日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,539 |
2,547 |
2,525 |
2,532 |
-0.28% |
21,800 |
2024/5/20 |
2,550 |
2,553 |
2,530 |
2,539 |
-0.59% |
31,400 |
2024/5/17 |
2,553 |
2,564 |
2,545 |
2,554 |
+0.04% |
20,200 |
2024/5/16 |
2,574 |
2,574 |
2,553 |
2,553 |
-0.55% |
17,900 |
2024/5/15 |
2,578 |
2,581 |
2,557 |
2,567 |
-0.43% |
20,600 |
2024/5/14 |
2,583 |
2,588 |
2,568 |
2,578 |
-0.19% |
20,200 |
2024/5/13 |
2,573 |
2,590 |
2,567 |
2,583 |
+0.39% |
21,300 |
2024/5/10 |
2,600 |
2,600 |
2,569 |
2,573 |
-0.23% |
25,300 |
2024/5/9 |
2,598 |
2,601 |
2,570 |
2,579 |
+0.00% |
23,500 |
2024/5/8 |
2,600 |
2,622 |
2,563 |
2,579 |
-1.34% |
70,800 |
2024/5/7 |
2,608 |
2,614 |
2,600 |
2,614 |
+0.23% |
23,000 |
2024/5/2 |
2,601 |
2,610 |
2,599 |
2,608 |
+0.27% |
20,300 |
2024/5/1 |
2,588 |
2,606 |
2,588 |
2,601 |
+0.19% |
32,600 |
2024/4/30 |
2,580 |
2,596 |
2,576 |
2,596 |
+0.31% |
41,100 |
2024/4/26 |
2,570 |
2,588 |
2,550 |
2,588 |
+1.01% |
58,500 |
2024/4/25 |
2,561 |
2,569 |
2,555 |
2,562 |
-0.23% |
23,100 |
2024/4/24 |
2,560 |
2,570 |
2,554 |
2,568 |
+0.31% |
23,400 |
2024/4/23 |
2,550 |
2,565 |
2,547 |
2,560 |
+0.51% |
17,900 |
2024/4/22 |
2,527 |
2,556 |
2,527 |
2,547 |
+1.60% |
28,400 |
2024/4/19 |
2,526 |
2,530 |
2,492 |
2,507 |
-1.10% |
49,800 |
2024/4/18 |
2,515 |
2,539 |
2,515 |
2,535 |
+0.64% |
26,500 |
2024/4/17 |
2,560 |
2,565 |
2,514 |
2,519 |
-1.49% |
37,500 |
2024/4/16 |
2,559 |
2,562 |
2,541 |
2,557 |
-0.31% |
37,400 |
2024/4/15 |
2,550 |
2,565 |
2,550 |
2,565 |
+0.00% |
18,600 |
2024/4/12 |
2,561 |
2,578 |
2,559 |
2,565 |
+0.20% |
27,100 |
2024/4/11 |
2,545 |
2,570 |
2,542 |
2,560 |
-0.27% |
20,200 |
2024/4/10 |
2,565 |
2,576 |
2,564 |
2,567 |
+0.08% |
32,600 |
2024/4/9 |
2,547 |
2,571 |
2,546 |
2,565 |
+0.75% |
33,600 |
2024/4/8 |
2,554 |
2,561 |
2,535 |
2,546 |
-0.12% |
36,600 |
2024/4/5 |
2,523 |
2,549 |
2,523 |
2,549 |
+0.43% |
28,900 |
2024/4/4 |
2,525 |
2,548 |
2,521 |
2,538 |
+0.51% |
36,900 |
2024/4/3 |
2,508 |
2,530 |
2,504 |
2,525 |
+0.12% |
45,600 |
2024/4/2 |
2,536 |
2,537 |
2,516 |
2,522 |
-0.83% |
71,500 |
2024/4/1 |
2,558 |
2,569 |
2,543 |
2,543 |
-0.90% |
43,100 |
2024/3/29 |
2,541 |
2,567 |
2,541 |
2,566 |
+0.98% |
41,300 |
2024/3/28 |
2,579 |
2,582 |
2,536 |
2,541 |
-1.82% |
129,900 |
2024/3/27 |
2,584 |
2,602 |
2,584 |
2,588 |
+0.58% |
230,300 |
2024/3/26 |
2,565 |
2,580 |
2,563 |
2,573 |
-0.08% |
105,200 |
2024/3/25 |
2,599 |
2,600 |
2,575 |
2,575 |
-1.00% |
186,500 |
2024/3/22 |
2,594 |
2,607 |
2,585 |
2,601 |
+0.31% |
100,000 |
2024/3/21 |
2,615 |
2,625 |
2,593 |
2,593 |
