日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,237 |
2,237 |
2,203 |
2,203 |
-0.94% |
18,500 |
2024/5/20 |
2,223 |
2,249 |
2,214 |
2,224 |
+0.23% |
12,000 |
2024/5/17 |
2,206 |
2,230 |
2,191 |
2,219 |
+0.41% |
11,300 |
2024/5/16 |
2,208 |
2,214 |
2,180 |
2,210 |
+0.14% |
15,300 |
2024/5/15 |
2,192 |
2,225 |
2,180 |
2,207 |
+0.96% |
21,400 |
2024/5/14 |
2,206 |
2,237 |
2,180 |
2,186 |
-0.91% |
34,500 |
2024/5/13 |
2,201 |
2,240 |
2,186 |
2,206 |
-0.05% |
43,100 |
2024/5/10 |
2,220 |
2,233 |
2,193 |
2,207 |
-0.36% |
16,500 |
2024/5/9 |
2,225 |
2,235 |
2,215 |
2,215 |
+0.23% |
6,300 |
2024/5/8 |
2,235 |
2,240 |
2,210 |
2,210 |
-0.90% |
12,100 |
2024/5/7 |
2,261 |
2,261 |
2,230 |
2,230 |
-0.67% |
14,200 |
2024/5/2 |
2,241 |
2,248 |
2,230 |
2,245 |
+0.22% |
5,900 |
2024/5/1 |
2,237 |
2,244 |
2,228 |
2,240 |
-0.75% |
9,600 |
2024/4/30 |
2,250 |
2,262 |
2,228 |
2,257 |
-0.13% |
17,300 |
2024/4/26 |
2,252 |
2,263 |
2,217 |
2,260 |
+1.66% |
26,800 |
2024/4/25 |
2,234 |
2,240 |
2,222 |
2,223 |
-0.85% |
10,600 |
2024/4/24 |
2,201 |
2,250 |
2,201 |
2,242 |
+1.86% |
16,400 |
2024/4/23 |
2,196 |
2,210 |
2,179 |
2,201 |
+0.78% |
12,800 |
2024/4/22 |
2,178 |
2,192 |
2,156 |
2,184 |
+1.35% |
22,900 |
2024/4/19 |
2,215 |
2,215 |
2,140 |
2,155 |
-2.58% |
25,700 |
2024/4/18 |
2,200 |
2,214 |
2,176 |
2,212 |
+0.23% |
22,200 |
2024/4/17 |
2,250 |
2,254 |
2,207 |
2,207 |
-1.69% |
19,100 |
2024/4/16 |
2,249 |
2,261 |
2,236 |
2,245 |
-1.28% |
16,200 |
2024/4/15 |
2,287 |
2,294 |
2,256 |
2,274 |
-1.13% |
15,200 |
2024/4/12 |
2,328 |
2,336 |
2,300 |
2,300 |
-0.99% |
13,100 |
2024/4/11 |
2,276 |
2,334 |
2,273 |
2,323 |
+1.35% |
12,800 |
2024/4/10 |
2,295 |
2,296 |
2,282 |
2,292 |
-0.22% |
5,900 |
2024/4/9 |
2,266 |
2,298 |
2,266 |
2,297 |
+1.37% |
10,500 |
2024/4/8 |
2,248 |
2,268 |
2,242 |
2,266 |
+1.66% |
12,600 |
2024/4/5 |
2,236 |
2,244 |
2,213 |
2,229 |
-1.11% |
16,200 |
2024/4/4 |
2,251 |
2,275 |
2,245 |
2,254 |
+0.18% |
13,500 |
2024/4/3 |
2,222 |
2,274 |
2,208 |
2,250 |
+0.63% |
23,100 |
2024/4/2 |
2,286 |
2,286 |
2,226 |
2,236 |
-2.27% |
29,600 |
2024/4/1 |
2,350 |
2,353 |
2,283 |
2,288 |
-2.05% |
30,200 |
2024/3/29 |
2,348 |
2,355 |
2,320 |
2,336 |
-0.51% |
24,900 |
2024/3/28 |
2,381 |
2,393 |
2,348 |
2,348 |
-3.93% |
45,400 |
2024/3/27 |
2,406 |
2,451 |
2,406 |
2,444 |
+1.66% |
38,900 |
2024/3/26 |
2,393 |
2,416 |
2,390 |
2,404 |
-0.41% |
19,100 |
2024/3/25 |
2,426 |
2,440 |
2,408 |
2,414 |
-0.49% |
13,800 |
2024/3/22 |
2,454 |
2,454 |
2,420 |
2,426 |
-0.49% |
12,600 |
2024/3/21 |
2,445 |
2,456 |
2,435 |
2,438 |
