日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,503 |
2,589 |
2,502 |
2,535 |
+1.97% |
340,000 |
2024/5/20 |
2,488 |
2,513 |
2,482 |
2,486 |
+0.28% |
194,100 |
2024/5/17 |
2,482 |
2,510 |
2,479 |
2,479 |
-0.80% |
179,000 |
2024/5/16 |
2,502 |
2,517 |
2,477 |
2,499 |
-0.40% |
160,900 |
2024/5/15 |
2,480 |
2,569 |
2,441 |
2,509 |
-1.72% |
447,900 |
2024/5/14 |
2,555 |
2,661 |
2,451 |
2,553 |
-1.24% |
1,597,200 |
2024/5/13 |
2,582 |
2,601 |
2,541 |
2,585 |
-0.46% |
167,200 |
2024/5/10 |
2,600 |
2,609 |
2,575 |
2,597 |
+0.66% |
169,300 |
2024/5/9 |
2,581 |
2,604 |
2,556 |
2,580 |
+0.43% |
126,900 |
2024/5/8 |
2,561 |
2,592 |
2,550 |
2,569 |
+0.67% |
198,200 |
2024/5/7 |
2,535 |
2,562 |
2,513 |
2,552 |
-0.08% |
131,300 |
2024/5/2 |
2,566 |
2,580 |
2,554 |
2,554 |
-0.78% |
97,700 |
2024/5/1 |
2,553 |
2,583 |
2,542 |
2,574 |
+1.10% |
175,300 |
2024/4/30 |
2,530 |
2,552 |
2,514 |
2,546 |
+1.07% |
186,900 |
2024/4/26 |
2,519 |
2,526 |
2,485 |
2,519 |
-0.67% |
229,200 |
2024/4/25 |
2,552 |
2,560 |
2,533 |
2,536 |
-1.21% |
191,100 |
2024/4/24 |
2,605 |
2,609 |
2,565 |
2,567 |
-2.28% |
174,400 |
2024/4/23 |
2,584 |
2,629 |
2,575 |
2,627 |
+0.57% |
167,800 |
2024/4/22 |
2,578 |
2,615 |
2,578 |
2,612 |
+2.43% |
116,500 |
2024/4/19 |
2,580 |
2,583 |
2,524 |
2,550 |
-0.16% |
137,700 |
2024/4/18 |
2,530 |
2,570 |
2,526 |
2,554 |
-0.04% |
146,400 |
2024/4/17 |
2,572 |
2,575 |
2,533 |
2,555 |
-0.85% |
133,000 |
2024/4/16 |
2,635 |
2,635 |
2,574 |
2,577 |
-2.75% |
184,900 |
2024/4/15 |
2,641 |
2,660 |
2,624 |
2,650 |
+0.34% |
86,900 |
2024/4/12 |
2,653 |
2,653 |
2,627 |
2,641 |
-0.45% |
157,800 |
2024/4/11 |
2,666 |
2,668 |
2,643 |
2,653 |
-1.19% |
151,500 |
2024/4/10 |
2,665 |
2,693 |
2,652 |
2,685 |
+0.94% |
96,300 |
2024/4/9 |
2,687 |
2,703 |
2,654 |
2,660 |
-1.95% |
206,000 |
2024/4/8 |
2,649 |
2,714 |
2,632 |
2,713 |
+2.57% |
221,300 |
2024/4/5 |
2,631 |
2,650 |
2,599 |
2,645 |
+0.38% |
165,500 |
2024/4/4 |
2,656 |
2,661 |
2,631 |
2,635 |
-0.68% |
182,600 |
2024/4/3 |
2,607 |
2,667 |
2,604 |
2,653 |
+1.18% |
186,600 |
2024/4/2 |
2,669 |
2,669 |
2,607 |
2,622 |
-1.09% |
218,400 |
2024/4/1 |
2,720 |
2,730 |
2,648 |
2,651 |
-2.72% |
226,500 |
2024/3/29 |
2,668 |
2,733 |
2,659 |
2,725 |
+1.53% |
217,000 |
2024/3/28 |
2,698 |
2,704 |
2,646 |
2,684 |
-3.07% |
425,700 |
2024/3/27 |
2,760 |
2,797 |
2,734 |
2,769 |
+0.04% |
352,200 |
2024/3/26 |
2,721 |
2,774 |
2,705 |
2,768 |
+1.84% |
308,100 |
2024/3/25 |
2,725 |
2,748 |
2,692 |
2,718 |
-0.29% |
316,500 |
2024/3/22 |
2,657 |
2,726 |
2,640 |
2,726 |
+2.60% |
321,400 |
2024/3/21 |
2,692 |
2,701 |
2,654 |
2,657 |
