日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,193 |
2,212 |
2,193 |
2,195 |
+0.14% |
23,300 |
2024/5/20 |
2,209 |
2,212 |
2,190 |
2,192 |
-0.77% |
37,200 |
2024/5/17 |
2,190 |
2,209 |
2,175 |
2,209 |
+1.56% |
25,600 |
2024/5/16 |
2,190 |
2,197 |
2,173 |
2,175 |
-0.68% |
49,800 |
2024/5/15 |
2,180 |
2,249 |
2,179 |
2,190 |
-6.61% |
119,100 |
2024/5/14 |
2,327 |
2,348 |
2,311 |
2,345 |
+0.77% |
34,600 |
2024/5/13 |
2,328 |
2,337 |
2,307 |
2,327 |
-0.04% |
34,000 |
2024/5/10 |
2,358 |
2,358 |
2,320 |
2,328 |
-1.15% |
38,900 |
2024/5/9 |
2,336 |
2,358 |
2,321 |
2,355 |
+0.81% |
29,600 |
2024/5/8 |
2,330 |
2,344 |
2,323 |
2,336 |
+0.43% |
25,900 |
2024/5/7 |
2,350 |
2,350 |
2,326 |
2,326 |
-1.15% |
21,400 |
2024/5/2 |
2,345 |
2,364 |
2,328 |
2,353 |
+0.34% |
41,000 |
2024/5/1 |
2,325 |
2,345 |
2,320 |
2,345 |
+0.86% |
30,200 |
2024/4/30 |
2,300 |
2,325 |
2,292 |
2,325 |
+1.09% |
35,600 |
2024/4/26 |
2,320 |
2,320 |
2,283 |
2,300 |
-1.12% |
23,100 |
2024/4/25 |
2,321 |
2,333 |
2,303 |
2,326 |
+0.22% |
34,400 |
2024/4/24 |
2,298 |
2,321 |
2,288 |
2,321 |
+0.96% |
51,600 |
2024/4/23 |
2,270 |
2,299 |
2,270 |
2,299 |
+1.55% |
38,600 |
2024/4/22 |
2,240 |
2,267 |
2,235 |
2,264 |
+1.57% |
21,300 |
2024/4/19 |
2,242 |
2,244 |
2,215 |
2,229 |
-1.02% |
26,700 |
2024/4/18 |
2,235 |
2,255 |
2,235 |
2,252 |
+0.85% |
23,800 |
2024/4/17 |
2,257 |
2,257 |
2,221 |
2,233 |
-1.19% |
36,100 |
2024/4/16 |
2,265 |
2,282 |
2,255 |
2,260 |
-0.35% |
45,600 |
2024/4/15 |
2,240 |
2,268 |
2,235 |
2,268 |
+1.02% |
30,000 |
2024/4/12 |
2,260 |
2,263 |
2,242 |
2,245 |
-0.66% |
31,700 |
2024/4/11 |
2,268 |
2,268 |
2,248 |
2,260 |
-0.88% |
21,500 |
2024/4/10 |
2,280 |
2,288 |
2,275 |
2,280 |
+0.00% |
33,100 |
2024/4/9 |
2,280 |
2,280 |
2,258 |
2,280 |
+0.00% |
22,700 |
2024/4/8 |
2,255 |
2,280 |
2,251 |
2,280 |
+1.51% |
34,200 |
2024/4/5 |
2,226 |
2,258 |
2,226 |
2,246 |
+0.36% |
30,200 |
2024/4/4 |
2,251 |
2,260 |
2,234 |
2,238 |
-0.44% |
32,800 |
2024/4/3 |
2,237 |
2,253 |
2,227 |
2,248 |
+0.45% |
40,400 |
2024/4/2 |
2,250 |
2,274 |
2,234 |
2,238 |
-0.22% |
43,300 |
2024/4/1 |
2,240 |
2,261 |
2,237 |
2,243 |
+0.00% |
41,200 |
2024/3/29 |
2,240 |
2,254 |
2,238 |
2,243 |
+0.63% |
25,900 |
2024/3/28 |
2,218 |
2,247 |
2,212 |
2,229 |
-2.02% |
54,500 |
2024/3/27 |
2,289 |
2,297 |
2,275 |
2,275 |
-0.61% |
98,600 |
2024/3/26 |
2,279 |
2,291 |
2,268 |
2,289 |
+0.75% |
47,000 |
2024/3/25 |
2,275 |
2,282 |
2,263 |
2,272 |
-0.04% |
61,700 |
2024/3/22 |
2,272 |
2,277 |
2,263 |
2,273 |
-0.18% |
47,400 |
2024/3/21 |
2,291 |
2,300 |
2,272 |
2,277 |
