日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,091 |
2,144 |
2,091 |
2,143 |
+3.58% |
4,500 |
2024/5/20 |
2,020 |
2,069 |
2,020 |
2,069 |
+1.42% |
6,600 |
2024/5/17 |
2,014 |
2,040 |
2,014 |
2,040 |
+0.99% |
2,100 |
2024/5/16 |
2,035 |
2,042 |
2,014 |
2,020 |
+0.25% |
3,600 |
2024/5/15 |
2,121 |
2,121 |
2,013 |
2,015 |
-5.22% |
10,800 |
2024/5/14 |
2,165 |
2,168 |
2,126 |
2,126 |
-1.80% |
8,000 |
2024/5/13 |
2,180 |
2,199 |
2,160 |
2,165 |
-0.69% |
2,800 |
2024/5/10 |
2,226 |
2,233 |
2,160 |
2,180 |
-2.02% |
4,900 |
2024/5/9 |
2,250 |
2,250 |
2,225 |
2,225 |
-0.49% |
400 |
2024/5/8 |
2,241 |
2,241 |
2,236 |
2,236 |
-0.62% |
1,900 |
2024/5/7 |
2,263 |
2,263 |
2,250 |
2,250 |
+0.22% |
3,000 |
2024/5/2 |
2,232 |
2,250 |
2,231 |
2,245 |
-0.13% |
1,900 |
2024/5/1 |
2,262 |
2,262 |
2,240 |
2,248 |
-1.40% |
2,600 |
2024/4/30 |
2,275 |
2,293 |
2,255 |
2,280 |
+0.22% |
3,900 |
2024/4/26 |
2,286 |
2,286 |
2,211 |
2,275 |
-0.87% |
5,400 |
2024/4/25 |
2,302 |
2,302 |
2,295 |
2,295 |
-0.35% |
800 |
2024/4/24 |
2,280 |
2,303 |
2,280 |
2,303 |
+0.39% |
3,100 |
2024/4/23 |
2,261 |
2,299 |
2,261 |
2,294 |
+0.79% |
4,400 |
2024/4/22 |
2,276 |
2,276 |
2,262 |
2,276 |
+0.00% |
1,800 |
2024/4/19 |
2,270 |
2,283 |
2,250 |
2,276 |
-1.90% |
4,100 |
2024/4/18 |
2,282 |
2,320 |
2,260 |
2,320 |
+1.53% |
2,200 |
2024/4/17 |
2,279 |
2,299 |
2,262 |
2,285 |
-0.31% |
2,000 |
2024/4/16 |
2,329 |
2,329 |
2,271 |
2,292 |
-1.59% |
2,300 |
2024/4/15 |
2,298 |
2,329 |
2,266 |
2,329 |
+0.60% |
2,400 |
2024/4/12 |
2,318 |
2,318 |
2,265 |
2,315 |
+0.35% |
2,300 |
2024/4/11 |
2,306 |
2,307 |
2,291 |
2,307 |
+0.13% |
700 |
2024/4/10 |
2,301 |
2,304 |
2,299 |
2,304 |
+0.13% |
400 |
2024/4/9 |
2,299 |
2,306 |
2,257 |
2,301 |
+0.09% |
1,300 |
2024/4/8 |
2,254 |
2,299 |
2,254 |
2,299 |
-1.46% |
2,600 |
2024/4/5 |
2,305 |
2,353 |
2,300 |
2,333 |
-0.89% |
2,300 |
2024/4/4 |
2,327 |
2,361 |
2,327 |
2,354 |
+1.29% |
3,400 |
2024/4/3 |
2,338 |
2,338 |
2,295 |
2,324 |
-1.40% |
4,800 |
2024/4/2 |
2,349 |
2,360 |
2,325 |
2,357 |
+0.38% |
1,700 |
2024/4/1 |
2,365 |
2,366 |
2,335 |
2,348 |
+1.21% |
4,000 |
2024/3/29 |
2,278 |
2,350 |
2,277 |
2,320 |
+2.56% |
4,900 |
2024/3/28 |
2,270 |
2,290 |
2,230 |
2,262 |
-0.96% |
3,700 |
2024/3/27 |
2,256 |
2,284 |
2,242 |
2,284 |
+1.47% |
4,500 |
2024/3/26 |
2,288 |
2,288 |
2,250 |
2,251 |
-0.84% |
5,400 |
2024/3/25 |
2,239 |
2,270 |
2,239 |
2,270 |
+1.98% |
5,200 |
2024/3/22 |
2,239 |
2,245 |
2,226 |
2,226 |
-0.49% |
2,100 |
2024/3/21 |
2,248 |
2,250 |
2,190 |
2,237 |
-0.22% |
