日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,950 |
1,980 |
1,940 |
1,940 |
-0.61% |
66,900 |
2024/5/20 |
1,950 |
1,963 |
1,944 |
1,952 |
+0.41% |
37,600 |
2024/5/17 |
1,949 |
1,953 |
1,925 |
1,944 |
-0.46% |
86,600 |
2024/5/16 |
1,989 |
1,989 |
1,935 |
1,953 |
-1.16% |
56,900 |
2024/5/15 |
1,990 |
1,990 |
1,948 |
1,976 |
-0.75% |
72,800 |
2024/5/14 |
2,017 |
2,017 |
1,974 |
1,991 |
-2.74% |
115,000 |
2024/5/13 |
2,057 |
2,062 |
2,022 |
2,047 |
-1.54% |
100,100 |
2024/5/10 |
2,100 |
2,107 |
2,075 |
2,079 |
-0.38% |
37,100 |
2024/5/9 |
2,071 |
2,104 |
2,069 |
2,087 |
+1.07% |
57,100 |
2024/5/8 |
2,099 |
2,100 |
2,056 |
2,065 |
-1.53% |
45,600 |
2024/5/7 |
2,119 |
2,119 |
2,082 |
2,097 |
-1.36% |
61,600 |
2024/5/2 |
2,122 |
2,157 |
2,122 |
2,126 |
-1.21% |
45,500 |
2024/5/1 |
2,218 |
2,220 |
2,121 |
2,152 |
-0.74% |
108,200 |
2024/4/30 |
2,150 |
2,172 |
2,115 |
2,168 |
+0.98% |
72,400 |
2024/4/26 |
2,107 |
2,152 |
2,097 |
2,147 |
+1.08% |
69,400 |
2024/4/25 |
2,137 |
2,141 |
2,110 |
2,124 |
-1.21% |
46,900 |
2024/4/24 |
2,121 |
2,157 |
2,114 |
2,150 |
+1.61% |
38,300 |
2024/4/23 |
2,144 |
2,144 |
2,099 |
2,116 |
+0.24% |
36,400 |
2024/4/22 |
2,111 |
2,120 |
2,086 |
2,111 |
+1.98% |
57,200 |
2024/4/19 |
2,119 |
2,119 |
2,046 |
2,070 |
-2.40% |
68,500 |
2024/4/18 |
2,135 |
2,149 |
2,117 |
2,121 |
-0.66% |
57,100 |
2024/4/17 |
2,164 |
2,172 |
2,125 |
2,135 |
-1.34% |
56,900 |
2024/4/16 |
2,190 |
2,190 |
2,140 |
2,164 |
-1.19% |
72,500 |
2024/4/15 |
2,127 |
2,195 |
2,127 |
2,190 |
+1.25% |
55,200 |
2024/4/12 |
2,166 |
2,181 |
2,151 |
2,163 |
+0.37% |
61,900 |
2024/4/11 |
2,111 |
2,159 |
2,111 |
2,155 |
+0.09% |
43,200 |
2024/4/10 |
2,114 |
2,154 |
2,114 |
2,153 |
+1.84% |
44,100 |
2024/4/9 |
2,138 |
2,153 |
2,091 |
2,114 |
-0.94% |
71,600 |
2024/4/8 |
2,082 |
2,141 |
2,082 |
2,134 |
+2.74% |
72,800 |
2024/4/5 |
2,050 |
2,081 |
2,041 |
2,077 |
+0.29% |
37,000 |
2024/4/4 |
2,066 |
2,085 |
2,058 |
2,071 |
+1.42% |
62,600 |
2024/4/3 |
2,059 |
2,067 |
2,040 |
2,042 |
+0.00% |
98,900 |
2024/4/2 |
2,079 |
2,089 |
2,031 |
2,042 |
-2.44% |
64,300 |
2024/4/1 |
2,131 |
2,131 |
2,084 |
2,093 |
-1.83% |
37,600 |
2024/3/29 |
2,088 |
2,139 |
2,085 |
2,132 |
+2.11% |
68,100 |
2024/3/28 |
2,135 |
2,146 |
2,072 |
2,088 |
-2.66% |
76,300 |
2024/3/27 |
2,130 |
2,159 |
2,126 |
2,145 |
+1.18% |
104,900 |
2024/3/26 |
2,103 |
2,125 |
2,100 |
2,120 |
+1.48% |
63,400 |
2024/3/25 |
2,128 |
2,128 |
2,086 |
2,089 |
-1.51% |
76,500 |
2024/3/22 |
2,100 |
2,126 |
2,096 |
2,121 |
+1.34% |
83,000 |
2024/3/21 |
2,033 |
2,096 |
2,029 |
2,093 |