-0.29% |
18,300 |
2024/3/19 |
2,423 |
2,445 |
2,407 |
2,445 |
+1.75% |
13,800 |
2024/3/18 |
2,412 |
2,424 |
2,398 |
2,403 |
+0.21% |
17,300 |
2024/3/15 |
2,392 |
2,437 |
2,385 |
2,398 |
+0.08% |
14,200 |
2024/3/14 |
2,386 |
2,419 |
2,368 |
2,396 |
+0.42% |
14,100 |
2024/3/13 |
2,466 |
2,482 |
2,371 |
2,386 |
-0.46% |
17,500 |
2024/3/12 |
2,352 |
2,397 |
2,323 |
2,397 |
+0.93% |
17,900 |
2024/3/11 |
2,420 |
2,442 |
2,361 |
2,375 |
-3.46% |
24,500 |
2024/3/8 |
2,425 |
2,482 |
2,401 |
2,460 |
-0.40% |
28,900 |
2024/3/7 |
2,532 |
2,535 |
2,470 |
2,470 |
-1.16% |
18,900 |
2024/3/6 |
2,463 |
2,502 |
2,451 |
2,499 |
+1.42% |
22,600 |
2024/3/5 |
2,450 |
2,474 |
2,424 |
2,464 |
+0.49% |
17,900 |
2024/3/4 |
2,524 |
2,540 |
2,452 |
2,452 |
-2.04% |
28,300 |
2024/3/1 |
2,539 |
2,542 |
2,488 |
2,503 |
-0.40% |
15,600 |
2024/2/29 |
2,520 |
2,533 |
2,490 |
2,513 |
-0.28% |
22,500 |
2024/2/28 |
2,477 |
2,529 |
2,477 |
2,520 |
+1.94% |
30,900 |
2024/2/27 |
2,475 |
2,491 |
2,445 |
2,472 |
-0.44% |
18,300 |
2024/2/26 |
2,447 |
2,533 |
2,447 |
2,483 |
+2.10% |
34,500 |
2024/2/22 |
2,394 |
2,437 |
2,394 |
2,432 |
+1.89% |
25,600 |
2024/2/21 |
2,393 |
2,412 |
2,381 |
2,387 |
-0.25% |
7,100 |
2024/2/20 |
2,370 |
2,418 |
2,370 |
2,393 |
+1.18% |
30,300 |
2024/2/19 |
2,350 |
2,365 |
2,323 |
2,365 |
+0.64% |
12,000 |
2024/2/16 |
2,328 |
2,368 |
2,328 |
2,350 |
+1.29% |
19,000 |
2024/2/15 |
2,349 |
2,378 |
2,312 |
2,320 |
-0.43% |
20,900 |
2024/2/14 |
2,354 |
2,364 |
2,316 |
2,330 |
-2.22% |
24,900 |
2024/2/13 |
2,351 |
2,389 |
2,346 |
2,383 |
+1.23% |
36,800 |
2024/2/9 |
2,408 |
2,430 |
2,354 |
2,354 |
-2.89% |
33,000 |
2024/2/8 |
2,420 |
2,450 |
2,401 |
2,424 |
+0.12% |
40,200 |
2024/2/7 |
2,390 |
2,427 |
2,378 |
2,421 |
+1.13% |
35,200 |
2024/2/6 |
2,408 |
2,410 |
2,378 |
2,394 |
-0.83% |
24,400 |
2024/2/5 |
2,419 |
2,420 |
2,371 |
2,414 |
+1.86% |
40,700 |
2024/2/2 |
2,333 |
2,407 |
2,302 |
2,370 |
+0.13% |
58,500 |
2024/2/1 |
2,357 |
2,378 |
2,320 |
2,367 |
-1.29% |
64,300 |
2024/1/31 |
2,205 |
2,436 |
2,178 |
2,398 |
+8.75% |
138,500 |
2024/1/30 |
2,207 |
2,229 |
2,200 |
2,205 |
-0.09% |
19,100 |
2024/1/29 |
2,183 |
2,215 |
2,183 |
2,207 |
+1.33% |
14,900 |
2024/1/26 |
2,206 |
2,212 |
2,175 |
2,178 |
-1.27% |
25,100 |
2024/1/25 |
2,203 |
2,231 |
2,203 |
2,206 |
+0.14% |
17,000 |
2024/1/24 |
2,219 |
2,230 |
2,202 |
2,203 |
-0.81% |
15,200 |
2024/1/23 |
2,240 |
2,266 |
2,216 |
2,221 |
-0.72% |
15,500 |
2024/1/22 |
2,230 |
2,257 |
2,229 |
2,237 |
+1.04% |
14,200 |
2024/1/19 |
2,204 |
2,225 |
2,193 |
2,214 |
+0.45% |
14,300 |
2024/1/18 |
