日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,146 |
2,170 |
2,100 |
2,100 |
-2.14% |
88,800 |
2024/5/20 |
2,136 |
2,176 |
2,107 |
2,146 |
-0.05% |
109,500 |
2024/5/17 |
2,120 |
2,153 |
2,094 |
2,147 |
+1.42% |
109,600 |
2024/5/16 |
2,109 |
2,130 |
2,082 |
2,117 |
+0.67% |
140,100 |
2024/5/15 |
2,150 |
2,160 |
2,092 |
2,103 |
-3.09% |
160,700 |
2024/5/14 |
2,212 |
2,212 |
2,148 |
2,170 |
+4.68% |
288,300 |
2024/5/13 |
2,041 |
2,076 |
2,009 |
2,073 |
+1.57% |
143,700 |
2024/5/10 |
2,051 |
2,103 |
2,017 |
2,041 |
+2.87% |
193,800 |
2024/5/9 |
2,004 |
2,018 |
1,973 |
1,984 |
-1.00% |
101,900 |
2024/5/8 |
2,034 |
2,042 |
1,996 |
2,004 |
-1.28% |
72,900 |
2024/5/7 |
2,030 |
2,041 |
2,015 |
2,030 |
+0.15% |
58,200 |
2024/5/2 |
2,011 |
2,027 |
2,001 |
2,027 |
+1.20% |
32,200 |
2024/5/1 |
2,000 |
2,010 |
1,977 |
2,003 |
-0.10% |
58,500 |
2024/4/30 |
2,008 |
2,012 |
1,983 |
2,005 |
-0.10% |
70,200 |
2024/4/26 |
2,003 |
2,023 |
1,988 |
2,007 |
-0.89% |
94,400 |
2024/4/25 |
2,022 |
2,037 |
2,004 |
2,025 |
+1.00% |
147,600 |
2024/4/24 |
2,000 |
2,015 |
1,997 |
2,005 |
-0.05% |
45,500 |
2024/4/23 |
2,000 |
2,016 |
1,979 |
2,006 |
+2.40% |
116,900 |
2024/4/22 |
1,952 |
1,968 |
1,947 |
1,959 |
+1.24% |
53,200 |
2024/4/19 |
1,951 |
1,964 |
1,908 |
1,935 |
-1.78% |
130,500 |
2024/4/18 |
1,955 |
1,975 |
1,945 |
1,970 |
+0.77% |
79,500 |
2024/4/17 |
2,000 |
2,003 |
1,945 |
1,955 |
-2.05% |
118,900 |
2024/4/16 |
1,965 |
2,008 |
1,950 |
1,996 |
-0.20% |
94,500 |
2024/4/15 |
1,985 |
2,009 |
1,976 |
2,000 |
+0.05% |
72,400 |
2024/4/12 |
2,034 |
2,049 |
1,999 |
1,999 |
-1.14% |
129,400 |
2024/4/11 |
2,001 |
2,034 |
1,999 |
2,022 |
+0.05% |
94,400 |
2024/4/10 |
2,008 |
2,036 |
2,005 |
2,021 |
+0.70% |
98,900 |
2024/4/9 |
1,998 |
2,015 |
1,996 |
2,007 |
+0.50% |
73,400 |
2024/4/8 |
1,970 |
2,008 |
1,970 |
1,997 |
+1.89% |
157,100 |
2024/4/5 |
1,956 |
1,977 |
1,931 |
1,960 |
+0.51% |
152,200 |
2024/4/4 |
1,962 |
1,971 |
1,942 |
1,950 |
-0.05% |
124,900 |
2024/4/3 |
1,973 |
1,981 |
1,941 |
1,951 |
-1.46% |
189,900 |
2024/4/2 |
1,983 |
1,983 |
1,972 |
1,980 |
-0.20% |
79,700 |
2024/4/1 |
2,012 |
2,012 |
1,957 |
1,984 |
-0.80% |
89,500 |
2024/3/29 |
1,954 |
2,006 |
1,954 |
2,000 |
+1.78% |
71,000 |
2024/3/28 |
1,990 |
2,011 |
1,954 |
1,965 |
-2.38% |
257,000 |
2024/3/27 |
2,022 |
2,026 |
1,997 |
2,013 |
+2.13% |
170,000 |
2024/3/26 |
1,948 |
1,978 |
1,948 |
1,971 |
+0.66% |
86,900 |
2024/3/25 |
1,978 |
1,981 |
1,949 |
1,958 |
-1.81% |
95,500 |
2024/3/22 |
1,967 |
2,006 |
1,967 |
1,994 |
+1.37% |
130,500 |
2024/3/21 |
1,973 |
1,980 |
1,924 |
1,967 |
+0.31% |
