日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,730 |
2,756 |
2,698 |
2,720 |
-0.37% |
107,800 |
2024/5/20 |
2,740 |
2,784 |
2,718 |
2,730 |
-0.36% |
93,900 |
2024/5/17 |
2,620 |
2,763 |
2,604 |
2,740 |
+2.97% |
196,300 |
2024/5/16 |
2,749 |
2,771 |
2,648 |
2,661 |
-2.81% |
146,200 |
2024/5/15 |
2,700 |
2,757 |
2,687 |
2,738 |
-4.70% |
445,700 |
2024/5/14 |
2,868 |
2,890 |
2,775 |
2,873 |
+3.46% |
314,700 |
2024/5/13 |
2,789 |
2,820 |
2,764 |
2,777 |
+0.00% |
182,000 |
2024/5/10 |
2,739 |
2,783 |
2,733 |
2,777 |
+1.61% |
73,200 |
2024/5/9 |
2,747 |
2,754 |
2,714 |
2,733 |
+0.81% |
75,500 |
2024/5/8 |
2,779 |
2,779 |
2,705 |
2,711 |
-2.73% |
88,700 |
2024/5/7 |
2,792 |
2,823 |
2,775 |
2,787 |
-0.68% |
93,300 |
2024/5/2 |
2,799 |
2,814 |
2,781 |
2,806 |
+0.21% |
49,700 |
2024/5/1 |
2,800 |
2,820 |
2,778 |
2,800 |
-1.30% |
80,500 |
2024/4/30 |
2,818 |
2,837 |
2,777 |
2,837 |
+2.31% |
105,700 |
2024/4/26 |
2,778 |
2,778 |
2,730 |
2,773 |
-0.11% |
94,800 |
2024/4/25 |
2,808 |
2,809 |
2,775 |
2,776 |
-1.03% |
80,900 |
2024/4/24 |
2,807 |
2,825 |
2,780 |
2,805 |
+0.36% |
93,000 |
2024/4/23 |
2,782 |
2,799 |
2,770 |
2,795 |
+0.11% |
37,700 |
2024/4/22 |
2,769 |
2,813 |
2,769 |
2,792 |
+1.53% |
65,800 |
2024/4/19 |
2,779 |
2,779 |
2,720 |
2,750 |
-1.04% |
78,600 |
2024/4/18 |
2,751 |
2,795 |
2,751 |
2,779 |
+1.02% |
49,900 |
2024/4/17 |
2,758 |
2,799 |
2,730 |
2,751 |
-0.15% |
83,000 |
2024/4/16 |
2,755 |
2,768 |
2,735 |
2,755 |
-1.01% |
84,500 |
2024/4/15 |
2,773 |
2,785 |
2,754 |
2,783 |
-1.10% |
48,000 |
2024/4/12 |
2,771 |
2,824 |
2,771 |
2,814 |
+1.55% |
87,400 |
2024/4/11 |
2,765 |
2,781 |
2,739 |
2,771 |
-0.29% |
64,200 |
2024/4/10 |
2,773 |
2,793 |
2,762 |
2,779 |
+0.32% |
48,400 |
2024/4/9 |
2,777 |
2,798 |
2,763 |
2,770 |
-0.25% |
58,700 |
2024/4/8 |
2,786 |
2,786 |
2,751 |
2,777 |
+1.17% |
83,700 |
2024/4/5 |
2,736 |
2,750 |
2,713 |
2,745 |
-0.11% |
152,700 |
2024/4/4 |
2,757 |
2,764 |
2,712 |
2,748 |
-0.33% |
118,100 |
2024/4/3 |
2,756 |
2,787 |
2,730 |
2,757 |
+0.04% |
155,900 |
2024/4/2 |
2,825 |
2,836 |
2,727 |
2,756 |
-2.61% |
164,700 |
2024/4/1 |
2,908 |
2,908 |
2,830 |
2,830 |
-2.55% |
99,500 |
2024/3/29 |
2,912 |
2,932 |
2,831 |
2,904 |
-0.89% |
162,000 |
2024/3/28 |
2,955 |
2,973 |
2,926 |
2,930 |
-2.20% |
123,200 |
2024/3/27 |
2,979 |
3,010 |
2,966 |
2,996 |
+1.08% |
164,700 |
2024/3/26 |
2,900 |
2,987 |
2,899 |
2,964 |
+1.86% |
165,600 |
2024/3/25 |
2,994 |
3,000 |
2,909 |
2,910 |
-1.15% |
160,000 |
2024/3/22 |
2,975 |
3,015 |
2,927 |
2,944 |
-1.14% |
166,200 |
2024/3/21 |
2,920 |
3,010 |
2,900 |
2,978 |
+2.23% |
