日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,077 |
2,120 |
2,075 |
2,110 |
+1.20% |
54,100 |
2024/5/16 |
2,122 |
2,135 |
2,081 |
2,085 |
-2.43% |
129,700 |
2024/5/15 |
2,136 |
2,150 |
2,120 |
2,137 |
-0.05% |
95,400 |
2024/5/14 |
2,164 |
2,174 |
2,126 |
2,138 |
-1.02% |
158,400 |
2024/5/13 |
2,173 |
2,180 |
2,140 |
2,160 |
-1.01% |
138,600 |
2024/5/10 |
2,154 |
2,188 |
2,140 |
2,182 |
+2.25% |
156,200 |
2024/5/9 |
2,116 |
2,156 |
2,110 |
2,134 |
+0.76% |
118,000 |
2024/5/8 |
2,128 |
2,178 |
2,116 |
2,118 |
-0.80% |
178,000 |
2024/5/7 |
2,150 |
2,150 |
2,119 |
2,135 |
-0.05% |
171,800 |
2024/5/2 |
2,133 |
2,171 |
2,128 |
2,136 |
-1.29% |
252,000 |
2024/5/1 |
2,220 |
2,237 |
2,145 |
2,164 |
-3.95% |
593,000 |
2024/4/30 |
2,550 |
2,665 |
2,253 |
2,253 |
-10.95% |
955,400 |
2024/4/26 |
2,501 |
2,534 |
2,475 |
2,530 |
+1.44% |
81,700 |
2024/4/25 |
2,565 |
2,580 |
2,489 |
2,494 |
-3.37% |
118,600 |
2024/4/24 |
2,559 |
2,592 |
2,540 |
2,581 |
+1.06% |
156,200 |
2024/4/23 |
2,558 |
2,559 |
2,495 |
2,554 |
+0.43% |
187,100 |
2024/4/22 |
2,400 |
2,604 |
2,381 |
2,543 |
+8.12% |
468,100 |
2024/4/19 |
2,305 |
2,430 |
2,225 |
2,352 |
+0.38% |
448,600 |
2024/4/18 |
2,314 |
2,344 |
2,307 |
2,343 |
+1.12% |
93,500 |
2024/4/17 |
2,379 |
2,385 |
2,311 |
2,317 |
-1.78% |
60,000 |
2024/4/16 |
2,430 |
2,430 |
2,351 |
2,359 |
-3.71% |
79,700 |
2024/4/15 |
2,385 |
2,451 |
2,384 |
2,450 |
+1.66% |
54,700 |
2024/4/12 |
2,455 |
2,455 |
2,408 |
2,410 |
-2.07% |
72,600 |
2024/4/11 |
2,386 |
2,464 |
2,376 |
2,461 |
+2.12% |
92,500 |
2024/4/10 |
2,402 |
2,413 |
2,380 |
2,410 |
-0.12% |
63,500 |
2024/4/9 |
2,384 |
2,424 |
2,379 |
2,413 |
+2.12% |
70,900 |
2024/4/8 |
2,331 |
2,364 |
2,317 |
2,363 |
+1.37% |
85,100 |
2024/4/5 |
2,328 |
2,344 |
2,306 |
2,331 |
-0.55% |
68,400 |
2024/4/4 |
2,369 |
2,369 |
2,341 |
2,344 |
-1.26% |
105,200 |
2024/4/3 |
2,385 |
2,434 |
2,361 |
2,374 |
-1.21% |
117,800 |
2024/4/2 |
2,375 |
2,429 |
2,370 |
2,403 |
+0.67% |
89,600 |
2024/4/1 |
2,425 |
2,432 |
2,358 |
2,387 |
-1.04% |
78,800 |
2024/3/29 |
2,373 |
2,431 |
2,373 |
2,412 |
+2.42% |
105,900 |
2024/3/28 |
2,330 |
2,369 |
2,320 |
2,355 |
-2.12% |
170,400 |
2024/3/27 |
2,389 |
2,423 |
2,385 |
2,406 |
+0.88% |
268,900 |
2024/3/26 |
2,369 |
2,400 |
2,348 |
2,385 |
+0.08% |
205,400 |
2024/3/25 |
2,398 |
2,406 |
2,356 |
2,383 |
-1.65% |
263,300 |
2024/3/22 |
2,440 |
2,444 |
2,397 |
2,423 |
-0.29% |
138,700 |
2024/3/21 |
2,453 |
2,453 |
2,420 |
2,430 |
-0.25% |
176,100 |
2024/3/19 |
2,400 |
2,437 |
2,386 |
2,436 |
+1.97% |
124,400 |
2024/3/18 |
2,433 |
2,436 |
2,384 |
2,389 |
