日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,270 |
2,290 |
2,255 |
2,256 |
-0.44% |
80,800 |
2024/5/20 |
2,212 |
2,279 |
2,212 |
2,266 |
+2.86% |
87,400 |
2024/5/17 |
2,183 |
2,207 |
2,170 |
2,203 |
+0.82% |
56,000 |
2024/5/16 |
2,224 |
2,225 |
2,170 |
2,185 |
-1.75% |
105,700 |
2024/5/15 |
2,219 |
2,255 |
2,219 |
2,224 |
+0.23% |
122,500 |
2024/5/14 |
2,202 |
2,220 |
2,185 |
2,219 |
+0.09% |
70,800 |
2024/5/13 |
2,222 |
2,229 |
2,185 |
2,217 |
-0.40% |
96,000 |
2024/5/10 |
2,264 |
2,264 |
2,204 |
2,226 |
-0.31% |
118,500 |
2024/5/9 |
2,226 |
2,249 |
2,197 |
2,233 |
+0.27% |
149,700 |
2024/5/8 |
2,313 |
2,313 |
2,205 |
2,227 |
+2.25% |
269,200 |
2024/5/7 |
2,250 |
2,255 |
2,165 |
2,178 |
-2.42% |
175,000 |
2024/5/2 |
2,230 |
2,279 |
2,205 |
2,232 |
+2.20% |
331,800 |
2024/5/1 |
2,173 |
2,225 |
2,126 |
2,184 |
+1.87% |
353,500 |
2024/4/30 |
2,065 |
2,224 |
2,053 |
2,144 |
+5.41% |
665,800 |
2024/4/26 |
2,029 |
2,059 |
2,012 |
2,034 |
+0.39% |
141,600 |
2024/4/25 |
2,041 |
2,053 |
2,024 |
2,026 |
-1.27% |
83,800 |
2024/4/24 |
2,058 |
2,060 |
2,025 |
2,052 |
+0.44% |
89,000 |
2024/4/23 |
2,020 |
2,047 |
2,013 |
2,043 |
+1.14% |
73,000 |
2024/4/22 |
2,002 |
2,038 |
1,988 |
2,020 |
+2.69% |
122,700 |
2024/4/19 |
2,030 |
2,030 |
1,964 |
1,967 |
-3.34% |
186,900 |
2024/4/18 |
2,004 |
2,049 |
2,002 |
2,035 |
+1.14% |
115,200 |
2024/4/17 |
2,055 |
2,059 |
2,002 |
2,012 |
-1.85% |
127,200 |
2024/4/16 |
2,099 |
2,099 |
2,050 |
2,050 |
-3.21% |
151,200 |
2024/4/15 |
2,125 |
2,140 |
2,103 |
2,118 |
-1.30% |
65,000 |
2024/4/12 |
2,148 |
2,167 |
2,146 |
2,146 |
-0.46% |
70,200 |
2024/4/11 |
2,145 |
2,175 |
2,137 |
2,156 |
-0.32% |
49,900 |
2024/4/10 |
2,156 |
2,173 |
2,142 |
2,163 |
+0.32% |
43,200 |
2024/4/9 |
2,128 |
2,165 |
2,119 |
2,156 |
+1.94% |
97,400 |
2024/4/8 |
2,130 |
2,133 |
2,089 |
2,115 |
-0.66% |
186,200 |
2024/4/5 |
2,130 |
2,149 |
2,093 |
2,129 |
-0.79% |
130,400 |
2024/4/4 |
2,181 |
2,181 |
2,146 |
2,146 |
-0.83% |
148,400 |
2024/4/3 |
2,175 |
2,175 |
2,141 |
2,164 |
-0.96% |
119,400 |
2024/4/2 |
2,211 |
2,211 |
2,175 |
2,185 |
-0.77% |
112,700 |
2024/4/1 |
2,255 |
2,260 |
2,191 |
2,202 |
-2.05% |
110,500 |
2024/3/29 |
2,230 |
2,258 |
2,223 |
2,248 |
+1.03% |
81,900 |
2024/3/28 |
2,241 |
2,249 |
2,212 |
2,225 |
-2.50% |
167,800 |
2024/3/27 |
2,290 |
2,305 |
2,274 |
2,282 |
+0.00% |
135,900 |
2024/3/26 |
2,288 |
2,290 |
2,270 |
2,282 |
-0.22% |
34,400 |
2024/3/25 |
2,310 |
2,312 |
2,287 |
2,287 |
-1.08% |
122,000 |
2024/3/22 |
2,323 |
2,329 |
2,292 |
2,312 |
-0.47% |
95,400 |
2024/3/21 |
2,336 |
2,337 |
2,306 |
2,323 |
