日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,395 |
2,455 |
2,395 |
2,407 |
+1.86% |
189,700 |
2024/5/20 |
2,345 |
2,369 |
2,337 |
2,363 |
+1.55% |
82,800 |
2024/5/17 |
2,279 |
2,334 |
2,270 |
2,327 |
+1.00% |
65,400 |
2024/5/16 |
2,298 |
2,320 |
2,291 |
2,304 |
+0.74% |
90,200 |
2024/5/15 |
2,306 |
2,327 |
2,287 |
2,287 |
+0.22% |
108,600 |
2024/5/14 |
2,275 |
2,295 |
2,250 |
2,282 |
-1.85% |
146,500 |
2024/5/13 |
2,231 |
2,339 |
2,199 |
2,325 |
+5.54% |
190,600 |
2024/5/10 |
2,329 |
2,348 |
2,194 |
2,203 |
-5.00% |
288,900 |
2024/5/9 |
2,307 |
2,328 |
2,288 |
2,319 |
-0.34% |
116,100 |
2024/5/8 |
2,312 |
2,357 |
2,312 |
2,327 |
+0.95% |
106,100 |
2024/5/7 |
2,299 |
2,339 |
2,299 |
2,305 |
+0.92% |
99,700 |
2024/5/2 |
2,292 |
2,306 |
2,273 |
2,284 |
-0.39% |
68,900 |
2024/5/1 |
2,321 |
2,321 |
2,280 |
2,293 |
-2.09% |
108,400 |
2024/4/30 |
2,299 |
2,342 |
2,277 |
2,342 |
+4.14% |
187,300 |
2024/4/26 |
2,173 |
2,253 |
2,173 |
2,249 |
+2.83% |
146,800 |
2024/4/25 |
2,184 |
2,202 |
2,169 |
2,187 |
+0.69% |
134,900 |
2024/4/24 |
2,147 |
2,190 |
2,146 |
2,172 |
+0.98% |
111,000 |
2024/4/23 |
2,146 |
2,164 |
2,138 |
2,151 |
+0.23% |
83,700 |
2024/4/22 |
2,150 |
2,166 |
2,128 |
2,146 |
+1.95% |
79,600 |
2024/4/19 |
2,149 |
2,154 |
2,090 |
2,105 |
-2.32% |
125,800 |
2024/4/18 |
2,102 |
2,157 |
2,098 |
2,155 |
+3.61% |
169,000 |
2024/4/17 |
2,078 |
2,088 |
2,052 |
2,080 |
+1.07% |
136,000 |
2024/4/16 |
2,099 |
2,109 |
2,056 |
2,058 |
-2.33% |
129,500 |
2024/4/15 |
2,056 |
2,115 |
2,050 |
2,107 |
+1.44% |
126,900 |
2024/4/12 |
2,063 |
2,082 |
2,046 |
2,077 |
+0.68% |
97,100 |
2024/4/11 |
2,007 |
2,064 |
2,000 |
2,063 |
+1.13% |
79,300 |
2024/4/10 |
1,998 |
2,055 |
1,998 |
2,040 |
+2.62% |
131,700 |
2024/4/9 |
1,969 |
1,990 |
1,966 |
1,988 |
+0.71% |
65,600 |
2024/4/8 |
1,956 |
1,974 |
1,943 |
1,974 |
+1.23% |
63,800 |
2024/4/5 |
1,940 |
1,953 |
1,931 |
1,950 |
-0.86% |
90,000 |
2024/4/4 |
2,001 |
2,001 |
1,967 |
1,967 |
-1.70% |
99,600 |
2024/4/3 |
2,025 |
2,068 |
2,001 |
2,001 |
-2.06% |
207,800 |
2024/4/2 |
2,042 |
2,055 |
2,027 |
2,043 |
+0.20% |
110,800 |
2024/4/1 |
2,062 |
2,063 |
2,029 |
2,039 |
-1.02% |
128,000 |
2024/3/29 |
2,047 |
2,072 |
2,044 |
2,060 |
+0.78% |
69,800 |
2024/3/28 |
2,070 |
2,077 |
2,040 |
2,044 |
-2.81% |
91,600 |
2024/3/27 |
2,098 |
2,120 |
2,095 |
2,103 |
+0.91% |
103,600 |
2024/3/26 |
2,055 |
2,085 |
2,045 |
2,084 |
+1.07% |
75,900 |
2024/3/25 |
2,060 |
2,079 |
2,043 |
2,062 |
-0.72% |
105,700 |
2024/3/22 |
2,100 |
2,103 |
2,055 |
2,077 |
-1.00% |
176,900 |
2024/3/21 |
2,111 |
2,136 |
2,092 |
