日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,021 |
2,021 |
2,006 |
2,010 |
-0.54% |
129,700 |
2024/5/20 |
2,034 |
2,046 |
2,021 |
2,021 |
-0.64% |
103,800 |
2024/5/17 |
2,028 |
2,043 |
2,028 |
2,034 |
+0.35% |
115,000 |
2024/5/16 |
2,048 |
2,051 |
2,017 |
2,027 |
-0.88% |
244,400 |
2024/5/15 |
2,076 |
2,076 |
2,042 |
2,045 |
-1.49% |
188,300 |
2024/5/14 |
2,045 |
2,079 |
2,023 |
2,076 |
+0.92% |
378,200 |
2024/5/13 |
2,017 |
2,063 |
2,014 |
2,057 |
+4.05% |
713,100 |
2024/5/10 |
1,968 |
1,980 |
1,958 |
1,977 |
+0.97% |
243,600 |
2024/5/9 |
1,956 |
1,969 |
1,954 |
1,958 |
+0.41% |
141,000 |
2024/5/8 |
1,950 |
1,960 |
1,947 |
1,950 |
+0.05% |
149,100 |
2024/5/7 |
1,959 |
1,962 |
1,945 |
1,949 |
-0.31% |
114,700 |
2024/5/2 |
1,966 |
1,968 |
1,949 |
1,955 |
-0.61% |
110,200 |
2024/5/1 |
1,979 |
1,980 |
1,963 |
1,967 |
-0.51% |
105,200 |
2024/4/30 |
1,969 |
1,978 |
1,953 |
1,977 |
+0.71% |
206,600 |
2024/4/26 |
1,953 |
1,968 |
1,941 |
1,963 |
+1.03% |
160,500 |
2024/4/25 |
1,950 |
1,955 |
1,941 |
1,943 |
-0.36% |
135,900 |
2024/4/24 |
1,950 |
1,963 |
1,946 |
1,950 |
+0.21% |
136,000 |
2024/4/23 |
1,960 |
1,962 |
1,940 |
1,946 |
-0.46% |
182,000 |
2024/4/22 |
1,941 |
1,957 |
1,938 |
1,955 |
+2.04% |
166,500 |
2024/4/19 |
1,936 |
1,940 |
1,906 |
1,916 |
-1.39% |
228,100 |
2024/4/18 |
1,910 |
1,947 |
1,910 |
1,943 |
+2.21% |
189,600 |
2024/4/17 |
1,922 |
1,925 |
1,901 |
1,901 |
-1.30% |
261,100 |
2024/4/16 |
1,924 |
1,934 |
1,920 |
1,926 |
+0.05% |
169,200 |
2024/4/15 |
1,933 |
1,937 |
1,917 |
1,925 |
-1.08% |
302,500 |
2024/4/12 |
1,934 |
1,953 |
1,933 |
1,946 |
+0.62% |
255,000 |
2024/4/11 |
1,930 |
1,941 |
1,922 |
1,934 |
-0.21% |
204,300 |
2024/4/10 |
1,964 |
1,964 |
1,938 |
1,938 |
-0.87% |
217,400 |
2024/4/9 |
1,963 |
1,968 |
1,945 |
1,955 |
-0.41% |
256,400 |
2024/4/8 |
1,960 |
1,969 |
1,958 |
1,963 |
+0.41% |
186,600 |
2024/4/5 |
1,933 |
1,958 |
1,929 |
1,955 |
+0.57% |
258,100 |
2024/4/4 |
1,953 |
1,955 |
1,940 |
1,944 |
+0.15% |
194,800 |
2024/4/3 |
1,970 |
1,970 |
1,939 |
1,941 |
-1.72% |
405,800 |
2024/4/2 |
1,997 |
1,999 |
1,973 |
1,975 |
-1.20% |
352,700 |
2024/4/1 |
2,001 |
2,013 |
1,995 |
1,999 |
-0.35% |
200,700 |
2024/3/29 |
1,997 |
2,019 |
1,997 |
2,006 |
+1.31% |
209,200 |
2024/3/28 |
2,010 |
2,010 |
1,980 |
1,980 |
-3.65% |
743,100 |
2024/3/27 |
2,060 |
2,071 |
2,055 |
2,055 |
-0.05% |
728,900 |
2024/3/26 |
2,061 |
2,066 |
2,047 |
2,056 |
-0.24% |
402,100 |
2024/3/25 |
2,070 |
2,077 |
2,061 |
2,061 |
-0.77% |
387,900 |
2024/3/22 |
2,065 |
2,078 |
2,051 |
2,077 |
+1.22% |
289,200 |
2024/3/21 |
2,072 |
2,073 |
2,052 |
2,052 |