-0.39% |
54,500 |
2024/3/19 |
2,272 |
2,288 |
2,267 |
2,286 |
+0.44% |
32,900 |
2024/3/18 |
2,275 |
2,289 |
2,267 |
2,276 |
+0.49% |
39,100 |
2024/3/15 |
2,258 |
2,271 |
2,252 |
2,265 |
+0.31% |
24,500 |
2024/3/14 |
2,231 |
2,258 |
2,227 |
2,258 |
+1.21% |
32,700 |
2024/3/13 |
2,238 |
2,238 |
2,220 |
2,231 |
-0.31% |
23,300 |
2024/3/12 |
2,209 |
2,238 |
2,200 |
2,238 |
+1.31% |
40,900 |
2024/3/11 |
2,217 |
2,219 |
2,194 |
2,209 |
-0.63% |
58,600 |
2024/3/8 |
2,205 |
2,223 |
2,202 |
2,223 |
+0.00% |
35,000 |
2024/3/7 |
2,211 |
2,226 |
2,210 |
2,223 |
+0.59% |
25,000 |
2024/3/6 |
2,208 |
2,223 |
2,202 |
2,210 |
+0.14% |
30,500 |
2024/3/5 |
2,199 |
2,214 |
2,189 |
2,207 |
+0.36% |
32,400 |
2024/3/4 |
2,218 |
2,218 |
2,198 |
2,199 |
-0.50% |
39,800 |
2024/3/1 |
2,229 |
2,241 |
2,210 |
2,210 |
-0.36% |
27,800 |
2024/2/29 |
2,212 |
2,222 |
2,194 |
2,218 |
-0.14% |
37,000 |
2024/2/28 |
2,210 |
2,232 |
2,210 |
2,221 |
+0.50% |
17,400 |
2024/2/27 |
2,214 |
2,225 |
2,206 |
2,210 |
-0.18% |
18,700 |
2024/2/26 |
2,235 |
2,245 |
2,211 |
2,214 |
-0.94% |
26,700 |
2024/2/22 |
2,236 |
2,236 |
2,220 |
2,235 |
+0.00% |
17,300 |
2024/2/21 |
2,235 |
2,245 |
2,225 |
2,235 |
+0.36% |
17,000 |
2024/2/20 |
2,216 |
2,236 |
2,216 |
2,227 |
+1.00% |
24,100 |
2024/2/19 |
2,201 |
2,210 |
2,197 |
2,205 |
+0.50% |
18,500 |
2024/2/16 |
2,182 |
2,211 |
2,179 |
2,194 |
+0.73% |
28,200 |
2024/2/15 |
2,201 |
2,204 |
2,174 |
2,178 |
-0.59% |
25,400 |
2024/2/14 |
2,217 |
2,217 |
2,179 |
2,191 |
-1.22% |
46,200 |
2024/2/13 |
2,233 |
2,240 |
2,203 |
2,218 |
-0.67% |
45,500 |
2024/2/9 |
2,230 |
2,242 |
2,215 |
2,233 |
+0.09% |
36,500 |
2024/2/8 |
2,269 |
2,271 |
2,219 |
2,231 |
-1.67% |
59,100 |
2024/2/7 |
2,261 |
2,274 |
2,260 |
2,269 |
+0.35% |
26,400 |
2024/2/6 |
2,248 |
2,269 |
2,247 |
2,261 |
+0.36% |
25,100 |
2024/2/5 |
2,257 |
2,267 |
2,249 |
2,253 |
+0.58% |
26,100 |
2024/2/2 |
2,257 |
2,257 |
2,235 |
2,240 |
-0.36% |
23,800 |
2024/2/1 |
2,250 |
2,259 |
2,232 |
2,248 |
-0.09% |
37,100 |
2024/1/31 |
2,230 |
2,250 |
2,226 |
2,250 |
+0.99% |
28,100 |
2024/1/30 |
2,228 |
2,237 |
2,226 |
2,228 |
+0.18% |
20,900 |
2024/1/29 |
2,205 |
2,225 |
2,205 |
2,224 |
+1.04% |
14,800 |
2024/1/26 |
2,219 |
2,222 |
2,197 |
2,201 |
-0.72% |
26,700 |
2024/1/25 |
2,197 |
2,219 |
2,196 |
2,217 |
+1.14% |
35,900 |
2024/1/24 |
2,197 |
2,203 |
2,188 |
2,192 |
-0.23% |
22,400 |
2024/1/23 |
2,194 |
2,204 |
2,192 |
2,197 |
+0.14% |
29,200 |
2024/1/22 |
2,186 |
2,195 |
2,180 |
2,194 |
+0.97% |
23,200 |
2024/1/19 |
2,195 |
2,195 |
2,173 |
2,173 |
-1.05% |
26,500 |
2024/1/18 |
