日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,082 |
2,115 |
2,076 |
2,115 |
+1.44% |
16,900 |
2024/5/16 |
2,115 |
2,118 |
2,056 |
2,085 |
-0.86% |
17,900 |
2024/5/15 |
2,130 |
2,146 |
2,085 |
2,103 |
-0.94% |
11,100 |
2024/5/14 |
2,085 |
2,129 |
2,070 |
2,123 |
+2.61% |
45,300 |
2024/5/13 |
2,090 |
2,110 |
2,045 |
2,069 |
-0.53% |
31,900 |
2024/5/10 |
2,024 |
2,088 |
2,015 |
2,080 |
+3.48% |
48,800 |
2024/5/9 |
1,980 |
2,044 |
1,975 |
2,010 |
+1.52% |
70,500 |
2024/5/8 |
2,000 |
2,049 |
1,975 |
1,980 |
-2.65% |
170,900 |
2024/5/7 |
2,071 |
2,071 |
2,033 |
2,034 |
-1.93% |
68,000 |
2024/5/2 |
2,080 |
2,105 |
2,058 |
2,074 |
+0.39% |
15,400 |
2024/5/1 |
2,042 |
2,084 |
2,041 |
2,066 |
+0.83% |
14,700 |
2024/4/30 |
2,080 |
2,092 |
2,031 |
2,049 |
-1.49% |
58,700 |
2024/4/26 |
2,093 |
2,095 |
2,058 |
2,080 |
+0.10% |
13,800 |
2024/4/25 |
2,060 |
2,093 |
2,060 |
2,078 |
+0.87% |
18,400 |
2024/4/24 |
2,111 |
2,113 |
2,045 |
2,060 |
-2.42% |
93,900 |
2024/4/23 |
2,156 |
2,156 |
2,101 |
2,111 |
-2.04% |
26,400 |
2024/4/22 |
2,154 |
2,165 |
2,131 |
2,155 |
+1.41% |
10,700 |
2024/4/19 |
2,183 |
2,192 |
2,125 |
2,125 |
-2.70% |
35,400 |
2024/4/18 |
2,186 |
2,228 |
2,184 |
2,184 |
-0.09% |
12,300 |
2024/4/17 |
2,223 |
2,233 |
2,158 |
2,186 |
-1.66% |
21,700 |
2024/4/16 |
2,246 |
2,322 |
2,200 |
2,223 |
-1.02% |
53,300 |
2024/4/15 |
2,123 |
2,248 |
2,122 |
2,246 |
+7.67% |
57,400 |
2024/4/12 |
2,128 |
2,155 |
2,077 |
2,086 |
+0.14% |
49,900 |
2024/4/11 |
2,148 |
2,148 |
2,059 |
2,083 |
-6.34% |
150,300 |
2024/4/10 |
2,269 |
2,271 |
2,224 |
2,224 |
-2.50% |
42,600 |
2024/4/9 |
2,307 |
2,345 |
2,281 |
2,281 |
+0.04% |
23,100 |
2024/4/8 |
2,290 |
2,312 |
2,276 |
2,280 |
-0.44% |
12,800 |
2024/4/5 |
2,265 |
2,299 |
2,253 |
2,290 |
+0.88% |
14,000 |
2024/4/4 |
2,293 |
2,293 |
2,265 |
2,270 |
-1.30% |
18,400 |
2024/4/3 |
2,297 |
2,330 |
2,260 |
2,300 |
+0.09% |
15,900 |
2024/4/2 |
2,300 |
2,300 |
2,270 |
2,298 |
+1.59% |
10,800 |
2024/4/1 |
2,380 |
2,380 |
2,250 |
2,262 |
-5.40% |
65,800 |
2024/3/29 |
2,376 |
2,411 |
2,376 |
2,391 |
+0.50% |
22,900 |
2024/3/28 |
2,448 |
2,448 |
2,370 |
2,379 |
-5.26% |
40,200 |
2024/3/27 |
2,529 |
2,570 |
2,510 |
2,511 |
+0.00% |
47,200 |
2024/3/26 |
2,500 |
2,539 |
2,499 |
2,511 |
+0.00% |
25,100 |
2024/3/25 |
2,515 |
2,560 |
2,500 |
2,511 |
+0.44% |
38,200 |
2024/3/22 |
2,466 |
2,515 |
2,460 |
2,500 |
+1.96% |
27,500 |
2024/3/21 |
2,520 |
2,548 |
2,452 |
2,452 |
-2.43% |
45,800 |
2024/3/19 |
2,447 |
2,520 |
2,447 |
2,513 |
+3.37% |
71,900 |
2024/3/18 |
2,395 |
2,445 |
2,383 |
2,431 |
+3.23% |