4,700 |
2024/3/19 |
2,230 |
2,243 |
2,212 |
2,242 |
-0.31% |
3,200 |
2024/3/18 |
2,224 |
2,249 |
2,189 |
2,249 |
+3.98% |
7,000 |
2024/3/15 |
2,100 |
2,163 |
2,100 |
2,163 |
+0.84% |
6,800 |
2024/3/14 |
2,182 |
2,182 |
2,112 |
2,145 |
-1.70% |
1,100 |
2024/3/13 |
2,229 |
2,230 |
2,130 |
2,182 |
-2.11% |
14,700 |
2024/3/12 |
2,053 |
2,240 |
2,040 |
2,229 |
+7.63% |
15,000 |
2024/3/11 |
2,100 |
2,134 |
2,061 |
2,071 |
-2.68% |
3,400 |
2024/3/8 |
2,072 |
2,149 |
2,072 |
2,128 |
+2.50% |
3,200 |
2024/3/7 |
2,255 |
2,267 |
2,063 |
2,076 |
-5.98% |
12,200 |
2024/3/6 |
2,166 |
2,208 |
2,133 |
2,208 |
+0.41% |
4,200 |
2024/3/5 |
2,218 |
2,218 |
2,128 |
2,199 |
-2.05% |
9,000 |
2024/3/4 |
2,249 |
2,275 |
2,211 |
2,245 |
-0.18% |
6,500 |
2024/3/1 |
2,307 |
2,307 |
2,211 |
2,249 |
-2.17% |
15,500 |
2024/2/29 |
2,141 |
2,310 |
2,115 |
2,299 |
+8.24% |
39,800 |
2024/2/28 |
2,007 |
2,140 |
2,007 |
2,124 |
+6.84% |
51,900 |
2024/2/27 |
1,975 |
1,988 |
1,965 |
1,988 |
+1.17% |
4,300 |
2024/2/26 |
1,961 |
1,980 |
1,961 |
1,965 |
+0.67% |
900 |
2024/2/22 |
1,947 |
1,952 |
1,947 |
1,952 |
+0.26% |
800 |
2024/2/21 |
1,943 |
1,947 |
1,933 |
1,947 |
+0.21% |
1,400 |
2024/2/20 |
1,960 |
1,975 |
1,943 |
1,943 |
-0.66% |
2,500 |
2024/2/19 |
1,905 |
2,000 |
1,905 |
1,956 |
+3.71% |
8,300 |
2024/2/16 |
1,885 |
1,906 |
1,883 |
1,886 |
+0.21% |
2,800 |
2024/2/15 |
1,911 |
1,914 |
1,882 |
1,882 |
-1.67% |
6,300 |
2024/2/14 |
1,943 |
1,943 |
1,911 |
1,914 |
-2.10% |
5,100 |
2024/2/13 |
1,953 |
1,955 |
1,932 |
1,955 |
+0.77% |
1,500 |
2024/2/9 |
1,920 |
1,955 |
1,918 |
1,940 |
+1.09% |
2,100 |
2024/2/8 |
1,919 |
1,919 |
1,913 |
1,919 |
+0.26% |
1,200 |
2024/2/7 |
1,919 |
1,920 |
1,914 |
1,914 |
-0.26% |
4,000 |
2024/2/6 |
1,921 |
1,925 |
1,919 |
1,919 |
-0.10% |
7,700 |
2024/2/5 |
1,928 |
1,930 |
1,921 |
1,921 |
-0.52% |
6,800 |
2024/2/2 |
1,942 |
1,942 |
1,926 |
1,931 |
-0.31% |
600 |
2024/2/1 |
1,954 |
1,954 |
1,928 |
1,937 |
+0.21% |
1,700 |
2024/1/31 |
1,921 |
1,937 |
1,921 |
1,933 |
+0.10% |
2,200 |
2024/1/30 |
1,937 |
1,937 |
1,931 |
1,931 |
-0.26% |
400 |
2024/1/29 |
1,954 |
1,954 |
1,930 |
1,936 |
-0.41% |
1,300 |
2024/1/26 |
1,958 |
1,958 |
1,938 |
1,944 |
-0.26% |
1,100 |
2024/1/25 |
1,945 |
1,958 |
1,945 |
1,949 |
+0.21% |
1,200 |
2024/1/24 |
1,930 |
1,945 |
1,930 |
1,945 |
+0.78% |
1,200 |
2024/1/23 |
1,991 |
1,993 |
1,930 |
1,930 |
-1.73% |
5,800 |
2024/1/22 |
1,881 |
1,970 |
1,881 |
1,964 |
+4.30% |
10,900 |
2024/1/19 |
1,848 |
1,883 |
1,848 |
1,883 |
+1.02% |
1,800 |
2024/1/18 |