2,230 |
2,231 |
2,203 |
2,204 |
-1.17% |
15,500 |
2024/1/17 |
2,226 |
2,268 |
2,225 |
2,230 |
+0.18% |
20,300 |
2024/1/16 |
2,243 |
2,250 |
2,216 |
2,226 |
-2.02% |
19,300 |
2024/1/15 |
2,242 |
2,280 |
2,240 |
2,272 |
+1.38% |
17,200 |
2024/1/12 |
2,273 |
2,289 |
2,235 |
2,241 |
-1.41% |
10,900 |
2024/1/11 |
2,269 |
2,296 |
2,257 |
2,273 |
+1.20% |
21,600 |
2024/1/10 |
2,275 |
2,276 |
2,245 |
2,246 |
-1.75% |
21,400 |
2024/1/9 |
2,287 |
2,318 |
2,278 |
2,286 |
+0.26% |
25,200 |
2024/1/5 |
2,297 |
2,302 |
2,277 |
2,280 |
+0.13% |
17,000 |
2024/1/4 |
2,247 |
2,277 |
2,201 |
2,277 |
+1.11% |
18,700 |
2023/12/29 |
2,257 |
2,257 |
2,227 |
2,252 |
-0.18% |
21,700 |
2023/12/28 |
2,234 |
2,305 |
2,215 |
2,256 |
+3.30% |
92,300 |
2023/12/27 |
2,117 |
2,184 |
2,117 |
2,184 |
+3.21% |
27,200 |
2023/12/26 |
2,122 |
2,129 |
2,107 |
2,116 |
-0.24% |
19,800 |
2023/12/25 |
2,152 |
2,155 |
2,116 |
2,121 |
-1.85% |
15,000 |
2023/12/22 |
2,153 |
2,179 |
2,148 |
2,161 |
+0.42% |
11,300 |
2023/12/21 |
2,160 |
2,165 |
2,149 |
2,152 |
-0.88% |
11,200 |
2023/12/20 |
2,185 |
2,200 |
2,161 |
2,171 |
+0.84% |
17,800 |
2023/12/19 |
2,188 |
2,188 |
2,139 |
2,153 |
-2.09% |
29,700 |
2023/12/18 |
2,268 |
2,279 |
2,175 |
2,199 |
-2.48% |
48,400 |
2023/12/15 |
2,227 |
2,273 |
2,227 |
2,255 |
+1.26% |
43,800 |
2023/12/14 |
2,255 |
2,265 |
2,212 |
2,227 |
+0.68% |
35,300 |
2023/12/13 |
2,192 |
2,237 |
2,192 |
2,212 |
+0.96% |
26,800 |
2023/12/12 |
2,200 |
2,227 |
2,183 |
2,191 |
-0.09% |
22,900 |
2023/12/11 |
2,142 |
2,193 |
2,138 |
2,193 |
+2.86% |
24,900 |
2023/12/8 |
2,145 |
2,162 |
2,128 |
2,132 |
-0.37% |
31,600 |
2023/12/7 |
2,149 |
2,149 |
2,123 |
2,140 |
-1.29% |
18,600 |
2023/12/6 |
2,120 |
2,171 |
2,116 |
2,168 |
+3.24% |
32,600 |
2023/12/5 |
2,105 |
2,114 |
2,100 |
2,100 |
-0.43% |
22,000 |
2023/12/4 |
2,095 |
2,120 |
2,085 |
2,109 |
+0.86% |
13,200 |
2023/12/1 |
2,093 |
2,107 |
2,089 |
2,091 |
-0.10% |
18,000 |
2023/11/30 |
2,073 |
2,095 |
2,067 |
2,093 |
+0.24% |
16,800 |
2023/11/29 |
2,110 |
2,110 |
2,085 |
2,088 |
-0.71% |
16,400 |
2023/11/28 |
2,147 |
2,147 |
2,094 |
2,103 |
-0.99% |
30,400 |
2023/11/27 |
2,134 |
2,140 |
2,111 |
2,124 |
-0.47% |
16,900 |
2023/11/24 |
2,150 |
2,160 |
2,118 |
2,134 |
+0.23% |
13,500 |
2023/11/22 |
2,110 |
2,144 |
2,110 |
2,129 |
+0.90% |
8,100 |
2023/11/21 |
2,136 |
2,136 |
2,107 |
2,110 |
+0.67% |
19,800 |
2023/11/20 |
2,114 |
2,146 |
2,089 |
2,096 |
-1.41% |
20,300 |
2023/11/17 |
2,078 |
2,126 |
2,078 |
2,126 |
+2.85% |
14,400 |
2023/11/16 |
2,071 |
2,086 |
2,055 |
2,067 |
-0.77% |
31,100 |
|