日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,837 |
2,923 |
2,808 |
2,815 |
-0.78% |
84,100 |
2024/5/20 |
2,808 |
2,838 |
2,780 |
2,837 |
+0.82% |
76,900 |
2024/5/17 |
2,764 |
2,838 |
2,761 |
2,814 |
+1.15% |
87,400 |
2024/5/16 |
2,857 |
2,939 |
2,766 |
2,782 |
-2.42% |
153,400 |
2024/5/15 |
2,720 |
2,954 |
2,720 |
2,851 |
-4.01% |
351,500 |
2024/5/14 |
2,961 |
3,010 |
2,925 |
2,970 |
-1.33% |
203,400 |
2024/5/13 |
3,065 |
3,105 |
2,985 |
3,010 |
-1.15% |
144,500 |
2024/5/10 |
3,005 |
3,060 |
2,994 |
3,045 |
+1.16% |
94,600 |
2024/5/9 |
2,992 |
3,035 |
2,952 |
3,010 |
+0.91% |
64,200 |
2024/5/8 |
2,959 |
3,015 |
2,959 |
2,983 |
+1.15% |
87,600 |
2024/5/7 |
2,980 |
2,980 |
2,914 |
2,949 |
+0.24% |
71,100 |
2024/5/2 |
2,946 |
2,988 |
2,940 |
2,942 |
-0.54% |
35,200 |
2024/5/1 |
2,973 |
3,000 |
2,945 |
2,958 |
-1.89% |
68,400 |
2024/4/30 |
2,990 |
3,040 |
2,956 |
3,015 |
+3.61% |
98,600 |
2024/4/26 |
2,906 |
2,946 |
2,902 |
2,910 |
-0.58% |
77,900 |
2024/4/25 |
2,937 |
2,962 |
2,923 |
2,927 |
-1.88% |
48,400 |
2024/4/24 |
2,965 |
2,993 |
2,934 |
2,983 |
+1.53% |
65,300 |
2024/4/23 |
2,949 |
2,954 |
2,863 |
2,938 |
+0.31% |
81,000 |
2024/4/22 |
2,900 |
2,943 |
2,880 |
2,929 |
+1.42% |
93,200 |
2024/4/19 |
2,982 |
3,000 |
2,819 |
2,888 |
-4.53% |
189,600 |
2024/4/18 |
2,957 |
3,055 |
2,951 |
3,025 |
+1.41% |
73,900 |
2024/4/17 |
2,958 |
3,020 |
2,905 |
2,983 |
+1.64% |
112,200 |
2024/4/16 |
3,000 |
3,005 |
2,929 |
2,935 |
-2.98% |
118,500 |
2024/4/15 |
3,005 |
3,030 |
2,969 |
3,025 |
-0.49% |
116,500 |
2024/4/12 |
3,080 |
3,080 |
3,040 |
3,040 |
-0.65% |
78,400 |
2024/4/11 |
3,070 |
3,075 |
3,020 |
3,060 |
+0.49% |
55,100 |
2024/4/10 |
3,035 |
3,070 |
3,025 |
3,045 |
-0.16% |
112,100 |
2024/4/9 |
3,080 |
3,085 |
3,025 |
3,050 |
-0.65% |
134,300 |
2024/4/8 |
3,135 |
3,135 |
3,025 |
3,070 |
-1.92% |
226,400 |
2024/4/5 |
3,165 |
3,215 |
3,115 |
3,130 |
-4.28% |
175,200 |
2024/4/4 |
3,290 |
3,335 |
3,245 |
3,270 |
-0.76% |
94,200 |
2024/4/3 |
3,235 |
3,350 |
3,210 |
3,295 |
-0.30% |
152,000 |
2024/4/2 |
