日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,053 |
2,065 |
2,052 |
2,065 |
+0.15% |
9,200 |
2024/5/20 |
2,043 |
2,068 |
2,043 |
2,062 |
+0.78% |
12,200 |
2024/5/17 |
2,041 |
2,047 |
2,036 |
2,046 |
+0.24% |
7,600 |
2024/5/16 |
2,058 |
2,058 |
2,035 |
2,041 |
-0.83% |
11,200 |
2024/5/15 |
2,078 |
2,078 |
2,049 |
2,058 |
-0.96% |
15,600 |
2024/5/14 |
2,086 |
2,088 |
2,067 |
2,078 |
-0.24% |
10,100 |
2024/5/13 |
2,077 |
2,086 |
2,077 |
2,083 |
+0.24% |
7,400 |
2024/5/10 |
2,055 |
2,080 |
2,052 |
2,078 |
+1.02% |
11,900 |
2024/5/9 |
2,059 |
2,059 |
2,052 |
2,057 |
+0.39% |
5,400 |
2024/5/8 |
2,085 |
2,085 |
2,049 |
2,049 |
-0.63% |
14,400 |
2024/5/7 |
2,058 |
2,066 |
2,050 |
2,062 |
+0.83% |
14,100 |
2024/5/2 |
2,074 |
2,086 |
2,045 |
2,045 |
-1.82% |
30,900 |
2024/5/1 |
2,073 |
2,085 |
2,072 |
2,083 |
+0.05% |
5,400 |
2024/4/30 |
2,069 |
2,082 |
2,057 |
2,082 |
+0.97% |
17,200 |
2024/4/26 |
2,048 |
2,063 |
2,043 |
2,062 |
+0.68% |
17,200 |
2024/4/25 |
2,047 |
2,055 |
2,040 |
2,048 |
-0.24% |
15,700 |
2024/4/24 |
2,058 |
2,067 |
2,044 |
2,053 |
-0.05% |
14,400 |
2024/4/23 |
2,054 |
2,057 |
2,046 |
2,054 |
+0.00% |
8,200 |
2024/4/22 |
2,042 |
2,061 |
2,033 |
2,054 |
+1.88% |
16,100 |
2024/4/19 |
2,041 |
2,042 |
2,016 |
2,016 |
-1.32% |
33,900 |
2024/4/18 |
2,040 |
2,053 |
2,037 |
2,043 |
+0.00% |
14,600 |
2024/4/17 |
2,072 |
2,075 |
2,043 |
2,043 |
-1.40% |
28,200 |
2024/4/16 |
2,087 |
2,089 |
2,068 |
2,072 |
-1.05% |
30,200 |
2024/4/15 |
2,091 |
2,099 |
2,087 |
2,094 |
+0.05% |
7,300 |
2024/4/12 |
2,096 |
2,099 |
2,086 |
2,093 |
+0.10% |
9,900 |
2024/4/11 |
2,090 |
2,099 |
2,080 |
2,091 |
+0.05% |
13,000 |
2024/4/10 |
2,083 |
2,096 |
2,083 |
2,090 |
+0.10% |
11,700 |
2024/4/9 |
2,086 |
2,094 |
2,083 |
2,088 |
+0.00% |
12,800 |
2024/4/8 |
2,084 |
2,088 |
2,078 |
2,088 |
+0.19% |
11,300 |
2024/4/5 |
2,077 |
2,096 |
2,066 |
2,084 |
+0.05% |
22,600 |
2024/4/4 |
2,079 |
2,090 |
2,073 |
2,083 |
+0.19% |
17,400 |
2024/4/3 |
2,075 |
2,093 |
2,075 |
2,079 |
+0.14% |
28,100 |
2024/4/2 |
2,092 |
2,099 |
2,071 |
2,076 |
-0.76% |
29,600 |
2024/4/1 |
2,112 |
2,117 |
2,092 |
2,092 |
-0.95% |
23,300 |
2024/3/29 |
2,093 |
2,115 |
2,091 |
2,112 |
+1.78% |
28,000 |
2024/3/28 |
2,127 |
2,135 |
2,075 |
2,075 |
-3.49% |
130,400 |
2024/3/27 |
2,149 |
2,163 |
2,149 |
2,150 |
+0.42% |
287,800 |
2024/3/26 |
2,146 |
2,151 |
2,128 |
2,141 |
-0.51% |
41,700 |
2024/3/25 |
2,162 |
2,170 |
2,152 |
2,152 |
-0.51% |
62,800 |
2024/3/22 |
2,167 |
2,175 |
2,160 |
2,163 |
+0.00% |
33,800 |
2024/3/21 |
2,183 |
2,188 |
2,161 |
2,163 |