64,800 |
2024/3/15 |
2,365 |
2,377 |
2,342 |
2,355 |
+0.04% |
12,800 |
2024/3/14 |
2,335 |
2,375 |
2,335 |
2,354 |
+0.81% |
16,000 |
2024/3/13 |
2,347 |
2,381 |
2,332 |
2,335 |
-1.48% |
16,500 |
2024/3/12 |
2,338 |
2,384 |
2,291 |
2,370 |
+2.60% |
31,300 |
2024/3/11 |
2,328 |
2,338 |
2,295 |
2,310 |
+1.40% |
32,300 |
2024/3/8 |
2,252 |
2,284 |
2,249 |
2,278 |
+0.62% |
31,400 |
2024/3/7 |
2,326 |
2,330 |
2,252 |
2,264 |
-2.08% |
37,600 |
2024/3/6 |
2,299 |
2,344 |
2,285 |
2,312 |
+0.43% |
27,800 |
2024/3/5 |
2,310 |
2,329 |
2,282 |
2,302 |
-0.78% |
38,500 |
2024/3/4 |
2,388 |
2,400 |
2,310 |
2,320 |
-2.52% |
62,700 |
2024/3/1 |
2,420 |
2,452 |
2,380 |
2,380 |
+0.21% |
67,100 |
2024/2/29 |
2,384 |
2,417 |
2,330 |
2,375 |
-0.63% |
65,400 |
2024/2/28 |
2,308 |
2,432 |
2,308 |
2,390 |
+4.14% |
133,400 |
2024/2/27 |
2,290 |
2,330 |
2,265 |
2,295 |
+2.59% |
138,100 |
2024/2/26 |
2,198 |
2,248 |
2,172 |
2,237 |
+3.04% |
58,000 |
2024/2/22 |
2,171 |
2,206 |
2,151 |
2,171 |
+2.36% |
53,600 |
2024/2/21 |
2,150 |
2,200 |
2,119 |
2,121 |
-0.89% |
86,900 |
2024/2/20 |
2,130 |
2,149 |
2,101 |
2,140 |
+0.14% |
31,800 |
2024/2/19 |
2,085 |
2,152 |
2,064 |
2,137 |
+3.84% |
66,500 |
2024/2/16 |
2,076 |
2,087 |
2,033 |
2,058 |
+1.58% |
83,800 |
2024/2/15 |
2,124 |
2,124 |
2,024 |
2,026 |
-3.84% |
122,300 |
2024/2/14 |
2,160 |
2,160 |
2,075 |
2,107 |
-2.63% |
140,200 |
2024/2/13 |
2,308 |
2,308 |
2,158 |
2,164 |
-6.44% |
243,100 |
2024/2/9 |
2,303 |
2,360 |
2,300 |
2,313 |
+0.30% |
67,000 |
2024/2/8 |
2,411 |
2,422 |
2,300 |
2,306 |
-4.36% |
208,900 |
2024/2/7 |
2,500 |
2,515 |
2,401 |
2,411 |
-8.85% |
424,800 |
2024/2/6 |
2,700 |
2,728 |
2,642 |
2,645 |
+0.34% |
127,200 |
2024/2/5 |
2,612 |
2,641 |
2,610 |
2,636 |
+1.58% |
33,100 |
2024/2/2 |
2,586 |
2,618 |
2,576 |
2,595 |
+0.46% |
25,600 |
2024/2/1 |
2,583 |
2,605 |
2,571 |
2,583 |
+0.23% |
19,800 |
2024/1/31 |
2,590 |
2,592 |
2,560 |
2,577 |
-0.12% |
18,100 |
2024/1/30 |
2,562 |
2,610 |
2,558 |
2,580 |
+1.14% |
33,500 |
2024/1/29 |
2,564 |
2,580 |
2,550 |
2,551 |
-0.39% |
47,500 |
2024/1/26 |
2,605 |
2,606 |
2,555 |
2,561 |
-2.62% |
67,300 |
2024/1/25 |
2,553 |
2,683 |
2,547 |
2,630 |
+2.69% |
65,000 |
2024/1/24 |
2,594 |
2,599 |
2,553 |
2,561 |
-1.27% |
50,800 |
2024/1/23 |
2,597 |
2,608 |
2,573 |
2,594 |
+0.00% |
47,000 |
2024/1/22 |
2,601 |
2,602 |
2,566 |
2,594 |
-0.54% |
62,500 |
2024/1/19 |
2,630 |
2,658 |
2,592 |
2,608 |
-0.23% |
36,500 |
2024/1/18 |
2,590 |
2,630 |
2,583 |
2,614 |
+0.62% |
20,500 |
2024/1/17 |
2,611 |
2,639 |
2,590 |
2,598 |
-0.50% |
25,000 |
2024/1/16 |