3,340 |
3,380 |
3,285 |
3,305 |
-1.05% |
107,100 |
2024/4/1 |
3,430 |
3,460 |
3,325 |
3,340 |
-2.62% |
128,300 |
2024/3/29 |
3,270 |
3,440 |
3,255 |
3,430 |
+5.38% |
172,700 |
2024/3/28 |
3,255 |
3,360 |
3,205 |
3,255 |
-5.19% |
226,900 |
2024/3/27 |
3,490 |
3,490 |
3,416.6 |
3,433.3 |
-1.62% |
56,200 |
2024/3/26 |
3,423.3 |
3,496.7 |
3,413.3 |
3,490 |
+1.36% |
35,300 |
2024/3/25 |
3,443.3 |
3,516.6 |
3,420 |
3,443.3 |
-0.96% |
58,900 |
2024/3/22 |
3,459.9 |
3,483.3 |
3,389.9 |
3,476.6 |
+2.55% |
51,100 |
2024/3/21 |
3,333.3 |
3,420 |
3,313.3 |
3,390 |
+3.25% |
61,100 |
2024/3/19 |
3,260 |
3,290 |
3,206.6 |
3,283.3 |
+0.71% |
35,400 |
2024/3/18 |
3,260 |
3,276.7 |
3,186.7 |
3,260 |
+0.31% |
53,000 |
2024/3/15 |
3,300 |
3,300 |
3,200 |
3,250 |
-1.52% |
54,000 |
2024/3/14 |
3,246.7 |
3,300 |
3,223.3 |
3,300 |
+2.91% |
76,600 |
2024/3/13 |
3,233.3 |
3,316.6 |
3,163.3 |
3,206.6 |
+6.65% |
182,700 |
2024/3/12 |
3,023.3 |
3,023.3 |
2,946.6 |
3,006.6 |
-2.07% |
37,000 |
2024/3/11 |
3,133.3 |
3,133.3 |
3,033.3 |
3,070 |
-3.66% |
51,700 |
2024/3/8 |
3,076.6 |
3,226.6 |
3,053.3 |
3,186.6 |
+1.92% |
44,200 |
2024/3/7 |
3,199.9 |
3,199.9 |
3,096.6 |
3,126.6 |
-1.47% |
46,200 |
2024/3/6 |
3,083.3 |
3,193.3 |
3,043.3 |
3,173.3 |
+2.48% |
50,900 |
2024/3/5 |
3,006.6 |
3,106.6 |
2,986.6 |
3,096.6 |
+4.03% |
49,900 |
2024/3/4 |
2,976.6 |
3,016.6 |
2,926.6 |
2,976.6 |
-1.33% |
51,800 |
2024/3/1 |
2,976.6 |
3,046.6 |
2,973.3 |
3,016.6 |
+0.55% |
44,200 |
2024/2/29 |
3,003.3 |
3,020 |
2,953.3 |
3,000 |
-1.32% |
65,800 |
2024/2/28 |
3,030 |
3,100 |
3,000 |
3,040 |
-0.54% |
46,200 |
2024/2/27 |
3,039.9 |
3,133.3 |
3,039.9 |
3,056.6 |
-0.54% |
27,000 |
2024/2/26 |
3,113.3 |
3,180 |
3,063.3 |
3,073.3 |
-0.32% |
44,700 |
2024/2/22 |
2,986.6 |
3,100 |
2,983.3 |
3,083.3 |
+3.47% |
55,900 |
2024/2/21 |
3,030 |
3,063.3 |
2,970 |
2,980 |
-0.44% |
41,900 |
2024/2/20 |
3,086.6 |
3,100 |
2,993.3 |
2,993.3 |
-1.43% |
43,500 |
2024/2/19 |
2,916.6 |
3,036.6 |
2,916.6 |
3,036.6 |
+5.93% |
63,500 |
2024/2/16 |
2,903.3 |
2,986.6 |
2,866.6 |
2,866.6 |