1,856 |
1,864 |
1,845 |
1,864 |
-0.32% |
2,100 |
2024/1/17 |
1,906 |
1,906 |
1,868 |
1,870 |
-1.94% |
5,300 |
2024/1/16 |
1,925 |
1,925 |
1,890 |
1,907 |
-0.88% |
4,700 |
2024/1/15 |
1,915 |
1,924 |
1,902 |
1,924 |
+0.52% |
1,000 |
2024/1/12 |
1,937 |
1,940 |
1,901 |
1,914 |
-1.39% |
2,300 |
2024/1/11 |
1,963 |
1,963 |
1,937 |
1,941 |
-0.51% |
2,900 |
2024/1/10 |
1,943 |
1,956 |
1,940 |
1,951 |
-0.10% |
2,400 |
2024/1/9 |
1,963 |
1,963 |
1,942 |
1,953 |
-0.51% |
1,400 |
2024/1/5 |
1,985 |
1,985 |
1,951 |
1,963 |
+0.00% |
1,300 |
2024/1/4 |
1,973 |
1,973 |
1,958 |
1,963 |
-0.96% |
8,500 |
2023/12/29 |
1,970 |
1,982 |
1,966 |
1,982 |
+0.97% |
4,100 |
2023/12/28 |
1,940 |
1,963 |
1,932 |
1,963 |
+0.46% |
4,000 |
2023/12/27 |
1,940 |
1,954 |
1,931 |
1,954 |
+0.72% |
3,600 |
2023/12/26 |
1,924 |
1,956 |
1,924 |
1,940 |
+0.67% |
2,500 |
2023/12/25 |
1,941 |
1,955 |
1,920 |
1,927 |
-0.67% |
6,000 |
2023/12/22 |
1,937 |
1,958 |
1,927 |
1,940 |
+0.15% |
10,300 |
2023/12/21 |
1,933 |
1,959 |
1,933 |
1,937 |
-0.46% |
2,300 |
2023/12/20 |
1,960 |
1,962 |
1,940 |
1,946 |
-0.76% |
3,800 |
2023/12/19 |
1,962 |
1,967 |
1,949 |
1,961 |
+0.15% |
3,700 |
2023/12/18 |
1,961 |
1,964 |
1,958 |
1,958 |
-0.15% |
1,200 |
2023/12/15 |
1,973 |
1,973 |
1,947 |
1,961 |
-0.61% |
4,200 |
2023/12/14 |
1,981 |
1,995 |
1,923 |
1,973 |
-0.95% |
7,900 |
2023/12/13 |
1,978 |
1,996 |
1,978 |
1,992 |
+0.45% |
2,800 |
2023/12/12 |
2,000 |
2,000 |
1,977 |
1,983 |
-0.85% |
2,900 |
2023/12/11 |
1,997 |
2,007 |
1,970 |
2,000 |
-0.05% |
6,400 |
2023/12/8 |
2,016 |
2,026 |
2,001 |
2,001 |
-2.72% |
1,800 |
2023/12/7 |
2,074 |
2,074 |
2,045 |
2,057 |
-0.82% |
4,600 |
2023/12/6 |
2,060 |
2,074 |
2,035 |
2,074 |
+0.68% |
2,800 |
2023/12/5 |
2,099 |
2,099 |
2,040 |
2,060 |
-1.67% |
9,800 |
2023/12/4 |
2,073 |
2,095 |
1,994 |
2,095 |
+1.06% |
9,000 |
2023/12/1 |
2,073 |
2,073 |
2,031 |
2,073 |
+0.48% |
4,600 |
2023/11/30 |
1,981 |
2,072 |
1,981 |
2,063 |
+3.15% |
7,800 |
2023/11/29 |
1,980 |
2,000 |
1,963 |
2,000 |
+1.01% |
3,200 |
2023/11/28 |
2,007 |
2,010 |
1,980 |
1,980 |
-1.25% |
4,400 |
2023/11/27 |
2,015 |
2,029 |
2,005 |
2,005 |
+0.70% |
4,400 |
2023/11/24 |
2,005 |
2,018 |
1,991 |
1,991 |
-0.10% |
4,400 |
2023/11/22 |
1,948 |
1,993 |
1,948 |
1,993 |
+3.00% |
5,000 |
2023/11/21 |
1,928 |
1,935 |
1,916 |
1,935 |
+0.47% |
1,700 |
2023/11/20 |
1,932 |
1,940 |
1,916 |
1,926 |
+0.57% |
2,600 |
2023/11/17 |
1,892 |
1,939 |
1,892 |
1,915 |
+0.26% |
1,600 |
2023/11/16 |
1,908 |
1,910 |
1,901 |
1,910 |
+0.10% |
2,100 |
|