2,098 |
-0.62% |
191,000 |
2024/3/19 |
2,150 |
2,160 |
2,081 |
2,111 |
-1.86% |
215,400 |
2024/3/18 |
2,143 |
2,158 |
2,137 |
2,151 |
+0.37% |
45,000 |
2024/3/15 |
2,126 |
2,155 |
2,122 |
2,143 |
+0.75% |
51,200 |
2024/3/14 |
2,141 |
2,141 |
2,110 |
2,127 |
-0.05% |
52,100 |
2024/3/13 |
2,190 |
2,197 |
2,124 |
2,128 |
-2.74% |
70,000 |
2024/3/12 |
2,148 |
2,191 |
2,143 |
2,188 |
+0.88% |
62,700 |
2024/3/11 |
2,225 |
2,225 |
2,159 |
2,169 |
-3.26% |
89,700 |
2024/3/8 |
2,201 |
2,247 |
2,193 |
2,242 |
+1.40% |
78,800 |
2024/3/7 |
2,255 |
2,255 |
2,202 |
2,211 |
-2.30% |
91,500 |
2024/3/6 |
2,239 |
2,264 |
2,224 |
2,263 |
+1.39% |
112,100 |
2024/3/5 |
2,195 |
2,232 |
2,169 |
2,232 |
+1.18% |
81,800 |
2024/3/4 |
2,195 |
2,234 |
2,175 |
2,206 |
+0.68% |
104,000 |
2024/3/1 |
2,174 |
2,197 |
2,157 |
2,191 |
+2.38% |
76,300 |
2024/2/29 |
2,145 |
2,169 |
2,140 |
2,140 |
-0.93% |
32,800 |
2024/2/28 |
2,141 |
2,170 |
2,140 |
2,160 |
+0.70% |
51,300 |
2024/2/27 |
2,171 |
2,180 |
2,144 |
2,145 |
-0.79% |
60,300 |
2024/2/26 |
2,189 |
2,200 |
2,161 |
2,162 |
-1.23% |
67,500 |
2024/2/22 |
2,189 |
2,207 |
2,181 |
2,189 |
+0.00% |
35,300 |
2024/2/21 |
2,201 |
2,209 |
2,181 |
2,189 |
-1.00% |
41,400 |
2024/2/20 |
2,234 |
2,250 |
2,210 |
2,211 |
-0.76% |
50,100 |
2024/2/19 |
2,179 |
2,231 |
2,179 |
2,228 |
+2.25% |
39,500 |
2024/2/16 |
2,151 |
2,210 |
2,151 |
2,179 |
+1.87% |
100,400 |
2024/2/15 |
2,154 |
2,167 |
2,129 |
2,139 |
-0.60% |
71,600 |
2024/2/14 |
2,191 |
2,191 |
2,131 |
2,152 |
-2.54% |
104,600 |
2024/2/13 |
2,174 |
2,210 |
2,118 |
2,208 |
-1.52% |
177,500 |
2024/2/9 |
2,250 |
2,253 |
2,217 |
2,242 |
-0.44% |
102,900 |
2024/2/8 |
2,273 |
2,278 |
2,224 |
2,252 |
-0.57% |
74,700 |
2024/2/7 |
2,254 |
2,279 |
2,250 |
2,265 |
+0.49% |
53,000 |
2024/2/6 |
2,261 |
2,271 |
2,245 |
2,254 |
-0.70% |
75,100 |
2024/2/5 |
2,291 |
2,291 |
2,255 |
2,270 |
-0.39% |
87,200 |
2024/2/2 |
2,320 |
2,320 |
2,273 |
2,279 |
-1.72% |
83,300 |
2024/2/1 |
2,338 |
2,346 |
2,319 |
2,319 |
-0.81% |
57,800 |
2024/1/31 |
2,350 |
2,350 |
2,316 |
2,338 |
-0.68% |
59,700 |
2024/1/30 |
2,373 |
2,383 |
2,354 |
2,354 |
-1.09% |
44,100 |
2024/1/29 |
2,350 |
2,382 |
2,350 |
2,380 |
+1.32% |
41,300 |
2024/1/26 |
2,363 |
2,383 |
2,349 |
2,349 |
-0.59% |
78,700 |
2024/1/25 |
2,327 |
2,363 |
2,327 |
2,363 |
+1.03% |
57,400 |
2024/1/24 |
2,358 |
2,359 |
2,335 |
2,339 |
-0.81% |
51,200 |
2024/1/23 |
2,386 |
2,389 |
2,353 |
2,358 |
-1.01% |
52,400 |
2024/1/22 |
2,390 |
2,395 |
2,368 |
2,382 |
-0.21% |
66,800 |
2024/1/19 |
2,420 |
2,422 |
2,362 |
2,387 |
+1.88% |
110,200 |
2024/1/18 |