2,186 |
2,196 |
2,180 |
2,196 |
+0.73% |
24,400 |
2024/1/17 |
2,177 |
2,197 |
2,172 |
2,180 |
+0.93% |
37,200 |
2024/1/16 |
2,184 |
2,185 |
2,160 |
2,160 |
-1.01% |
27,500 |
2024/1/15 |
2,160 |
2,187 |
2,159 |
2,182 |
+1.07% |
43,300 |
2024/1/12 |
2,173 |
2,179 |
2,156 |
2,159 |
-0.64% |
28,800 |
2024/1/11 |
2,184 |
2,184 |
2,166 |
2,173 |
+0.14% |
36,000 |
2024/1/10 |
2,180 |
2,184 |
2,167 |
2,170 |
-0.41% |
33,800 |
2024/1/9 |
2,183 |
2,187 |
2,165 |
2,179 |
+0.18% |
34,600 |
2024/1/5 |
2,179 |
2,182 |
2,167 |
2,175 |
+0.28% |
23,400 |
2024/1/4 |
2,165 |
2,169 |
2,149 |
2,169 |
+1.12% |
26,900 |
2023/12/29 |
2,144 |
2,150 |
2,141 |
2,145 |
+0.05% |
16,600 |
2023/12/28 |
2,119 |
2,144 |
2,117 |
2,144 |
+1.18% |
14,200 |
2023/12/27 |
2,106 |
2,127 |
2,106 |
2,119 |
+0.62% |
46,000 |
2023/12/26 |
2,111 |
2,115 |
2,099 |
2,106 |
-0.05% |
23,900 |
2023/12/25 |
2,125 |
2,128 |
2,100 |
2,107 |
-0.38% |
24,200 |
2023/12/22 |
2,100 |
2,116 |
2,098 |
2,115 |
+0.81% |
25,000 |
2023/12/21 |
2,100 |
2,105 |
2,095 |
2,098 |
-0.52% |
15,200 |
2023/12/20 |
2,124 |
2,125 |
2,106 |
2,109 |
+0.05% |
31,000 |
2023/12/19 |
2,085 |
2,108 |
2,085 |
2,108 |
+0.96% |
24,900 |
2023/12/18 |
2,094 |
2,099 |
2,073 |
2,088 |
-0.67% |
27,600 |
2023/12/15 |
2,110 |
2,113 |
2,097 |
2,102 |
-0.24% |
38,700 |
2023/12/14 |
2,147 |
2,147 |
2,097 |
2,107 |
-1.45% |
42,600 |
2023/12/13 |
2,155 |
2,159 |
2,137 |
2,138 |
-0.79% |
22,600 |
2023/12/12 |
2,158 |
2,165 |
2,152 |
2,155 |
-0.28% |
14,600 |
2023/12/11 |
2,150 |
2,161 |
2,141 |
2,161 |
+0.65% |
21,100 |
2023/12/8 |
2,159 |
2,169 |
2,138 |
2,147 |
-0.79% |
50,700 |
2023/12/7 |
2,163 |
2,173 |
2,156 |
2,164 |
+0.00% |
24,100 |
2023/12/6 |
2,155 |
2,170 |
2,146 |
2,164 |
+0.65% |
38,400 |
2023/12/5 |
2,155 |
2,159 |
2,146 |
2,150 |
+0.09% |
22,200 |
2023/12/4 |
2,168 |
2,170 |
2,144 |
2,148 |
-0.42% |
28,700 |
2023/12/1 |
2,168 |
2,183 |
2,156 |
2,157 |
-0.55% |
24,900 |
2023/11/30 |
2,157 |
2,170 |
2,147 |
2,169 |
+0.56% |
26,200 |
2023/11/29 |
2,174 |
2,174 |
2,148 |
2,157 |
-0.78% |
33,100 |
2023/11/28 |
2,199 |
2,199 |
2,170 |
2,174 |
-0.59% |
32,800 |
2023/11/27 |
2,200 |
2,204 |
2,182 |
2,187 |
-0.68% |
31,000 |
2023/11/24 |
2,198 |
2,202 |
2,184 |
2,202 |
+0.87% |
34,000 |
2023/11/22 |
2,177 |
2,187 |
2,171 |
2,183 |
+0.28% |
27,900 |
2023/11/21 |
2,165 |
2,183 |
2,159 |
2,177 |
+0.55% |
26,900 |
2023/11/20 |
2,190 |
2,193 |
2,163 |
2,165 |
-1.14% |
33,300 |
2023/11/17 |
2,168 |
2,190 |
2,166 |
2,190 |
+1.01% |
27,200 |
2023/11/16 |
2,166 |
2,188 |
2,162 |
2,168 |
-0.23% |
33,000 |
|