+0.10% |
284,000 |
2024/3/19 |
2,043 |
2,055 |
2,031 |
2,050 |
+0.39% |
244,200 |
2024/3/18 |
2,044 |
2,045 |
2,028 |
2,042 |
+0.39% |
243,400 |
2024/3/15 |
2,040 |
2,042 |
2,032 |
2,034 |
+0.15% |
211,200 |
2024/3/14 |
2,021 |
2,036 |
2,016 |
2,031 |
+0.35% |
185,900 |
2024/3/13 |
2,047 |
2,050 |
2,018 |
2,024 |
-1.36% |
242,500 |
2024/3/12 |
2,037 |
2,052 |
2,015 |
2,052 |
+1.18% |
282,000 |
2024/3/11 |
2,040 |
2,041 |
2,017 |
2,028 |
-0.39% |
240,200 |
2024/3/8 |
2,020 |
2,040 |
2,006 |
2,036 |
+0.25% |
366,900 |
2024/3/7 |
2,036 |
2,042 |
2,030 |
2,031 |
-0.20% |
202,300 |
2024/3/6 |
2,039 |
2,043 |
2,028 |
2,035 |
+0.44% |
206,100 |
2024/3/5 |
2,047 |
2,047 |
2,019 |
2,026 |
-1.32% |
369,900 |
2024/3/4 |
2,060 |
2,066 |
2,046 |
2,053 |
-0.39% |
312,400 |
2024/3/1 |
2,066 |
2,072 |
2,055 |
2,061 |
-0.29% |
243,400 |
2024/2/29 |
2,107 |
2,114 |
2,062 |
2,067 |
-1.52% |
409,300 |
2024/2/28 |
2,090 |
2,103 |
2,084 |
2,099 |
+0.57% |
282,500 |
2024/2/27 |
2,078 |
2,093 |
2,069 |
2,087 |
+0.19% |
245,900 |
2024/2/26 |
2,099 |
2,102 |
2,073 |
2,083 |
-0.24% |
239,900 |
2024/2/22 |
2,083 |
2,093 |
2,070 |
2,088 |
+0.10% |
190,300 |
2024/2/21 |
2,092 |
2,095 |
2,067 |
2,086 |
-0.29% |
225,200 |
2024/2/20 |
2,074 |
2,097 |
2,070 |
2,092 |
+1.06% |
228,900 |
2024/2/19 |
2,046 |
2,070 |
2,037 |
2,070 |
+0.68% |
228,800 |
2024/2/16 |
2,041 |
2,074 |
2,034 |
2,056 |
+1.23% |
299,700 |
2024/2/15 |
2,084 |
2,084 |
2,026 |
2,031 |
-2.12% |
384,600 |
2024/2/14 |
2,080 |
2,086 |
2,042 |
2,075 |
+0.24% |
437,400 |
2024/2/13 |
2,100 |
2,114 |
2,057 |
2,070 |
-4.87% |
799,300 |
2024/2/9 |
2,175 |
2,200 |
2,167 |
2,176 |
-0.46% |
375,400 |
2024/2/8 |
2,194 |
2,199 |
2,162 |
2,186 |
-0.36% |
254,400 |
2024/2/7 |
2,177 |
2,196 |
2,170 |
2,194 |
+1.15% |
222,200 |
2024/2/6 |
2,167 |
2,181 |
2,160 |
2,169 |
+0.09% |
169,700 |
2024/2/5 |
2,169 |
2,176 |
2,163 |
2,167 |
+0.74% |
125,500 |
2024/2/2 |
2,185 |
2,185 |
2,151 |
2,151 |
-1.74% |
263,600 |
2024/2/1 |
2,188 |
2,194 |
2,179 |
2,189 |
-0.27% |
169,100 |
2024/1/31 |
2,178 |
2,196 |
2,174 |
2,195 |
+0.32% |
166,000 |
2024/1/30 |
2,206 |
2,215 |
2,188 |
2,188 |
-0.18% |
181,700 |
2024/1/29 |
2,181 |
2,202 |
2,176 |
2,192 |
+0.87% |
123,400 |
2024/1/26 |
2,194 |
2,205 |
2,166 |
2,173 |
-0.91% |
347,600 |
2024/1/25 |
2,189 |
2,194 |
2,180 |
2,193 |
+0.37% |
163,200 |
2024/1/24 |
2,175 |
2,185 |
2,168 |
2,185 |
+0.46% |
188,200 |
2024/1/23 |
2,170 |
2,178 |
2,166 |
2,175 |
+0.55% |
167,600 |
2024/1/22 |
2,159 |
2,165 |
2,146 |
2,163 |
+0.37% |
158,300 |
2024/1/19 |
2,161 |
2,175 |
2,155 |
2,155 |
-0.09% |
153,300 |
2024/1/18 |