-0.46% |
97,400 |
2024/3/15 |
2,355 |
2,410 |
2,353 |
2,400 |
+1.52% |
124,900 |
2024/3/14 |
2,336 |
2,367 |
2,323 |
2,364 |
+1.42% |
78,400 |
2024/3/13 |
2,355 |
2,365 |
2,291 |
2,331 |
+0.00% |
84,500 |
2024/3/12 |
2,331 |
2,343 |
2,290 |
2,331 |
-1.27% |
61,700 |
2024/3/11 |
2,430 |
2,433 |
2,334 |
2,361 |
-3.59% |
116,800 |
2024/3/8 |
2,380 |
2,457 |
2,375 |
2,449 |
+1.62% |
105,400 |
2024/3/7 |
2,429 |
2,436 |
2,391 |
2,410 |
-0.62% |
102,100 |
2024/3/6 |
2,386 |
2,442 |
2,357 |
2,425 |
+0.79% |
135,900 |
2024/3/5 |
2,400 |
2,424 |
2,385 |
2,406 |
-0.41% |
87,600 |
2024/3/4 |
2,462 |
2,472 |
2,416 |
2,416 |
-0.78% |
143,900 |
2024/3/1 |
2,430 |
2,441 |
2,387 |
2,435 |
+0.25% |
89,600 |
2024/2/29 |
2,436 |
2,456 |
2,393 |
2,429 |
+0.12% |
185,200 |
2024/2/28 |
2,390 |
2,444 |
2,384 |
2,426 |
+0.87% |
142,200 |
2024/2/27 |
2,345 |
2,420 |
2,345 |
2,405 |
+2.25% |
156,300 |
2024/2/26 |
2,337 |
2,390 |
2,337 |
2,352 |
+2.53% |
138,200 |
2024/2/22 |
2,291 |
2,302 |
2,280 |
2,294 |
+0.70% |
71,800 |
2024/2/21 |
2,291 |
2,302 |
2,244 |
2,278 |
-0.57% |
75,200 |
2024/2/20 |
2,300 |
2,305 |
2,281 |
2,291 |
-0.04% |
73,700 |
2024/2/19 |
2,269 |
2,297 |
2,240 |
2,292 |
+1.01% |
90,900 |
2024/2/16 |
2,249 |
2,272 |
2,244 |
2,269 |
+1.75% |
112,000 |
2024/2/15 |
2,230 |
2,247 |
2,204 |
2,230 |
+2.15% |
109,900 |
2024/2/14 |
2,217 |
2,231 |
2,174 |
2,183 |
-2.50% |
105,900 |
2024/2/13 |
2,212 |
2,248 |
2,190 |
2,239 |
+2.10% |
104,100 |
2024/2/9 |
2,242 |
2,256 |
2,180 |
2,193 |
-2.71% |
150,500 |
2024/2/8 |
2,140 |
2,312 |
2,131 |
2,254 |
+5.23% |
316,300 |
2024/2/7 |
2,116 |
2,142 |
2,111 |
2,142 |
+1.71% |
111,700 |
2024/2/6 |
2,151 |
2,151 |
2,102 |
2,106 |
-2.41% |
105,300 |
2024/2/5 |
2,151 |
2,168 |
2,122 |
2,158 |
+0.61% |
159,100 |
2024/2/2 |
2,155 |
2,157 |
2,104 |
2,145 |
+0.99% |
204,800 |
2024/2/1 |
2,141 |
2,199 |
2,114 |
2,124 |
-0.52% |
230,900 |
2024/1/31 |
2,108 |
2,135 |
2,091 |
2,135 |
+2.25% |
165,900 |
2024/1/30 |
2,101 |
2,103 |
2,079 |
2,088 |
-0.90% |
85,600 |
2024/1/29 |
2,092 |
2,128 |
2,090 |
2,107 |
+1.89% |
109,700 |
2024/1/26 |
2,076 |
2,108 |
2,064 |
2,068 |
-1.38% |
85,500 |
2024/1/25 |
2,078 |
2,110 |
2,074 |
2,097 |
+0.77% |
64,800 |
2024/1/24 |
2,086 |
2,094 |
2,068 |
2,081 |
-0.14% |
58,000 |
2024/1/23 |
2,110 |
2,110 |
2,067 |
2,084 |
+0.14% |
58,400 |
2024/1/22 |
2,065 |
2,081 |
2,059 |
2,081 |
+1.46% |
67,200 |
2024/1/19 |
2,060 |
2,071 |
2,045 |
2,051 |
-0.29% |
61,500 |
2024/1/18 |
2,051 |
2,069 |
2,050 |
2,057 |
+0.39% |
54,000 |
2024/1/17 |
2,092 |
2,107 |
2,049 |
2,049 |
-1.21% |
116,200 |