-0.51% |
82,000 |
2024/3/19 |
2,163 |
2,175 |
2,156 |
2,174 |
+0.69% |
13,900 |
2024/3/18 |
2,174 |
2,174 |
2,142 |
2,159 |
-0.23% |
17,300 |
2024/3/15 |
2,157 |
2,166 |
2,155 |
2,164 |
+0.09% |
18,000 |
2024/3/14 |
2,150 |
2,162 |
2,142 |
2,162 |
+1.26% |
19,000 |
2024/3/13 |
2,142 |
2,156 |
2,126 |
2,135 |
-0.14% |
13,500 |
2024/3/12 |
2,133 |
2,138 |
2,104 |
2,138 |
+0.47% |
14,300 |
2024/3/11 |
2,148 |
2,148 |
2,120 |
2,128 |
-0.88% |
19,800 |
2024/3/8 |
2,138 |
2,153 |
2,128 |
2,147 |
+0.00% |
33,800 |
2024/3/7 |
2,142 |
2,154 |
2,138 |
2,147 |
+0.61% |
17,800 |
2024/3/6 |
2,118 |
2,149 |
2,116 |
2,134 |
+0.05% |
34,000 |
2024/3/5 |
2,091 |
2,135 |
2,083 |
2,133 |
+1.72% |
60,200 |
2024/3/4 |
2,139 |
2,139 |
2,093 |
2,097 |
-1.13% |
64,400 |
2024/3/1 |
2,126 |
2,154 |
2,107 |
2,121 |
-0.24% |
107,400 |
2024/2/29 |
2,133 |
2,151 |
2,119 |
2,126 |
-0.19% |
26,500 |
2024/2/28 |
2,110 |
2,137 |
2,110 |
2,130 |
+0.66% |
106,300 |
2024/2/27 |
2,118 |
2,134 |
2,103 |
2,116 |
+0.19% |
66,100 |
2024/2/26 |
2,124 |
2,127 |
2,110 |
2,112 |
-0.47% |
82,800 |
2024/2/22 |
2,110 |
2,135 |
2,107 |
2,122 |
+0.43% |
84,400 |
2024/2/21 |
2,167 |
2,167 |
2,105 |
2,113 |
-0.52% |
81,800 |
2024/2/20 |
2,141 |
2,170 |
2,118 |
2,124 |
-0.19% |
41,500 |
2024/2/19 |
2,112 |
2,133 |
2,112 |
2,128 |
+0.52% |
40,800 |
2024/2/16 |
2,105 |
2,127 |
2,098 |
2,117 |
+0.81% |
26,400 |
2024/2/15 |
2,113 |
2,113 |
2,096 |
2,100 |
-0.71% |
51,800 |
2024/2/14 |
2,170 |
2,170 |
2,108 |
2,115 |
-2.31% |
64,100 |
2024/2/13 |
2,167 |
2,167 |
2,147 |
2,165 |
+0.56% |
59,700 |
2024/2/9 |
2,162 |
2,164 |
2,151 |
2,153 |
-0.74% |
39,800 |
2024/2/8 |
2,177 |
2,178 |
2,153 |
2,169 |
-0.82% |
47,000 |
2024/2/7 |
2,179 |
2,200 |
2,175 |
2,187 |
+0.37% |
23,900 |
2024/2/6 |
2,185 |
2,201 |
2,176 |
2,179 |
+0.14% |
24,600 |
2024/2/5 |
2,186 |
2,187 |
2,175 |
2,176 |
-0.59% |
26,700 |
2024/2/2 |
2,177 |
2,193 |
2,167 |
2,189 |
+0.92% |
28,200 |
2024/2/1 |
2,172 |
2,187 |
2,164 |
2,169 |
-0.82% |
22,300 |
2024/1/31 |
2,166 |
2,187 |
2,160 |
2,187 |
+0.60% |
26,700 |
2024/1/30 |
2,182 |
2,189 |
2,173 |
2,174 |
-0.50% |
12,100 |
2024/1/29 |
2,177 |
2,185 |
2,177 |
2,185 |
+0.55% |
10,200 |
2024/1/26 |
2,176 |
2,189 |
2,173 |
2,173 |
-0.37% |
17,300 |
2024/1/25 |
2,190 |
2,194 |
2,178 |
2,181 |
+0.69% |
19,000 |
2024/1/24 |
2,195 |
2,195 |
2,166 |
2,166 |
-0.96% |
19,700 |
2024/1/23 |
2,199 |
2,199 |
2,183 |
2,187 |
-0.55% |
10,300 |
2024/1/22 |
2,196 |
2,204 |
2,187 |
2,199 |
+1.06% |
9,300 |
2024/1/19 |
2,181 |
2,185 |
2,175 |
2,176 |
-0.23% |
11,900 |