2,150 |
2,159 |
2,150 |
2,157 |
+0.23% |
138,000 |
2024/1/17 |
2,151 |
2,176 |
2,151 |
2,152 |
+0.23% |
220,500 |
2024/1/16 |
2,184 |
2,184 |
2,147 |
2,147 |
-1.38% |
224,600 |
2024/1/15 |
2,174 |
2,183 |
2,155 |
2,177 |
+0.74% |
195,500 |
2024/1/12 |
2,167 |
2,177 |
2,149 |
2,161 |
+0.00% |
514,300 |
2024/1/11 |
2,187 |
2,187 |
2,151 |
2,161 |
-0.64% |
470,000 |
2024/1/10 |
2,170 |
2,184 |
2,155 |
2,175 |
+0.37% |
422,500 |
2024/1/9 |
2,140 |
2,167 |
2,122 |
2,167 |
+1.78% |
375,000 |
2024/1/5 |
2,130 |
2,138 |
2,121 |
2,129 |
+0.47% |
494,800 |
2024/1/4 |
2,103 |
2,119 |
2,071 |
2,119 |
+0.95% |
415,200 |
2023/12/29 |
2,090 |
2,104 |
2,087 |
2,099 |
+0.77% |
161,100 |
2023/12/28 |
2,073 |
2,084 |
2,069 |
2,083 |
+0.92% |
185,300 |
2023/12/27 |
2,042 |
2,065 |
2,038 |
2,064 |
+1.08% |
241,200 |
2023/12/26 |
2,030 |
2,042 |
2,030 |
2,042 |
+0.54% |
210,300 |
2023/12/25 |
2,043 |
2,049 |
2,028 |
2,031 |
-0.15% |
130,900 |
2023/12/22 |
2,045 |
2,056 |
2,027 |
2,034 |
-0.39% |
230,500 |
2023/12/21 |
2,036 |
2,050 |
2,034 |
2,042 |
-0.29% |
189,100 |
2023/12/20 |
2,050 |
2,057 |
2,042 |
2,048 |
-0.29% |
210,900 |
2023/12/19 |
2,044 |
2,060 |
2,037 |
2,054 |
+0.24% |
169,700 |
2023/12/18 |
2,040 |
2,054 |
2,028 |
2,049 |
-0.10% |
165,200 |
2023/12/15 |
2,049 |
2,060 |
2,037 |
2,051 |
+0.10% |
334,800 |
2023/12/14 |
2,068 |
2,079 |
2,045 |
2,049 |
-1.63% |
249,800 |
2023/12/13 |
2,067 |
2,092 |
2,067 |
2,083 |
+0.82% |
247,000 |
2023/12/12 |
2,073 |
2,077 |
2,059 |
2,066 |
-0.53% |
180,900 |
2023/12/11 |
2,075 |
2,078 |
2,053 |
2,077 |
+0.92% |
180,900 |
2023/12/8 |
2,099 |
2,104 |
2,054 |
2,058 |
-2.14% |
247,100 |
2023/12/7 |
2,100 |
2,121 |
2,098 |
2,103 |
-0.38% |
230,500 |
2023/12/6 |
2,099 |
2,115 |
2,087 |
2,111 |
+0.76% |
284,300 |
2023/12/5 |
2,101 |
2,122 |
2,091 |
2,095 |
-0.52% |
253,300 |
2023/12/4 |
2,090 |
2,112 |
2,088 |
2,106 |
+0.24% |
219,500 |
2023/12/1 |
2,128 |
2,128 |
2,093 |
2,101 |
-0.14% |
218,100 |
2023/11/30 |
2,127 |
2,128 |
2,084 |
2,104 |
-1.22% |
301,400 |
2023/11/29 |
2,090 |
2,157 |
2,081 |
2,130 |
+3.20% |
382,000 |
2023/11/28 |
2,055 |
2,066 |
2,050 |
2,064 |
+0.98% |
168,500 |
2023/11/27 |
2,072 |
2,072 |
2,042 |
2,044 |
-1.35% |
176,600 |
2023/11/24 |
2,076 |
2,079 |
2,055 |
2,072 |
+0.14% |
137,000 |
2023/11/22 |
2,031 |
2,076 |
2,024 |
2,069 |
+1.97% |
263,000 |
2023/11/21 |
2,015 |
2,030 |
2,010 |
2,029 |
+0.50% |
200,300 |
2023/11/20 |
2,038 |
2,047 |
2,010 |
2,019 |
-0.88% |
229,700 |
2023/11/17 |
2,018 |
2,037 |
2,007 |
2,037 |
+0.99% |
185,000 |
2023/11/16 |
2,048 |
2,048 |
2,006 |
2,017 |
-1.85% |
343,200 |
|