2024/1/16 |
2,110 |
2,118 |
2,073 |
2,074 |
-1.66% |
69,200 |
2024/1/15 |
2,080 |
2,112 |
2,079 |
2,109 |
+1.39% |
71,800 |
2024/1/12 |
2,125 |
2,125 |
2,060 |
2,080 |
-0.62% |
90,500 |
2024/1/11 |
2,090 |
2,121 |
2,090 |
2,093 |
+0.58% |
98,200 |
2024/1/10 |
2,066 |
2,094 |
2,066 |
2,081 |
+0.14% |
58,800 |
2024/1/9 |
2,101 |
2,129 |
2,066 |
2,078 |
-0.57% |
128,300 |
2024/1/5 |
2,093 |
2,099 |
2,074 |
2,090 |
-0.14% |
89,600 |
2024/1/4 |
2,000 |
2,093 |
1,980 |
2,093 |
+4.70% |
118,700 |
2023/12/29 |
1,997 |
2,010 |
1,979 |
1,999 |
+0.76% |
106,700 |
2023/12/28 |
1,959 |
1,997 |
1,959 |
1,984 |
+1.28% |
71,900 |
2023/12/27 |
1,952 |
1,959 |
1,938 |
1,959 |
+1.35% |
62,900 |
2023/12/26 |
1,928 |
1,950 |
1,922 |
1,933 |
+0.36% |
96,800 |
2023/12/25 |
1,920 |
1,930 |
1,914 |
1,926 |
+0.57% |
47,100 |
2023/12/22 |
1,915 |
1,930 |
1,910 |
1,915 |
+0.10% |
58,300 |
2023/12/21 |
1,913 |
1,922 |
1,905 |
1,913 |
-0.52% |
72,800 |
2023/12/20 |
1,952 |
1,952 |
1,923 |
1,923 |
-0.77% |
113,300 |
2023/12/19 |
1,949 |
1,957 |
1,926 |
1,938 |
-0.36% |
103,200 |
2023/12/18 |
1,972 |
1,972 |
1,926 |
1,945 |
-2.56% |
128,700 |
2023/12/15 |
1,998 |
2,014 |
1,981 |
1,996 |
+0.66% |
107,600 |
2023/12/14 |
1,999 |
2,016 |
1,976 |
1,983 |
-1.25% |
73,500 |
2023/12/13 |
2,010 |
2,025 |
2,000 |
2,008 |
-0.99% |
57,800 |
2023/12/12 |
2,059 |
2,065 |
2,028 |
2,028 |
-0.29% |
62,000 |
2023/12/11 |
2,012 |
2,038 |
2,008 |
2,034 |
+1.50% |
56,600 |
2023/12/8 |
2,036 |
2,045 |
1,995 |
2,004 |
-2.05% |
106,400 |
2023/12/7 |
2,066 |
2,078 |
2,044 |
2,046 |
-2.90% |
77,900 |
2023/12/6 |
2,063 |
2,110 |
2,061 |
2,107 |
+2.53% |
74,500 |
2023/12/5 |
2,109 |
2,111 |
2,047 |
2,055 |
-2.84% |
60,300 |
2023/12/4 |
2,104 |
2,121 |
2,078 |
2,115 |
+0.57% |
75,900 |
2023/12/1 |
2,098 |
2,106 |
2,089 |
2,103 |
+1.11% |
75,300 |
2023/11/30 |
2,072 |
2,090 |
2,066 |
2,080 |
+0.39% |
60,500 |
2023/11/29 |
2,082 |
2,086 |
2,068 |
2,072 |
-0.62% |
46,600 |
2023/11/28 |
2,097 |
2,116 |
2,079 |
2,085 |
-0.57% |
47,800 |
2023/11/27 |
2,101 |
2,124 |
2,087 |
2,097 |
-0.05% |
56,500 |
2023/11/24 |
2,124 |
2,124 |
2,086 |
2,098 |
+0.19% |
51,400 |
2023/11/22 |
2,055 |
2,108 |
2,055 |
2,094 |
+1.50% |
77,100 |
2023/11/21 |
2,065 |
2,075 |
2,047 |
2,063 |
+1.23% |
114,300 |
2023/11/20 |
2,077 |
2,091 |
2,038 |
2,038 |
-1.88% |
76,500 |
2023/11/17 |
2,058 |
2,077 |
2,046 |
2,077 |
+0.78% |
70,500 |
2023/11/16 |
2,088 |
2,100 |
2,052 |
2,061 |
-3.01% |
141,900 |
2023/11/15 |
2,113 |
2,131 |
2,094 |
2,125 |
+2.26% |
115,700 |
2023/11/14 |
2,146 |
2,147 |
2,070 |
2,078 |
-3.17% |
136,500 |
|