254,000 |
2024/3/19 |
1,937 |
1,982 |
1,921 |
1,961 |
+1.50% |
219,500 |
2024/3/18 |
1,919 |
1,939 |
1,912 |
1,932 |
+1.68% |
129,500 |
2024/3/15 |
1,931 |
1,931 |
1,885 |
1,900 |
-1.61% |
258,100 |
2024/3/14 |
1,982 |
1,982 |
1,914 |
1,931 |
-2.57% |
200,200 |
2024/3/13 |
2,018 |
2,029 |
1,948 |
1,982 |
-1.49% |
158,600 |
2024/3/12 |
1,986 |
2,021 |
1,963 |
2,012 |
+0.10% |
280,200 |
2024/3/11 |
1,880 |
2,055 |
1,874 |
2,010 |
+5.51% |
766,800 |
2024/3/8 |
1,900 |
1,921 |
1,891 |
1,905 |
-0.21% |
179,400 |
2024/3/7 |
1,903 |
1,926 |
1,902 |
1,909 |
+0.47% |
132,500 |
2024/3/6 |
1,900 |
1,921 |
1,889 |
1,900 |
+0.42% |
134,700 |
2024/3/5 |
1,889 |
1,905 |
1,879 |
1,892 |
-0.37% |
329,300 |
2024/3/4 |
1,905 |
1,944 |
1,890 |
1,899 |
-0.05% |
223,400 |
2024/3/1 |
1,870 |
1,906 |
1,851 |
1,900 |
+0.64% |
351,200 |
2024/2/29 |
1,880 |
1,898 |
1,871 |
1,888 |
+0.43% |
142,200 |
2024/2/28 |
1,889 |
1,931 |
1,879 |
1,880 |
+0.21% |
146,400 |
2024/2/27 |
1,856 |
1,890 |
1,852 |
1,876 |
+1.08% |
153,200 |
2024/2/26 |
1,878 |
1,895 |
1,850 |
1,856 |
-0.38% |
107,500 |
2024/2/22 |
1,868 |
1,869 |
1,838 |
1,863 |
-0.75% |
130,800 |
2024/2/21 |
1,889 |
1,902 |
1,860 |
1,877 |
+0.16% |
98,700 |
2024/2/20 |
1,896 |
1,898 |
1,873 |
1,874 |
-1.16% |
142,400 |
2024/2/19 |
1,911 |
1,918 |
1,883 |
1,896 |
-0.78% |
88,700 |
2024/2/16 |
1,935 |
1,935 |
1,906 |
1,911 |
+0.16% |
133,300 |
2024/2/15 |
1,959 |
1,964 |
1,902 |
1,908 |
-1.65% |
140,400 |
2024/2/14 |
1,950 |
1,964 |
1,931 |
1,940 |
-0.51% |
125,400 |
2024/2/13 |
1,943 |
1,962 |
1,926 |
1,950 |
+0.36% |
151,200 |
2024/2/9 |
1,939 |
1,962 |
1,938 |
1,943 |
+0.21% |
143,100 |
2024/2/8 |
1,930 |
1,957 |
1,915 |
1,939 |
+0.00% |
123,900 |
2024/2/7 |
1,950 |
1,960 |
1,922 |
1,939 |
-0.31% |
175,900 |
2024/2/6 |
1,947 |
1,959 |
1,907 |
1,945 |
-0.31% |
295,600 |
2024/2/5 |
1,966 |
1,966 |
1,929 |
1,951 |
-1.22% |
216,500 |
2024/2/2 |
1,942 |
1,987 |
1,933 |
1,975 |
+1.65% |
279,900 |
2024/2/1 |
1,835 |
1,963 |
1,824 |
1,943 |
+5.43% |
515,200 |
2024/1/31 |
1,850 |
1,914 |
1,828 |
1,843 |
+5.98% |
450,900 |
2024/1/30 |
1,781 |
1,792 |
1,729 |
1,739 |
-2.19% |
124,300 |
2024/1/29 |
1,768 |
1,784 |
1,765 |
1,778 |
+0.57% |
113,000 |
2024/1/26 |
1,760 |
1,788 |
1,757 |
1,768 |
+0.74% |
146,300 |
2024/1/25 |
1,741 |
1,757 |
1,736 |
1,755 |
+1.04% |
117,300 |
2024/1/24 |
1,740 |
1,747 |
1,731 |
1,737 |
-1.31% |
89,900 |
2024/1/23 |
1,770 |
1,787 |
1,756 |
1,760 |
-0.73% |
98,400 |
2024/1/22 |
1,758 |
1,779 |
1,758 |
1,773 |
+0.85% |
78,000 |
2024/1/19 |
1,760 |
1,769 |
1,736 |
1,758 |
+0.34% |
139,800 |
2024/1/18 |