-0.35% |
59,200 |
2024/2/15 |
3,086.6 |
3,086.6 |
2,876.6 |
2,876.6 |
-5.69% |
86,900 |
2024/2/14 |
3,130 |
3,230 |
3,040 |
3,050 |
+2.35% |
184,600 |
2024/2/13 |
2,980 |
2,980 |
2,980 |
2,980 |
+20.16% |
17,300 |
2024/2/9 |
2,500 |
2,530 |
2,446.7 |
2,480 |
-0.66% |
30,800 |
2024/2/8 |
2,499.9 |
2,539.9 |
2,459.9 |
2,496.6 |
-1.32% |
16,300 |
2024/2/7 |
2,493.3 |
2,543.3 |
2,493.3 |
2,530 |
+1.47% |
10,100 |
2024/2/6 |
2,510 |
2,546.6 |
2,486.6 |
2,493.3 |
-0.67% |
9,700 |
2024/2/5 |
2,483.3 |
2,510 |
2,460 |
2,510 |
+1.08% |
15,100 |
2024/2/2 |
2,486.6 |
2,513.3 |
2,453.3 |
2,483.3 |
+0.40% |
11,900 |
2024/2/1 |
2,516.6 |
2,526.6 |
2,473.3 |
2,473.3 |
-2.37% |
14,600 |
2024/1/31 |
2,523.3 |
2,533.3 |
2,486.6 |
2,533.3 |
+1.07% |
21,400 |
2024/1/30 |
2,566.6 |
2,566.6 |
2,496.6 |
2,506.6 |
+0.80% |
26,000 |
2024/1/29 |
2,449.9 |
2,546.6 |
2,433.3 |
2,486.6 |
+5.81% |
72,100 |
2024/1/26 |
2,383.3 |
2,390 |
2,350 |
2,350 |
-1.81% |
9,900 |
2024/1/25 |
2,360 |
2,406.6 |
2,360 |
2,393.3 |
+0.70% |
9,000 |
2024/1/24 |
2,406.6 |
2,406.6 |
2,363.3 |
2,376.6 |
-1.11% |
9,500 |
2024/1/23 |
2,380 |
2,430 |
2,356.6 |
2,403.3 |
+0.98% |
29,400 |
2024/1/22 |
2,323.3 |
2,380 |
2,323.3 |
2,380 |
+2.44% |
14,500 |
2024/1/19 |
2,320 |
2,323.3 |
2,296.6 |
2,323.3 |
+0.00% |
8,900 |
2024/1/18 |
2,320 |
2,340 |
2,320 |
2,323.3 |
+0.14% |
5,700 |
2024/1/17 |
2,326.7 |
2,363.3 |
2,320 |
2,320 |
-1.13% |
15,100 |
2024/1/16 |
2,369.9 |
2,369.9 |
2,333.3 |
2,346.6 |
-0.99% |
12,200 |
2024/1/15 |
2,336.7 |
2,400 |
2,336.7 |
2,370 |
+1.72% |
19,600 |
2024/1/12 |
2,356.7 |
2,386.7 |
2,326.7 |
2,330 |
-1.55% |
16,100 |
2024/1/11 |
2,346.6 |
2,373.3 |
2,336.6 |
2,366.6 |
+1.14% |
16,200 |
2024/1/10 |
2,296.7 |
2,370 |
2,280 |
2,340 |
+1.89% |
35,400 |
2024/1/9 |
2,256.6 |
2,316.6 |
2,243.3 |
2,296.6 |
+1.77% |
20,400 |
2024/1/5 |
2,269.9 |
2,283.3 |
2,239.9 |
2,256.6 |
-0.44% |
16,300 |
2024/1/4 |
2,273.3 |
2,376.6 |
2,256.6 |
2,266.6 |
+4.13% |
52,600 |
2023/12/29 |
2,109.9 |
2,203.3 |
2,109.9 |
2,176.6 |
+2.35% |
22,100 |
2023/12/28 |