-0.86% |
365,300 |
2024/3/19 |
2,601 |
2,680 |
2,580 |
2,680 |
+2.33% |
485,000 |
2024/3/18 |
2,621 |
2,664 |
2,611 |
2,619 |
-0.49% |
579,400 |
2024/3/15 |
2,576 |
2,678 |
2,530 |
2,632 |
+6.09% |
1,726,900 |
2024/3/14 |
2,400 |
2,514 |
2,386 |
2,481 |
+13.86% |
1,975,800 |
2024/3/13 |
2,205 |
2,210 |
2,158 |
2,179 |
-1.04% |
132,100 |
2024/3/12 |
2,226 |
2,230 |
2,181 |
2,202 |
-0.81% |
186,600 |
2024/3/11 |
2,220 |
2,236 |
2,198 |
2,220 |
-0.31% |
153,900 |
2024/3/8 |
2,196 |
2,241 |
2,192 |
2,227 |
+0.95% |
160,500 |
2024/3/7 |
2,221 |
2,225 |
2,192 |
2,206 |
-0.68% |
268,800 |
2024/3/6 |
2,204 |
2,243 |
2,204 |
2,221 |
+0.77% |
246,600 |
2024/3/5 |
2,200 |
2,217 |
2,180 |
2,204 |
-0.05% |
151,200 |
2024/3/4 |
2,218 |
2,228 |
2,200 |
2,205 |
-0.68% |
185,400 |
2024/3/1 |
2,234 |
2,254 |
2,212 |
2,220 |
-1.29% |
241,500 |
2024/2/29 |
2,225 |
2,260 |
2,205 |
2,249 |
+1.22% |
277,500 |
2024/2/28 |
2,196 |
2,224 |
2,193 |
2,222 |
+1.14% |
200,600 |
2024/2/27 |
2,192 |
2,210 |
2,181 |
2,197 |
-0.18% |
207,100 |
2024/2/26 |
2,205 |
2,222 |
2,192 |
2,201 |
+0.00% |
223,500 |
2024/2/22 |
2,220 |
2,229 |
2,197 |
2,201 |
-0.18% |
174,100 |
2024/2/21 |
2,252 |
2,261 |
2,186 |
2,205 |
-2.39% |
254,100 |
2024/2/20 |
2,233 |
2,274 |
2,230 |
2,259 |
+1.80% |
195,500 |
2024/2/19 |
2,188 |
2,231 |
2,188 |
2,219 |
+1.65% |
137,800 |
2024/2/16 |
2,190 |
2,197 |
2,161 |
2,183 |
-0.59% |
263,800 |
2024/2/15 |
2,215 |
2,219 |
2,184 |
2,196 |
-0.81% |
154,500 |
2024/2/14 |
2,220 |
2,253 |
2,203 |
2,214 |
-0.09% |
222,400 |
2024/2/13 |
2,220 |
2,240 |
2,196 |
2,216 |
+0.54% |
280,200 |
2024/2/9 |
2,273 |
2,350 |
2,204 |
2,204 |
-3.08% |
1,019,300 |
2024/2/8 |
2,304 |
2,304 |
2,272 |
2,274 |
-1.30% |
254,700 |
2024/2/7 |
2,300 |
2,321 |
2,294 |
2,304 |
+0.22% |
150,800 |
2024/2/6 |
2,323 |
2,350 |
2,297 |
2,299 |
-0.22% |
174,500 |
2024/2/5 |
2,322 |
2,330 |
2,304 |
2,304 |
-0.43% |
122,700 |
2024/2/2 |
2,331 |
2,332 |
2,280 |
2,314 |
+0.00% |
172,000 |
2024/2/1 |
2,305 |
2,333 |
2,305 |
2,314 |
-0.13% |
184,800 |
2024/1/31 |
2,283 |
2,322 |
2,283 |
2,317 |
+1.76% |
188,700 |
2024/1/30 |
2,265 |
2,287 |
2,256 |
2,277 |
+0.84% |
157,700 |
2024/1/29 |
2,237 |
2,268 |
2,236 |
2,258 |
+1.85% |
107,400 |
2024/1/26 |
2,231 |
2,234 |
2,211 |
2,217 |
-0.85% |
140,400 |
2024/1/25 |
2,223 |
2,239 |
2,215 |
2,236 |
+0.22% |
100,100 |
2024/1/24 |
2,236 |
2,246 |
2,210 |
2,231 |
-0.67% |
146,500 |
2024/1/23 |
2,249 |
2,252 |
2,230 |
2,246 |
-0.09% |
108,600 |
2024/1/22 |
2,234 |
2,248 |
2,223 |
2,248 |
+0.67% |
118,900 |
2024/1/19 |
2,247 |
2,251 |
2,209 |
2,233 |
-0.22% |
157,100 |