1,734 |
1,759 |
1,729 |
1,752 |
+0.86% |
93,200 |
2024/1/17 |
1,820 |
1,838 |
1,735 |
1,737 |
-4.40% |
289,100 |
2024/1/16 |
1,835 |
1,849 |
1,813 |
1,817 |
-0.16% |
280,300 |
2024/1/15 |
1,802 |
1,823 |
1,790 |
1,820 |
+1.79% |
183,300 |
2024/1/12 |
1,738 |
1,798 |
1,715 |
1,788 |
+3.41% |
270,800 |
2024/1/11 |
1,735 |
1,742 |
1,706 |
1,729 |
+0.23% |
103,500 |
2024/1/10 |
1,705 |
1,741 |
1,700 |
1,725 |
+1.47% |
145,000 |
2024/1/9 |
1,704 |
1,720 |
1,699 |
1,700 |
-0.58% |
123,400 |
2024/1/5 |
1,713 |
1,720 |
1,694 |
1,710 |
+0.18% |
148,700 |
2024/1/4 |
1,701 |
1,709 |
1,678 |
1,707 |
-0.12% |
69,700 |
2023/12/29 |
1,718 |
1,726 |
1,697 |
1,709 |
-0.52% |
103,300 |
2023/12/28 |
1,696 |
1,718 |
1,693 |
1,718 |
+0.64% |
198,300 |
2023/12/27 |
1,700 |
1,709 |
1,695 |
1,707 |
+0.23% |
80,900 |
2023/12/26 |
1,700 |
1,707 |
1,691 |
1,703 |
+0.29% |
97,400 |
2023/12/25 |
1,722 |
1,723 |
1,692 |
1,698 |
-1.22% |
67,900 |
2023/12/22 |
1,701 |
1,721 |
1,701 |
1,719 |
+0.47% |
72,500 |
2023/12/21 |
1,706 |
1,718 |
1,701 |
1,711 |
-0.12% |
82,300 |
2023/12/20 |
1,718 |
1,728 |
1,705 |
1,713 |
+0.12% |
95,900 |
2023/12/19 |
1,707 |
1,718 |
1,693 |
1,711 |
-0.12% |
127,700 |
2023/12/18 |
1,689 |
1,722 |
1,681 |
1,713 |
+0.47% |
108,200 |
2023/12/15 |
1,734 |
1,735 |
1,698 |
1,705 |
-1.27% |
160,300 |
2023/12/14 |
1,729 |
1,736 |
1,703 |
1,727 |
-0.06% |
137,700 |
2023/12/13 |
1,724 |
1,740 |
1,707 |
1,728 |
+1.23% |
168,200 |
2023/12/12 |
1,730 |
1,733 |
1,691 |
1,707 |
-1.04% |
169,600 |
2023/12/11 |
1,748 |
1,748 |
1,714 |
1,725 |
-0.17% |
135,500 |
2023/12/8 |
1,764 |
1,764 |
1,714 |
1,728 |
-1.31% |
175,600 |
2023/12/7 |
1,749 |
1,768 |
1,743 |
1,751 |
-0.74% |
119,600 |
2023/12/6 |
1,718 |
1,764 |
1,713 |
1,764 |
+4.32% |
251,000 |
2023/12/5 |
1,694 |
1,704 |
1,683 |
1,691 |
-0.59% |
117,800 |
2023/12/4 |
1,675 |
1,704 |
1,661 |
1,701 |
+0.35% |
147,000 |
2023/12/1 |
1,680 |
1,714 |
1,680 |
1,695 |
+2.91% |
283,600 |
2023/11/30 |
1,640 |
1,650 |
1,632 |
1,647 |
-0.48% |
127,900 |
2023/11/29 |
1,638 |
1,664 |
1,638 |
1,655 |
+0.67% |
131,500 |
2023/11/28 |
1,669 |
1,669 |
1,612 |
1,644 |
-1.62% |
259,000 |
2023/11/27 |
1,665 |
1,696 |
1,665 |
1,671 |
+0.36% |
195,900 |
2023/11/24 |
1,652 |
1,673 |
1,643 |
1,665 |
+1.65% |
238,900 |
2023/11/22 |
1,623 |
1,650 |
1,618 |
1,638 |
+1.74% |
297,800 |
2023/11/21 |
1,573 |
1,613 |
1,569 |
1,610 |
+1.64% |
304,400 |
2023/11/20 |
1,559 |
1,591 |
1,556 |
1,584 |
+1.86% |
275,100 |
2023/11/17 |
1,526 |
1,556 |
1,526 |
1,555 |
+1.70% |
117,900 |
2023/11/16 |
1,560 |
1,564 |
1,528 |
1,529 |
-1.67% |
118,500 |
|