2,066.6 |
2,143.3 |
2,066.6 |
2,126.6 |
+2.41% |
16,300 |
2023/12/27 |
2,066.6 |
2,076.6 |
2,036.6 |
2,076.6 |
+0.00% |
23,700 |
2023/12/26 |
2,083.3 |
2,093.3 |
2,066.6 |
2,076.6 |
+0.00% |
10,900 |
2023/12/25 |
2,093.3 |
2,113.3 |
2,066.6 |
2,076.6 |
-0.80% |
11,100 |
2023/12/22 |
2,046.6 |
2,093.3 |
2,046.6 |
2,093.3 |
+2.95% |
25,100 |
2023/12/21 |
2,050 |
2,066.6 |
2,033.3 |
2,033.3 |
-1.77% |
18,000 |
2023/12/20 |
2,110 |
2,110 |
2,070 |
2,070 |
-0.96% |
19,000 |
2023/12/19 |
2,073.3 |
2,096.7 |
2,050 |
2,090 |
+0.81% |
13,500 |
2023/12/18 |
2,070 |
2,080 |
2,023.3 |
2,073.3 |
-2.35% |
18,200 |
2023/12/15 |
2,166.6 |
2,183.3 |
2,120 |
2,123.3 |
-2.30% |
22,100 |
2023/12/14 |
2,223.3 |
2,223.3 |
2,166.6 |
2,173.3 |
-1.36% |
5,800 |
2023/12/13 |
2,216.6 |
2,230 |
2,183.3 |
2,203.3 |
-0.45% |
16,100 |
2023/12/12 |
2,236.6 |
2,246.6 |
2,210 |
2,213.3 |
-1.48% |
13,400 |
2023/12/11 |
2,226.6 |
2,246.6 |
2,203.3 |
2,246.6 |
+1.50% |
18,600 |
2023/12/8 |
2,236.6 |
2,256.6 |
2,213.3 |
2,213.3 |
-2.07% |
21,100 |
2023/12/7 |
2,280 |
2,280 |
2,253.3 |
2,260 |
-1.45% |
9,000 |
2023/12/6 |
2,270 |
2,306.6 |
2,270 |
2,293.3 |
+1.33% |
14,100 |
2023/12/5 |
2,310 |
2,326.6 |
2,263.3 |
2,263.3 |
-2.86% |
17,400 |
2023/12/4 |
2,356.7 |
2,356.7 |
2,306.7 |
2,330 |
-0.85% |
14,900 |
2023/12/1 |
2,330 |
2,380 |
2,326.7 |
2,350 |
+0.72% |
25,700 |
2023/11/30 |
2,300 |
2,333.3 |
2,260 |
2,333.3 |
+2.34% |
29,800 |
2023/11/29 |
2,226.7 |
2,290 |
2,200 |
2,280 |
+2.40% |
33,800 |
2023/11/28 |
2,239.9 |
2,256.6 |
2,213.3 |
2,226.6 |
-0.74% |
18,800 |
2023/11/27 |
2,253.3 |
2,266.6 |
2,233.3 |
2,243.3 |
-0.15% |
22,300 |
2023/11/24 |
2,266.6 |
2,266.6 |
2,226.6 |
2,246.6 |
+0.29% |
21,100 |
2023/11/22 |
2,220 |
2,250 |
2,203.3 |
2,240 |
+0.00% |
17,300 |
2023/11/21 |
2,193.3 |
2,256.7 |
2,193.3 |
2,240 |
+2.44% |
17,600 |
2023/11/20 |
2,226.6 |
2,256.6 |
2,186.6 |
2,186.6 |
-3.25% |
21,100 |
2023/11/17 |
2,280 |
2,296.7 |
2,233.3 |
2,260 |
-0.88% |
15,100 |
2023/11/16 |
2,280 |
2,286.7 |
2,266.7 |
2,280 |
-0.87% |
17,100 |
|