-0.46% |
111,700 |
2024/3/19 |
2,588 |
2,605 |
2,576 |
2,605 |
+0.42% |
70,100 |
2024/3/18 |
2,611 |
2,611 |
2,594 |
2,594 |
-0.42% |
88,100 |
2024/3/15 |
2,614 |
2,620 |
2,603 |
2,605 |
-0.19% |
71,000 |
2024/3/14 |
2,595 |
2,610 |
2,585 |
2,610 |
+0.66% |
65,900 |
2024/3/13 |
2,585 |
2,595 |
2,576 |
2,593 |
+0.31% |
44,900 |
2024/3/12 |
2,568 |
2,585 |
2,549 |
2,585 |
+0.35% |
46,700 |
2024/3/11 |
2,561 |
2,578 |
2,560 |
2,576 |
+0.00% |
57,100 |
2024/3/8 |
2,552 |
2,581 |
2,552 |
2,576 |
+0.47% |
53,200 |
2024/3/7 |
2,556 |
2,572 |
2,556 |
2,564 |
+0.31% |
37,100 |
2024/3/6 |
2,537 |
2,565 |
2,537 |
2,556 |
+0.35% |
43,800 |
2024/3/5 |
2,555 |
2,561 |
2,535 |
2,547 |
-0.55% |
50,800 |
2024/3/4 |
2,571 |
2,579 |
2,549 |
2,561 |
+0.08% |
61,400 |
2024/3/1 |
2,566 |
2,578 |
2,557 |
2,559 |
-0.51% |
39,100 |
2024/2/29 |
2,584 |
2,588 |
2,568 |
2,572 |
-0.54% |
46,400 |
2024/2/28 |
2,599 |
2,601 |
2,582 |
2,586 |
-0.19% |
46,800 |
2024/2/27 |
2,574 |
2,592 |
2,572 |
2,591 |
+0.66% |
24,500 |
2024/2/26 |
2,582 |
2,596 |
2,573 |
2,574 |
-0.16% |
29,800 |
2024/2/22 |
2,579 |
2,581 |
2,562 |
2,578 |
-0.04% |
24,800 |
2024/2/21 |
2,576 |
2,583 |
2,562 |
2,579 |
-0.15% |
27,000 |
2024/2/20 |
2,580 |
2,603 |
2,580 |
2,583 |
+0.27% |
29,800 |
2024/2/19 |
2,560 |
2,577 |
2,558 |
2,576 |
+0.62% |
20,600 |
2024/2/16 |
2,535 |
2,562 |
2,526 |
2,560 |
+1.15% |
44,400 |
2024/2/15 |
2,543 |
2,551 |
2,522 |
2,531 |
-0.43% |
37,600 |
2024/2/14 |
2,564 |
2,564 |
2,534 |
2,542 |
-1.17% |
47,700 |
2024/2/13 |
2,579 |
2,580 |
2,556 |
2,572 |
+0.63% |
37,100 |
2024/2/9 |
2,551 |
2,570 |
2,549 |
2,556 |
-0.08% |
28,300 |
2024/2/8 |
2,552 |
2,577 |
2,539 |
2,558 |
+0.00% |
44,200 |
2024/2/7 |
2,600 |
2,604 |
2,546 |
2,558 |
-2.29% |
106,200 |
2024/2/6 |
2,620 |
2,630 |
2,607 |
2,618 |
-0.38% |
38,400 |
2024/2/5 |
2,629 |
2,632 |
2,619 |
2,628 |
+0.04% |
38,000 |
2024/2/2 |
2,631 |
2,632 |
2,622 |
2,627 |
-0.04% |
31,400 |
2024/2/1 |
2,625 |
2,638 |
2,625 |
2,628 |
-0.38% |
36,100 |
2024/1/31 |
2,618 |
2,638 |
2,615 |
2,638 |
+0.76% |
25,000 |
2024/1/30 |
2,631 |
2,639 |
2,618 |
2,618 |
-0.49% |
27,600 |
2024/1/29 |
2,620 |
2,634 |
2,620 |
2,631 |
+0.61% |
20,400 |
2024/1/26 |
2,636 |
2,636 |
2,615 |
2,615 |
-0.42% |
47,800 |
2024/1/25 |
2,610 |
2,628 |
2,606 |
2,626 |
+0.54% |
26,600 |
2024/1/24 |
2,626 |
2,631 |
2,611 |
2,612 |
-0.76% |
33,000 |
2024/1/23 |
2,635 |
2,646 |
2,623 |
2,632 |
-0.08% |
47,700 |
2024/1/22 |
2,620 |
2,637 |
2,620 |
2,634 |
+0.73% |
27,300 |
2024/1/19 |
2,611 |
2,622 |
2,610 |
2,615 |
+0.08% |
26,100 |
2024/1/18 |