304,700 |
2024/3/19 |
2,858 |
2,934 |
2,842 |
2,913 |
+1.92% |
188,100 |
2024/3/18 |
2,858 |
2,875 |
2,841 |
2,858 |
+0.39% |
128,100 |
2024/3/15 |
2,840 |
2,856 |
2,822 |
2,847 |
+0.11% |
137,300 |
2024/3/14 |
2,871 |
2,872 |
2,833 |
2,844 |
-1.25% |
107,200 |
2024/3/13 |
2,875 |
2,886 |
2,832 |
2,880 |
-0.83% |
154,200 |
2024/3/12 |
2,944 |
2,967 |
2,871 |
2,904 |
+0.17% |
175,100 |
2024/3/11 |
2,898 |
2,956 |
2,870 |
2,899 |
+1.43% |
218,400 |
2024/3/8 |
2,866 |
2,896 |
2,840 |
2,858 |
+0.56% |
189,200 |
2024/3/7 |
2,828 |
2,896 |
2,811 |
2,842 |
+2.12% |
203,300 |
2024/3/6 |
2,864 |
2,887 |
2,753 |
2,783 |
-1.10% |
274,600 |
2024/3/5 |
2,726 |
2,912 |
2,691 |
2,814 |
+2.33% |
513,300 |
2024/3/4 |
2,756 |
2,768 |
2,725 |
2,750 |
-0.04% |
155,300 |
2024/3/1 |
2,782 |
2,782 |
2,741 |
2,751 |
-1.36% |
169,200 |
2024/2/29 |
2,777 |
2,834 |
2,777 |
2,789 |
+0.29% |
195,400 |
2024/2/28 |
2,817 |
2,832 |
2,766 |
2,781 |
-2.08% |
193,200 |
2024/2/27 |
2,870 |
2,893 |
2,833 |
2,840 |
-1.83% |
194,800 |
2024/2/26 |
2,944 |
2,990 |
2,883 |
2,893 |
-1.23% |
178,300 |
2024/2/22 |
3,010 |
3,015 |
2,901 |
2,929 |
-2.33% |
205,400 |
2024/2/21 |
2,970 |
3,035 |
2,950 |
2,999 |
-0.03% |
188,400 |
2024/2/20 |
3,055 |
3,055 |
2,997 |
3,000 |
-2.12% |
199,600 |
2024/2/19 |
2,980 |
3,075 |
2,980 |
3,065 |
+3.44% |
169,400 |
2024/2/16 |
2,968 |
3,015 |
2,915 |
2,963 |
+0.58% |
282,800 |
2024/2/15 |
3,230 |
3,240 |
2,917 |
2,946 |
-7.79% |
501,000 |
2024/2/14 |
2,992 |
3,195 |
2,978 |
3,195 |
+18.64% |
930,800 |
2024/2/13 |
2,665 |
2,696 |
2,643 |
2,693 |
+2.12% |
188,600 |
2024/2/9 |
2,678 |
2,681 |
2,623 |
2,637 |
-1.75% |
138,300 |
2024/2/8 |
2,664 |
2,707 |
2,647 |
2,684 |
+0.64% |
151,600 |
2024/2/7 |
2,627 |
2,672 |
2,627 |
2,667 |
+1.72% |
104,700 |
2024/2/6 |
2,666 |
2,666 |
2,601 |
2,622 |
-1.47% |
126,400 |
2024/2/5 |
2,653 |
2,677 |
2,622 |
2,661 |
+0.99% |
172,400 |
2024/2/2 |
2,599 |
2,642 |
2,582 |
2,635 |
+0.57% |
145,500 |
2024/2/1 |
2,570 |
2,640 |
2,562 |
2,620 |
+1.31% |
183,400 |
2024/1/31 |
2,551 |
2,586 |
2,546 |
2,586 |
+0.78% |
125,700 |
2024/1/30 |
2,574 |
2,579 |
2,534 |
2,566 |
-0.27% |
139,000 |
2024/1/29 |
2,511 |
2,579 |
2,509 |
2,573 |
+3.25% |
119,200 |
2024/1/26 |
2,505 |
2,513 |
2,487 |
2,492 |
-0.88% |
110,100 |
2024/1/25 |
2,552 |
2,563 |
2,505 |
2,514 |
-1.68% |
115,400 |
2024/1/24 |
2,575 |
2,585 |
2,546 |
2,557 |
-0.81% |
117,900 |
2024/1/23 |
2,578 |
2,615 |
2,565 |
2,578 |
+0.16% |
139,500 |
2024/1/22 |
2,611 |
2,618 |
2,553 |
2,574 |
-1.64% |
214,600 |
2024/1/19 |
2,637 |
2,650 |
2,571 |
2,617 |
-0.53% |
251,300 |
2024/1/18 |