2,364 |
2,377 |
2,343 |
2,343 |
-0.93% |
74,900 |
2024/1/17 |
2,400 |
2,424 |
2,365 |
2,365 |
-1.00% |
106,800 |
2024/1/16 |
2,425 |
2,425 |
2,382 |
2,389 |
-1.65% |
88,600 |
2024/1/15 |
2,365 |
2,431 |
2,364 |
2,429 |
+2.97% |
116,500 |
2024/1/12 |
2,373 |
2,384 |
2,346 |
2,359 |
-0.67% |
145,400 |
2024/1/11 |
2,414 |
2,425 |
2,375 |
2,375 |
-0.63% |
151,900 |
2024/1/10 |
2,387 |
2,413 |
2,373 |
2,390 |
+0.29% |
132,600 |
2024/1/9 |
2,381 |
2,428 |
2,372 |
2,383 |
+0.21% |
188,500 |
2024/1/5 |
2,448 |
2,452 |
2,345 |
2,378 |
-2.42% |
534,900 |
2024/1/4 |
2,761 |
2,761 |
2,423 |
2,437 |
+7.78% |
1,952,300 |
2023/12/29 |
2,238 |
2,277 |
2,238 |
2,261 |
+1.03% |
74,200 |
2023/12/28 |
2,247 |
2,261 |
2,230 |
2,238 |
-0.40% |
49,100 |
2023/12/27 |
2,230 |
2,253 |
2,216 |
2,247 |
+1.08% |
67,900 |
2023/12/26 |
2,206 |
2,240 |
2,199 |
2,223 |
+0.36% |
58,100 |
2023/12/25 |
2,212 |
2,233 |
2,204 |
2,215 |
+0.09% |
42,100 |
2023/12/22 |
2,150 |
2,214 |
2,150 |
2,213 |
+3.17% |
69,000 |
2023/12/21 |
2,180 |
2,189 |
2,138 |
2,145 |
-1.33% |
89,500 |
2023/12/20 |
2,144 |
2,188 |
2,133 |
2,174 |
+1.40% |
97,000 |
2023/12/19 |
2,173 |
2,173 |
2,118 |
2,144 |
-1.92% |
95,700 |
2023/12/18 |
2,184 |
2,196 |
2,129 |
2,186 |
-0.91% |
137,300 |
2023/12/15 |
2,260 |
2,272 |
2,186 |
2,206 |
-3.46% |
121,400 |
2023/12/14 |
2,305 |
2,331 |
2,272 |
2,285 |
-0.17% |
99,600 |
2023/12/13 |
2,288 |
2,306 |
2,283 |
2,289 |
+0.26% |
58,300 |
2023/12/12 |
2,304 |
2,320 |
2,280 |
2,283 |
-0.70% |
68,000 |
2023/12/11 |
2,283 |
2,306 |
2,266 |
2,299 |
+1.73% |
87,800 |
2023/12/8 |
2,283 |
2,292 |
2,248 |
2,260 |
-0.09% |
126,300 |
2023/12/7 |
2,280 |
2,294 |
2,262 |
2,262 |
-0.62% |
85,600 |
2023/12/6 |
2,230 |
2,285 |
2,218 |
2,276 |
+2.06% |
110,200 |
2023/12/5 |
2,247 |
2,261 |
2,230 |
2,230 |
-1.68% |
133,000 |
2023/12/4 |
2,239 |
2,280 |
2,224 |
2,268 |
+2.39% |
138,500 |
2023/12/1 |
2,212 |
2,244 |
2,200 |
2,215 |
+1.19% |
136,400 |
2023/11/30 |
2,135 |
2,200 |
2,122 |
2,189 |
+2.53% |
126,200 |
2023/11/29 |
2,107 |
2,147 |
2,101 |
2,135 |
-1.02% |
85,100 |
2023/11/28 |
2,115 |
2,160 |
2,086 |
2,157 |
+2.81% |
120,800 |
2023/11/27 |
2,115 |
2,136 |
2,086 |
2,098 |
-0.24% |
82,500 |
2023/11/24 |
2,104 |
2,115 |
2,086 |
2,103 |
+0.53% |
69,700 |
2023/11/22 |
2,072 |
2,106 |
2,072 |
2,092 |
+0.72% |
64,400 |
2023/11/21 |
2,070 |
2,087 |
2,045 |
2,077 |
+0.68% |
87,900 |
2023/11/20 |
2,095 |
2,095 |
2,061 |
2,063 |
-1.62% |
90,600 |
2023/11/17 |
2,051 |
2,097 |
2,051 |
2,097 |
+1.90% |
57,900 |
2023/11/16 |
2,042 |
2,074 |
2,041 |
2,058 |
-0.48% |
72,900 |
|