+0.43% |
104,200 |
2024/3/19 |
2,290 |
2,339 |
2,281 |
2,313 |
+1.09% |
136,200 |
2024/3/18 |
2,280 |
2,294 |
2,258 |
2,288 |
+1.78% |
117,000 |
2024/3/15 |
2,209 |
2,260 |
2,205 |
2,248 |
+1.90% |
240,500 |
2024/3/14 |
2,180 |
2,209 |
2,163 |
2,206 |
+1.47% |
129,500 |
2024/3/13 |
2,221 |
2,230 |
2,174 |
2,174 |
-2.12% |
209,500 |
2024/3/12 |
2,246 |
2,246 |
2,180 |
2,221 |
-1.46% |
142,200 |
2024/3/11 |
2,295 |
2,295 |
2,230 |
2,254 |
-2.80% |
166,600 |
2024/3/8 |
2,253 |
2,320 |
2,253 |
2,319 |
+2.47% |
127,700 |
2024/3/7 |
2,279 |
2,297 |
2,247 |
2,263 |
-0.53% |
167,400 |
2024/3/6 |
2,240 |
2,278 |
2,226 |
2,275 |
+1.74% |
146,000 |
2024/3/5 |
2,235 |
2,243 |
2,213 |
2,236 |
-0.53% |
158,200 |
2024/3/4 |
2,265 |
2,279 |
2,237 |
2,248 |
-0.75% |
119,300 |
2024/3/1 |
2,257 |
2,270 |
2,231 |
2,265 |
+0.35% |
94,000 |
2024/2/29 |
2,244 |
2,273 |
2,244 |
2,257 |
+1.21% |
222,400 |
2024/2/28 |
2,220 |
2,242 |
2,213 |
2,230 |
+0.22% |
98,400 |
2024/2/27 |
2,203 |
2,234 |
2,203 |
2,225 |
+1.00% |
95,700 |
2024/2/26 |
2,223 |
2,232 |
2,196 |
2,203 |
-0.86% |
159,600 |
2024/2/22 |
2,235 |
2,248 |
2,210 |
2,222 |
-0.27% |
123,900 |
2024/2/21 |
2,225 |
2,236 |
2,202 |
2,228 |
+0.22% |
102,500 |
2024/2/20 |
2,232 |
2,255 |
2,215 |
2,223 |
-0.31% |
155,400 |
2024/2/19 |
2,180 |
2,230 |
2,173 |
2,230 |
+3.10% |
169,200 |
2024/2/16 |
2,141 |
2,186 |
2,137 |
2,163 |
+1.60% |
130,500 |
2024/2/15 |
2,165 |
2,180 |
2,112 |
2,129 |
-1.66% |
227,200 |
2024/2/14 |
2,198 |
2,198 |
2,164 |
2,165 |
-2.65% |
200,300 |
2024/2/13 |
2,196 |
2,225 |
2,177 |
2,224 |
+2.92% |
223,900 |
2024/2/9 |
2,152 |
2,205 |
2,150 |
2,161 |
+0.05% |
155,000 |
2024/2/8 |
2,216 |
2,216 |
2,160 |
2,160 |
-2.22% |
262,600 |
2024/2/7 |
2,138 |
2,219 |
2,125 |
2,209 |
+2.94% |
320,100 |
2024/2/6 |
2,206 |
2,206 |
2,131 |
2,146 |
-2.98% |
486,000 |
2024/2/5 |
2,177 |
2,248 |
2,177 |
2,212 |
+1.75% |
643,500 |
2024/2/2 |
2,559 |
2,600 |
2,135 |
2,174 |
-15.04% |
1,169,000 |
2024/2/1 |
2,537 |
2,568 |
2,526 |
2,559 |
+0.16% |
84,200 |
2024/1/31 |
2,518 |
2,555 |
2,511 |
2,555 |
+1.39% |
98,500 |
2024/1/30 |
2,549 |
2,549 |
2,520 |
2,520 |
-0.63% |
69,800 |
2024/1/29 |
2,537 |
2,547 |
2,525 |
2,536 |
+0.79% |
92,000 |
2024/1/26 |
2,516 |
2,545 |
2,507 |
2,516 |
-0.36% |
109,900 |
2024/1/25 |
2,500 |
2,525 |
2,484 |
2,525 |
+0.88% |
127,600 |
2024/1/24 |
2,511 |
2,520 |
2,501 |
2,503 |
-0.52% |
70,300 |
2024/1/23 |
2,531 |
2,534 |
2,504 |
2,516 |
+0.28% |
134,500 |
2024/1/22 |
2,474 |
2,509 |
2,472 |
2,509 |
+2.37% |
161,800 |
2024/1/19 |
2,479 |
2,479 |
2,430 |
2,451 |
-0.49% |
204,400 |