2,554 |
2,633 |
2,543 |
2,631 |
+3.30% |
209,200 |
2024/1/17 |
2,550 |
2,601 |
2,537 |
2,547 |
+1.72% |
205,500 |
2024/1/16 |
2,515 |
2,539 |
2,501 |
2,504 |
-0.44% |
62,400 |
2024/1/15 |
2,470 |
2,544 |
2,470 |
2,515 |
+1.25% |
119,300 |
2024/1/12 |
2,550 |
2,567 |
2,470 |
2,484 |
-1.82% |
125,100 |
2024/1/11 |
2,523 |
2,535 |
2,501 |
2,530 |
+0.52% |
105,400 |
2024/1/10 |
2,510 |
2,529 |
2,505 |
2,517 |
+0.60% |
112,500 |
2024/1/9 |
2,434 |
2,509 |
2,431 |
2,502 |
+3.82% |
180,200 |
2024/1/5 |
2,440 |
2,449 |
2,386 |
2,410 |
-0.99% |
161,200 |
2024/1/4 |
2,366 |
2,434 |
2,326 |
2,434 |
+3.49% |
130,800 |
2023/12/29 |
2,358 |
2,362 |
2,332 |
2,352 |
-0.30% |
85,000 |
2023/12/28 |
2,360 |
2,362 |
2,343 |
2,359 |
+0.08% |
74,200 |
2023/12/27 |
2,329 |
2,363 |
2,320 |
2,357 |
+0.94% |
85,700 |
2023/12/26 |
2,368 |
2,369 |
2,330 |
2,335 |
-0.93% |
83,100 |
2023/12/25 |
2,355 |
2,374 |
2,349 |
2,357 |
+0.47% |
62,800 |
2023/12/22 |
2,326 |
2,350 |
2,312 |
2,346 |
+1.12% |
100,600 |
2023/12/21 |
2,326 |
2,353 |
2,310 |
2,320 |
-0.43% |
159,700 |
2023/12/20 |
2,315 |
2,350 |
2,315 |
2,330 |
+1.30% |
96,400 |
2023/12/19 |
2,263 |
2,301 |
2,246 |
2,300 |
+0.61% |
170,100 |
2023/12/18 |
2,227 |
2,295 |
2,223 |
2,286 |
-0.13% |
138,400 |
2023/12/15 |
2,336 |
2,336 |
2,281 |
2,289 |
-2.10% |
164,300 |
2023/12/14 |
2,335 |
2,351 |
2,308 |
2,338 |
+0.00% |
110,300 |
2023/12/13 |
2,345 |
2,358 |
2,337 |
2,338 |
-0.13% |
106,400 |
2023/12/12 |
2,370 |
2,379 |
2,340 |
2,341 |
-1.35% |
103,100 |
2023/12/11 |
2,345 |
2,376 |
2,339 |
2,373 |
+1.45% |
89,300 |
2023/12/8 |
2,370 |
2,381 |
2,329 |
2,339 |
-2.17% |
110,300 |
2023/12/7 |
2,430 |
2,430 |
2,391 |
2,391 |
-1.77% |
86,500 |
2023/12/6 |
2,406 |
2,439 |
2,403 |
2,434 |
+1.16% |
79,600 |
2023/12/5 |
2,423 |
2,447 |
2,406 |
2,406 |
-0.70% |
117,200 |
2023/12/4 |
2,435 |
2,440 |
2,403 |
2,423 |
-1.66% |
97,500 |
2023/12/1 |
2,480 |
2,487 |
2,456 |
2,464 |
-0.24% |
84,600 |
2023/11/30 |
2,454 |
2,471 |
2,434 |
2,470 |
+0.78% |
91,800 |
2023/11/29 |
2,469 |
2,471 |
2,447 |
2,451 |
-1.21% |
102,200 |
2023/11/28 |
2,445 |
2,484 |
2,430 |
2,481 |
+1.27% |
107,600 |
2023/11/27 |
2,502 |
2,502 |
2,450 |
2,450 |
-0.93% |
70,700 |
2023/11/24 |
2,505 |
2,505 |
2,458 |
2,473 |
-0.72% |
116,400 |
2023/11/22 |
2,422 |
2,495 |
2,410 |
2,491 |
+2.26% |
160,700 |
2023/11/21 |
2,444 |
2,444 |
2,393 |
2,436 |
-0.33% |
180,300 |
2023/11/20 |
2,488 |
2,491 |
2,430 |
2,444 |
-1.77% |
172,400 |
2023/11/17 |
2,460 |
2,488 |
2,443 |
2,488 |
+0.57% |
174,100 |
2023/11/16 |
2,498 |
2,542 |
2,469 |
2,474 |
-1.55% |
207,100 |
|