
1,818 |
-2.62% |
177,000 |
2023/12/20 |
1,910 |
1,918 |
1,866 |
1,867 |
-1.99% |
157,400 |
2023/12/19 |
1,862 |
1,912 |
1,857 |
1,905 |
+2.09% |
128,500 |
2023/12/18 |
1,858 |
1,872 |
1,838 |
1,866 |
-1.58% |
139,000 |
2023/12/15 |
1,873 |
1,896 |
1,845 |
1,896 |
+3.38% |
168,100 |
2023/12/14 |
1,909 |
1,909 |
1,834 |
1,834 |
-4.33% |
187,500 |
2023/12/13 |
1,895 |
1,928 |
1,894 |
1,917 |
+2.08% |
143,000 |
2023/12/12 |
1,901 |
1,910 |
1,874 |
1,878 |
-0.95% |
136,100 |
2023/12/11 |
1,880 |
1,917 |
1,875 |
1,896 |
+3.89% |
207,700 |
2023/12/8 |
1,900 |
1,900 |
1,817 |
1,825 |
-6.75% |
333,900 |
2023/12/7 |
1,949 |
1,962 |
1,924 |
1,957 |
+0.31% |
152,800 |
2023/12/6 |
1,975 |
2,023 |
1,933 |
1,951 |
+4.50% |
344,300 |
2023/12/5 |
1,870 |
1,916 |
1,862 |
1,867 |
-0.21% |
138,600 |
2023/12/4 |
1,865 |
1,879 |
1,840 |
1,871 |
-0.58% |
172,100 |
2023/12/1 |
1,896 |
1,905 |
1,874 |
1,882 |
-1.31% |
251,300 |
2023/11/30 |
1,936 |
1,936 |
1,891 |
1,907 |
-2.80% |
268,500 |
2023/11/29 |
2,013 |
2,025 |
1,959 |
1,962 |
-2.68% |
155,700 |
2023/11/28 |
2,030 |
2,046 |
2,000 |
2,016 |
-0.35% |
142,300 |
2023/11/27 |
2,010 |
2,036 |
1,996 |
2,023 |
+0.70% |
148,000 |
2023/11/24 |
2,014 |
2,026 |
1,994 |
2,009 |
-0.74% |
122,700 |
2023/11/22 |
1,979 |
2,025 |
1,974 |
2,024 |
+2.22% |
173,200 |
2023/11/21 |
1,991 |
1,998 |
1,952 |
1,980 |
-1.20% |
208,100 |
2023/11/20 |
2,016 |
2,069 |
2,004 |
2,004 |
+0.80% |
372,400 |
2023/11/17 |
1,923 |
1,995 |
1,914 |
1,988 |
+1.90% |
214,400 |
2023/11/16 |
1,913 |
1,998 |
1,913 |
1,951 |
+2.68% |
273,200 |
|