+4.60% |
119,700 |
2024/3/19 |
1,977 |
2,011 |
1,966 |
2,001 |
+1.21% |
114,400 |
2024/3/18 |
2,007 |
2,007 |
1,971 |
1,977 |
-0.50% |
103,200 |
2024/3/15 |
1,982 |
2,003 |
1,966 |
1,987 |
+0.25% |
145,500 |
2024/3/14 |
1,959 |
1,982 |
1,937 |
1,982 |
+0.41% |
149,200 |
2024/3/13 |
1,969 |
1,984 |
1,952 |
1,974 |
+1.02% |
142,600 |
2024/3/12 |
1,967 |
1,976 |
1,919 |
1,954 |
-1.66% |
133,600 |
2024/3/11 |
2,017 |
2,026 |
1,962 |
1,987 |
-2.21% |
88,900 |
2024/3/8 |
1,975 |
2,032 |
1,973 |
2,032 |
+1.65% |
128,800 |
2024/3/7 |
2,009 |
2,009 |
1,975 |
1,999 |
+0.71% |
84,200 |
2024/3/6 |
1,973 |
1,996 |
1,971 |
1,985 |
-0.35% |
102,800 |
2024/3/5 |
1,967 |
2,003 |
1,966 |
1,992 |
+1.17% |
49,900 |
2024/3/4 |
2,006 |
2,015 |
1,968 |
1,969 |
-1.80% |
87,800 |
2024/3/1 |
2,009 |
2,021 |
2,002 |
2,005 |
-0.89% |
49,000 |
2024/2/29 |
2,051 |
2,065 |
2,018 |
2,023 |
-2.18% |
124,900 |
2024/2/28 |
2,051 |
2,080 |
2,051 |
2,068 |
+0.49% |
52,000 |
2024/2/27 |
2,073 |
2,096 |
2,053 |
2,058 |
-0.24% |
64,200 |
2024/2/26 |
2,090 |
2,100 |
2,057 |
2,063 |
-0.86% |
52,800 |
2024/2/22 |
2,083 |
2,092 |
2,068 |
2,081 |
-0.10% |
74,900 |
2024/2/21 |
2,100 |
2,129 |
2,079 |
2,083 |
-0.33% |
56,300 |
2024/2/20 |
2,100 |
2,110 |
2,088 |
2,090 |
-0.05% |
53,100 |
2024/2/19 |
2,072 |
2,091 |
2,068 |
2,091 |
+0.48% |
37,700 |
2024/2/16 |
2,080 |
2,097 |
2,062 |
2,081 |
+1.17% |
55,600 |
2024/2/15 |
2,080 |
2,081 |
2,045 |
2,057 |
-0.96% |
55,200 |
2024/2/14 |
2,114 |
2,114 |
2,047 |
2,077 |
-0.43% |
76,900 |
2024/2/13 |
2,065 |
2,091 |
2,064 |
2,086 |
+1.51% |
62,800 |
2024/2/9 |
2,073 |
2,075 |
2,033 |
2,055 |
-1.91% |
47,300 |
2024/2/8 |
2,093 |
2,113 |
2,061 |
2,095 |
+0.24% |
73,500 |
2024/2/7 |
2,060 |
2,110 |
2,053 |
2,090 |
+1.21% |
81,100 |
2024/2/6 |
2,036 |
2,094 |
2,026 |
2,065 |
+0.49% |
64,100 |
2024/2/5 |
2,018 |
2,070 |
2,018 |
2,055 |
+2.04% |
52,700 |
2024/2/2 |
2,024 |
2,042 |
2,013 |
2,014 |
+0.60% |
61,900 |
2024/2/1 |
2,055 |
2,055 |
1,972 |
2,002 |
-2.72% |
119,800 |
2024/1/31 |
2,011 |
2,058 |
2,011 |
2,058 |
+2.08% |
64,200 |
2024/1/30 |
2,030 |
2,046 |
2,016 |
2,016 |
-0.69% |
37,700 |
2024/1/29 |
2,011 |
2,044 |
2,011 |
2,030 |
+0.79% |
35,200 |
2024/1/26 |
2,028 |
2,034 |
2,011 |
2,014 |
-0.84% |
40,400 |
2024/1/25 |
2,020 |
2,041 |
2,016 |
2,031 |
+0.99% |
50,900 |
2024/1/24 |
2,019 |
2,029 |
1,994 |
2,011 |
-0.54% |
38,300 |
2024/1/23 |
2,043 |
2,056 |
2,013 |
2,022 |
-0.30% |
37,400 |
2024/1/22 |
2,010 |
2,035 |
2,010 |
2,028 |
+1.35% |
26,900 |
2024/1/19 |
2,020 |
2,028 |
1,998 |
2,001 |
-0.94% |
37,100 |
2024/1/18 |