2024/1/18 |
2,478 |
2,502 |
2,461 |
2,463 |
-0.85% |
234,300 |
2024/1/17 |
2,500 |
2,525 |
2,476 |
2,484 |
+0.12% |
196,200 |
2024/1/16 |
2,533 |
2,533 |
2,476 |
2,481 |
-2.36% |
297,800 |
2024/1/15 |
2,506 |
2,551 |
2,496 |
2,541 |
-0.59% |
245,500 |
2024/1/12 |
2,652 |
2,652 |
2,556 |
2,556 |
-2.59% |
220,600 |
2024/1/11 |
2,665 |
2,693 |
2,621 |
2,624 |
-0.23% |
153,900 |
2024/1/10 |
2,641 |
2,654 |
2,630 |
2,630 |
-0.45% |
65,100 |
2024/1/9 |
2,689 |
2,700 |
2,626 |
2,642 |
-0.97% |
71,800 |
2024/1/5 |
2,640 |
2,684 |
2,640 |
2,668 |
+1.29% |
76,400 |
2024/1/4 |
2,623 |
2,639 |
2,582 |
2,634 |
-0.08% |
79,600 |
2023/12/29 |
2,626 |
2,640 |
2,610 |
2,636 |
+0.38% |
59,800 |
2023/12/28 |
2,602 |
2,638 |
2,598 |
2,626 |
+0.92% |
60,500 |
2023/12/27 |
2,599 |
2,615 |
2,587 |
2,602 |
+0.74% |
81,400 |
2023/12/26 |
2,579 |
2,591 |
2,564 |
2,583 |
+0.16% |
42,200 |
2023/12/25 |
2,589 |
2,600 |
2,571 |
2,579 |
-0.42% |
101,800 |
2023/12/22 |
2,577 |
2,607 |
2,577 |
2,590 |
+0.82% |
76,300 |
2023/12/21 |
2,573 |
2,602 |
2,569 |
2,569 |
-1.31% |
115,000 |
2023/12/20 |
2,646 |
2,678 |
2,583 |
2,603 |
-0.65% |
243,700 |
2023/12/19 |
2,720 |
2,720 |
2,573 |
2,620 |
-8.49% |
490,100 |
2023/12/18 |
2,821 |
2,875 |
2,773 |
2,863 |
+0.63% |
181,300 |
2023/12/15 |
2,672 |
2,854 |
2,672 |
2,845 |
+7.52% |
418,400 |
2023/12/14 |
2,630 |
2,675 |
2,625 |
2,646 |
+1.69% |
200,500 |
2023/12/13 |
2,568 |
2,617 |
2,568 |
2,602 |
+1.21% |
130,700 |
2023/12/12 |
2,514 |
2,615 |
2,494 |
2,571 |
+3.38% |
200,800 |
2023/12/11 |
2,439 |
2,487 |
2,439 |
2,487 |
+3.45% |
94,100 |
2023/12/8 |
2,469 |
2,469 |
2,395 |
2,404 |
-2.47% |
134,600 |
2023/12/7 |
2,480 |
2,488 |
2,448 |
2,465 |
-1.79% |
70,700 |
2023/12/6 |
2,460 |
2,514 |
2,452 |
2,510 |
+1.13% |
71,500 |
2023/12/5 |
2,544 |
2,544 |
2,482 |
2,482 |
-2.70% |
83,900 |
2023/12/4 |
2,591 |
2,594 |
2,527 |
2,551 |
-1.70% |
51,700 |
2023/12/1 |
2,646 |
2,646 |
2,587 |
2,595 |
-0.80% |
105,000 |
2023/11/30 |
2,593 |
2,626 |
2,593 |
2,616 |
+0.23% |
51,900 |
2023/11/29 |
2,618 |
2,631 |
2,595 |
2,610 |
-0.42% |
49,400 |
2023/11/28 |
2,596 |
2,644 |
2,587 |
2,621 |
+1.55% |
79,400 |
2023/11/27 |
2,585 |
2,624 |
2,573 |
2,581 |
+0.08% |
36,800 |
2023/11/24 |
2,577 |
2,589 |
2,559 |
2,579 |
+0.82% |
38,600 |
2023/11/22 |
2,571 |
2,615 |
2,558 |
2,558 |
-0.51% |
34,100 |
2023/11/21 |
2,557 |
2,580 |
2,547 |
2,571 |
+0.35% |
61,200 |
2023/11/20 |
2,604 |
2,621 |
2,562 |
2,562 |
-1.61% |
55,100 |
2023/11/17 |
2,580 |
2,604 |
2,566 |
2,604 |
+1.84% |
62,000 |
2023/11/16 |
2,574 |
2,602 |
2,541 |
2,557 |
-1.24% |
69,400 |
|