2024/1/18 |
2,210 |
2,257 |
2,201 |
2,238 |
+1.82% |
199,500 |
2024/1/17 |
2,208 |
2,232 |
2,198 |
2,198 |
+0.46% |
133,900 |
2024/1/16 |
2,206 |
2,220 |
2,179 |
2,188 |
-0.82% |
94,100 |
2024/1/15 |
2,195 |
2,218 |
2,195 |
2,206 |
+0.64% |
93,000 |
2024/1/12 |
2,219 |
2,222 |
2,192 |
2,192 |
-1.17% |
112,700 |
2024/1/11 |
2,245 |
2,255 |
2,215 |
2,218 |
-0.14% |
107,300 |
2024/1/10 |
2,182 |
2,227 |
2,182 |
2,221 |
+1.79% |
132,900 |
2024/1/9 |
2,150 |
2,185 |
2,149 |
2,182 |
+1.58% |
110,800 |
2024/1/5 |
2,164 |
2,168 |
2,142 |
2,148 |
-0.19% |
93,700 |
2024/1/4 |
2,118 |
2,156 |
2,100 |
2,152 |
+1.80% |
117,600 |
2023/12/29 |
2,113 |
2,119 |
2,103 |
2,114 |
+0.33% |
114,500 |
2023/12/28 |
2,095 |
2,113 |
2,093 |
2,107 |
+0.38% |
73,000 |
2023/12/27 |
2,089 |
2,100 |
2,078 |
2,099 |
+0.48% |
92,200 |
2023/12/26 |
2,092 |
2,094 |
2,078 |
2,089 |
+0.29% |
82,500 |
2023/12/25 |
2,083 |
2,086 |
2,071 |
2,083 |
+0.14% |
77,600 |
2023/12/22 |
2,068 |
2,085 |
2,056 |
2,080 |
+0.39% |
103,400 |
2023/12/21 |
2,071 |
2,075 |
2,045 |
2,072 |
-0.24% |
123,500 |
2023/12/20 |
2,070 |
2,090 |
2,061 |
2,077 |
+0.14% |
114,900 |
2023/12/19 |
2,085 |
2,086 |
2,055 |
2,074 |
-0.24% |
101,600 |
2023/12/18 |
2,052 |
2,089 |
2,052 |
2,079 |
-1.09% |
104,600 |
2023/12/15 |
2,145 |
2,147 |
2,095 |
2,102 |
-1.96% |
168,900 |
2023/12/14 |
2,165 |
2,171 |
2,133 |
2,144 |
-0.46% |
103,600 |
2023/12/13 |
2,191 |
2,194 |
2,142 |
2,154 |
-1.19% |
81,200 |
2023/12/12 |
2,175 |
2,193 |
2,165 |
2,180 |
-0.27% |
123,200 |
2023/12/11 |
2,165 |
2,186 |
2,149 |
2,186 |
+1.02% |
151,700 |
2023/12/8 |
2,146 |
2,166 |
2,136 |
2,164 |
+1.03% |
204,500 |
2023/12/7 |
2,180 |
2,205 |
2,139 |
2,142 |
-1.43% |
187,000 |
2023/12/6 |
2,155 |
2,179 |
2,149 |
2,173 |
+1.31% |
106,600 |
2023/12/5 |
2,142 |
2,168 |
2,142 |
2,145 |
-1.06% |
134,200 |
2023/12/4 |
2,158 |
2,179 |
2,140 |
2,168 |
+0.46% |
147,800 |
2023/12/1 |
2,180 |
2,194 |
2,149 |
2,158 |
-0.23% |
117,900 |
2023/11/30 |
2,137 |
2,165 |
2,119 |
2,163 |
+0.89% |
210,000 |
2023/11/29 |
2,178 |
2,180 |
2,144 |
2,144 |
-2.15% |
119,700 |
2023/11/28 |
2,200 |
2,200 |
2,182 |
2,191 |
+0.00% |
124,500 |
2023/11/27 |
2,216 |
2,216 |
2,187 |
2,191 |
-0.59% |
87,300 |
2023/11/24 |
2,205 |
2,213 |
2,183 |
2,204 |
+0.55% |
71,800 |
2023/11/22 |
2,177 |
2,200 |
2,177 |
2,192 |
+0.60% |
81,700 |
2023/11/21 |
2,195 |
2,195 |
2,168 |
2,179 |
-1.09% |
131,700 |
2023/11/20 |
2,230 |
2,237 |
2,192 |
2,203 |
-1.21% |
131,300 |
2023/11/17 |
2,173 |
2,237 |
2,173 |
2,230 |
+2.62% |
202,300 |
2023/11/16 |
2,216 |
2,229 |
2,170 |
2,173 |
-1.85% |
226,000 |
|