2,021 |
2,037 |
2,016 |
2,020 |
-0.05% |
24,200 |
2024/1/17 |
2,028 |
2,053 |
2,020 |
2,021 |
-0.35% |
36,400 |
2024/1/16 |
2,063 |
2,063 |
2,023 |
2,028 |
-1.51% |
35,500 |
2024/1/15 |
2,017 |
2,069 |
2,017 |
2,059 |
+2.59% |
54,500 |
2024/1/12 |
2,020 |
2,029 |
1,997 |
2,007 |
+0.15% |
33,100 |
2024/1/11 |
2,036 |
2,048 |
1,997 |
2,004 |
-0.45% |
43,900 |
2024/1/10 |
1,995 |
2,025 |
1,989 |
2,013 |
+0.90% |
35,800 |
2024/1/9 |
2,000 |
2,018 |
1,989 |
1,995 |
+0.55% |
32,600 |
2024/1/5 |
2,030 |
2,031 |
1,980 |
1,984 |
-1.20% |
40,000 |
2024/1/4 |
1,973 |
2,011 |
1,960 |
2,008 |
+0.85% |
47,700 |
2023/12/29 |
1,988 |
2,007 |
1,983 |
1,991 |
+0.86% |
38,700 |
2023/12/28 |
1,941 |
1,976 |
1,940 |
1,974 |
+0.71% |
24,700 |
2023/12/27 |
1,940 |
1,961 |
1,932 |
1,960 |
+1.98% |
57,900 |
2023/12/26 |
1,914 |
1,922 |
1,910 |
1,922 |
+0.42% |
33,800 |
2023/12/25 |
1,950 |
1,952 |
1,906 |
1,914 |
-0.47% |
44,800 |
2023/12/22 |
1,901 |
1,924 |
1,896 |
1,923 |
+1.53% |
34,800 |
2023/12/21 |
1,933 |
1,933 |
1,892 |
1,894 |
-1.66% |
41,100 |
2023/12/20 |
1,916 |
1,935 |
1,916 |
1,926 |
+0.57% |
57,900 |
2023/12/19 |
1,934 |
1,934 |
1,903 |
1,915 |
-0.62% |
42,800 |
2023/12/18 |
1,907 |
1,929 |
1,895 |
1,927 |
+0.57% |
53,000 |
2023/12/15 |
1,965 |
1,965 |
1,911 |
1,916 |
-2.29% |
108,500 |
2023/12/14 |
1,952 |
1,964 |
1,942 |
1,961 |
+0.98% |
42,700 |
2023/12/13 |
1,963 |
1,965 |
1,926 |
1,942 |
-0.87% |
31,600 |
2023/12/12 |
1,961 |
1,970 |
1,951 |
1,959 |
-0.20% |
27,000 |
2023/12/11 |
1,913 |
1,963 |
1,913 |
1,963 |
+2.61% |
56,400 |
2023/12/8 |
1,935 |
1,951 |
1,895 |
1,913 |
-2.60% |
146,200 |
2023/12/7 |
1,981 |
1,991 |
1,963 |
1,964 |
-1.31% |
42,900 |
2023/12/6 |
1,972 |
1,992 |
1,962 |
1,990 |
+0.91% |
81,400 |
2023/12/5 |
1,990 |
2,007 |
1,972 |
1,972 |
-1.99% |
56,800 |
2023/12/4 |
2,005 |
2,014 |
1,981 |
2,012 |
-0.59% |
43,400 |
2023/12/1 |
2,027 |
2,034 |
2,010 |
2,024 |
+0.00% |
44,000 |
2023/11/30 |
1,983 |
2,027 |
1,983 |
2,024 |
+1.71% |
92,400 |
2023/11/29 |
1,992 |
2,003 |
1,980 |
1,990 |
-0.65% |
26,500 |
2023/11/28 |
1,998 |
2,008 |
1,980 |
2,003 |
+0.96% |
29,300 |
2023/11/27 |
2,017 |
2,030 |
1,983 |
1,984 |
-1.39% |
42,000 |
2023/11/24 |
2,065 |
2,065 |
2,000 |
2,012 |
-1.08% |
64,800 |
2023/11/22 |
2,022 |
2,057 |
2,018 |
2,034 |
+2.06% |
47,400 |
2023/11/21 |
1,975 |
1,999 |
1,964 |
1,993 |
+0.71% |
45,100 |
2023/11/20 |
2,042 |
2,042 |
1,973 |
1,979 |
-3.04% |
48,400 |
2023/11/17 |
2,001 |
2,041 |
1,996 |
2,041 |
+2.56% |
29,300 |
2023/11/16 |
1,978 |
1,995 |
1,966 |
1,990 |
+0.86% |
34,000 |
|