2024/1/18 |
2,191 |
2,191 |
2,181 |
2,181 |
-0.27% |
9,200 |
2024/1/17 |
2,190 |
2,210 |
2,187 |
2,187 |
-0.09% |
15,500 |
2024/1/16 |
2,214 |
2,214 |
2,189 |
2,189 |
-1.13% |
13,000 |
2024/1/15 |
2,195 |
2,215 |
2,194 |
2,214 |
+0.87% |
18,700 |
2024/1/12 |
2,198 |
2,210 |
2,189 |
2,195 |
+0.09% |
16,200 |
2024/1/11 |
2,198 |
2,202 |
2,187 |
2,193 |
+0.27% |
18,800 |
2024/1/10 |
2,178 |
2,197 |
2,170 |
2,187 |
+0.69% |
29,100 |
2024/1/9 |
2,172 |
2,187 |
2,166 |
2,172 |
+0.00% |
13,600 |
2024/1/5 |
2,165 |
2,180 |
2,152 |
2,172 |
-0.37% |
22,100 |
2024/1/4 |
2,171 |
2,184 |
2,162 |
2,180 |
+0.14% |
14,400 |
2023/12/29 |
2,175 |
2,185 |
2,170 |
2,177 |
+0.37% |
14,800 |
2023/12/28 |
2,163 |
2,171 |
2,132 |
2,169 |
-0.09% |
14,800 |
2023/12/27 |
2,148 |
2,175 |
2,145 |
2,171 |
+1.59% |
21,800 |
2023/12/26 |
2,129 |
2,149 |
2,126 |
2,137 |
+0.75% |
24,900 |
2023/12/25 |
2,127 |
2,132 |
2,118 |
2,121 |
-0.28% |
4,200 |
2023/12/22 |
2,124 |
2,144 |
2,117 |
2,127 |
+0.33% |
15,300 |
2023/12/21 |
2,114 |
2,125 |
2,102 |
2,120 |
+0.05% |
11,400 |
2023/12/20 |
2,110 |
2,126 |
2,109 |
2,119 |
+0.47% |
9,800 |
2023/12/19 |
2,120 |
2,120 |
2,093 |
2,109 |
+0.00% |
9,100 |
2023/12/18 |
2,093 |
2,113 |
2,088 |
2,109 |
-0.66% |
18,800 |
2023/12/15 |
2,107 |
2,123 |
2,095 |
2,123 |
+0.43% |
18,200 |
2023/12/14 |
2,125 |
2,125 |
2,106 |
2,114 |
+0.05% |
9,800 |
2023/12/13 |
2,122 |
2,123 |
2,110 |
2,113 |
-0.05% |
10,400 |
2023/12/12 |
2,119 |
2,123 |
2,108 |
2,114 |
-0.24% |
8,400 |
2023/12/11 |
2,105 |
2,119 |
2,095 |
2,119 |
+0.95% |
16,200 |
2023/12/8 |
2,119 |
2,127 |
2,089 |
2,099 |
-1.18% |
36,500 |
2023/12/7 |
2,129 |
2,144 |
2,119 |
2,124 |
-0.89% |
13,300 |
2023/12/6 |
2,121 |
2,151 |
2,121 |
2,143 |
+1.42% |
22,200 |
2023/12/5 |
2,106 |
2,124 |
2,106 |
2,113 |
-0.14% |
20,300 |
2023/12/4 |
2,108 |
2,130 |
2,108 |
2,116 |
-0.47% |
7,000 |
2023/12/1 |
2,129 |
2,134 |
2,108 |
2,126 |
+0.14% |
18,900 |
2023/11/30 |
2,104 |
2,125 |
2,102 |
2,123 |
+0.66% |
13,300 |
2023/11/29 |
2,113 |
2,119 |
2,102 |
2,109 |
-0.19% |
8,500 |
2023/11/28 |
2,099 |
2,115 |
2,092 |
2,113 |
+0.91% |
12,100 |
2023/11/27 |
2,101 |
2,106 |
2,081 |
2,094 |
-0.81% |
19,200 |
2023/11/24 |
2,124 |
2,124 |
2,108 |
2,111 |
-0.52% |
7,500 |
2023/11/22 |
2,128 |
2,145 |
2,119 |
2,122 |
-0.28% |
7,000 |
2023/11/21 |
2,117 |
2,136 |
2,117 |
2,128 |
+0.38% |
11,000 |
2023/11/20 |
2,134 |
2,143 |
2,117 |
2,120 |
-0.33% |
14,900 |
2023/11/17 |
2,097 |
2,127 |
2,097 |
2,127 |
+1.43% |
19,100 |
2023/11/16 |
2,100 |
2,108 |
2,091 |
2,097 |
-0.24% |
13,200 |
|