2,657 |
2,670 |
2,599 |
2,611 |
-1.47% |
36,000 |
2024/1/15 |
2,683 |
2,684 |
2,616 |
2,650 |
+0.34% |
34,200 |
2024/1/12 |
2,695 |
2,730 |
2,620 |
2,641 |
-2.19% |
69,100 |
2024/1/11 |
2,757 |
2,779 |
2,687 |
2,700 |
-2.07% |
50,700 |
2024/1/10 |
2,767 |
2,840 |
2,719 |
2,757 |
-0.29% |
51,100 |
2024/1/9 |
2,720 |
2,779 |
2,718 |
2,765 |
+2.86% |
63,200 |
2024/1/5 |
2,701 |
2,720 |
2,655 |
2,688 |
+0.98% |
67,700 |
2024/1/4 |
2,555 |
2,665 |
2,520 |
2,662 |
+2.86% |
72,800 |
2023/12/29 |
2,548 |
2,607 |
2,520 |
2,588 |
+1.53% |
32,700 |
2023/12/28 |
2,500 |
2,558 |
2,498 |
2,549 |
+1.23% |
44,400 |
2023/12/27 |
2,510 |
2,521 |
2,496 |
2,518 |
-0.28% |
85,600 |
2023/12/26 |
2,577 |
2,588 |
2,508 |
2,525 |
-3.44% |
68,500 |
2023/12/25 |
2,659 |
2,659 |
2,615 |
2,615 |
+0.08% |
32,000 |
2023/12/22 |
2,648 |
2,659 |
2,602 |
2,613 |
+0.27% |
21,900 |
2023/12/21 |
2,570 |
2,625 |
2,560 |
2,606 |
+1.01% |
23,000 |
2023/12/20 |
2,554 |
2,605 |
2,542 |
2,580 |
+1.57% |
49,000 |
2023/12/19 |
2,560 |
2,633 |
2,536 |
2,540 |
-1.47% |
32,400 |
2023/12/18 |
2,507 |
2,578 |
2,502 |
2,578 |
+3.12% |
31,900 |
2023/12/15 |
2,500 |
2,515 |
2,496 |
2,500 |
-0.04% |
54,200 |
2023/12/14 |
2,565 |
2,565 |
2,500 |
2,501 |
-1.69% |
39,800 |
2023/12/13 |
2,552 |
2,562 |
2,529 |
2,544 |
+0.28% |
26,900 |
2023/12/12 |
2,560 |
2,585 |
2,531 |
2,537 |
-0.04% |
35,300 |
2023/12/11 |
2,518 |
2,566 |
2,510 |
2,538 |
+0.16% |
60,200 |
2023/12/8 |
2,580 |
2,586 |
2,529 |
2,534 |
-2.54% |
101,100 |
2023/12/7 |
2,638 |
2,651 |
2,598 |
2,600 |
-2.07% |
59,400 |
2023/12/6 |
2,701 |
2,720 |
2,635 |
2,655 |
-2.21% |
78,000 |
2023/12/5 |
2,727 |
2,799 |
2,700 |
2,715 |
-0.98% |
30,800 |
2023/12/4 |
2,760 |
2,785 |
2,741 |
2,742 |
-0.51% |
15,300 |
2023/12/1 |
2,780 |
2,805 |
2,740 |
2,756 |
-0.58% |
37,700 |
2023/11/30 |
2,740 |
2,784 |
2,718 |
2,772 |
+1.84% |
22,600 |
2023/11/29 |
2,677 |
2,734 |
2,675 |
2,722 |
+1.57% |
30,700 |
2023/11/28 |
2,767 |
2,776 |
2,678 |
2,680 |
-3.49% |
67,300 |
2023/11/27 |
2,810 |
2,855 |
2,777 |
2,777 |
-1.31% |
30,700 |
2023/11/24 |
2,799 |
2,840 |
2,776 |
2,814 |
+1.96% |
40,300 |
2023/11/22 |
2,803 |
2,805 |
2,758 |
2,760 |
-1.64% |
39,100 |
2023/11/21 |
2,870 |
2,895 |
2,752 |
2,806 |
-1.75% |
105,100 |
2023/11/20 |
2,951 |
2,970 |
2,816 |
2,856 |
-2.92% |
153,700 |
2023/11/17 |
2,862 |
2,975 |
2,860 |
2,942 |
+2.80% |
175,000 |
2023/11/16 |
2,750 |
2,867 |
2,685 |
2,862 |
+5.49% |
217,400 |
2023/11/15 |
2,658 |
2,725 |
2,643 |
2,713 |
+3.20% |
163,400 |
2023/11/14 |
2,520 |
2,657 |
2,520 |
2,629 |
+4.78% |
157,200 |
|