2,610 |
2,623 |
2,610 |
2,613 |
+0.19% |
20,300 |
2024/1/17 |
2,605 |
2,625 |
2,605 |
2,608 |
+0.12% |
31,300 |
2024/1/16 |
2,637 |
2,637 |
2,604 |
2,605 |
-1.21% |
42,600 |
2024/1/15 |
2,615 |
2,640 |
2,610 |
2,637 |
+0.84% |
42,600 |
2024/1/12 |
2,620 |
2,633 |
2,606 |
2,615 |
-0.11% |
41,100 |
2024/1/11 |
2,623 |
2,629 |
2,610 |
2,618 |
-0.11% |
37,300 |
2024/1/10 |
2,615 |
2,626 |
2,605 |
2,621 |
+0.61% |
56,300 |
2024/1/9 |
2,593 |
2,605 |
2,586 |
2,605 |
+0.81% |
53,300 |
2024/1/5 |
2,589 |
2,590 |
2,573 |
2,584 |
-0.19% |
43,000 |
2024/1/4 |
2,561 |
2,590 |
2,537 |
2,589 |
+0.70% |
58,700 |
2023/12/29 |
2,557 |
2,571 |
2,555 |
2,571 |
+0.23% |
36,600 |
2023/12/28 |
2,548 |
2,565 |
2,540 |
2,565 |
+1.06% |
76,800 |
2023/12/27 |
2,522 |
2,540 |
2,514 |
2,538 |
+0.79% |
64,600 |
2023/12/26 |
2,502 |
2,519 |
2,501 |
2,518 |
+0.44% |
36,400 |
2023/12/25 |
2,519 |
2,523 |
2,501 |
2,507 |
-0.36% |
30,700 |
2023/12/22 |
2,510 |
2,522 |
2,506 |
2,516 |
+0.00% |
38,600 |
2023/12/21 |
2,496 |
2,525 |
2,494 |
2,516 |
+0.76% |
42,800 |
2023/12/20 |
2,503 |
2,509 |
2,497 |
2,497 |
-0.44% |
48,800 |
2023/12/19 |
2,512 |
2,512 |
2,495 |
2,508 |
-0.16% |
36,200 |
2023/12/18 |
2,512 |
2,514 |
2,491 |
2,512 |
-0.32% |
34,100 |
2023/12/15 |
2,501 |
2,522 |
2,490 |
2,520 |
+0.36% |
48,400 |
2023/12/14 |
2,522 |
2,522 |
2,497 |
2,511 |
-0.16% |
33,000 |
2023/12/13 |
2,511 |
2,521 |
2,505 |
2,515 |
+0.12% |
34,200 |
2023/12/12 |
2,500 |
2,521 |
2,500 |
2,512 |
+0.44% |
39,600 |
2023/12/11 |
2,496 |
2,501 |
2,479 |
2,501 |
+0.93% |
37,900 |
2023/12/8 |
2,480 |
2,501 |
2,471 |
2,478 |
-0.64% |
66,700 |
2023/12/7 |
2,495 |
2,500 |
2,487 |
2,494 |
-0.48% |
35,500 |
2023/12/6 |
2,485 |
2,510 |
2,480 |
2,506 |
+1.13% |
45,100 |
2023/12/5 |
2,474 |
2,486 |
2,472 |
2,478 |
-0.04% |
37,700 |
2023/12/4 |
2,489 |
2,490 |
2,469 |
2,479 |
-0.60% |
52,900 |
2023/12/1 |
2,493 |
2,502 |
2,489 |
2,494 |
+0.24% |
42,200 |
2023/11/30 |
2,516 |
2,516 |
2,488 |
2,488 |
-0.72% |
124,900 |
2023/11/29 |
2,527 |
2,527 |
2,504 |
2,506 |
-1.03% |
37,900 |
2023/11/28 |
2,502 |
2,532 |
2,502 |
2,532 |
+1.08% |
44,800 |
2023/11/27 |
2,515 |
2,518 |
2,498 |
2,505 |
-0.08% |
26,600 |
2023/11/24 |
2,510 |
2,514 |
2,498 |
2,507 |
+0.04% |
26,500 |
2023/11/22 |
2,500 |
2,511 |
2,498 |
2,506 |
+0.24% |
23,900 |
2023/11/21 |
2,497 |
2,506 |
2,481 |
2,500 |
+0.12% |
41,000 |
2023/11/20 |
2,515 |
2,522 |
2,489 |
2,497 |
-0.64% |
46,600 |
2023/11/17 |
2,483 |
2,513 |
2,481 |
2,513 |
+1.00% |
34,000 |
2023/11/16 |
2,509 |
2,509 |
2,487 |
2,488 |
-0.84% |
32,400 |
|