日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,905 |
2,951 |
2,905 |
2,941 |
+1.34% |
10,700 |
2024/5/20 |
2,902 |
2,948 |
2,889 |
2,902 |
+0.69% |
16,300 |
2024/5/17 |
2,815 |
2,894 |
2,769 |
2,882 |
+1.34% |
15,900 |
2024/5/16 |
2,811 |
2,847 |
2,777 |
2,844 |
+1.86% |
22,500 |
2024/5/15 |
2,805 |
2,813 |
2,783 |
2,792 |
-0.46% |
10,800 |
2024/5/14 |
2,764 |
2,806 |
2,764 |
2,805 |
+1.63% |
13,300 |
2024/5/13 |
2,752 |
2,795 |
2,750 |
2,760 |
+0.11% |
8,800 |
2024/5/10 |
2,737 |
2,760 |
2,737 |
2,757 |
+0.80% |
10,800 |
2024/5/9 |
2,701 |
2,739 |
2,691 |
2,735 |
+1.41% |
8,900 |
2024/5/8 |
2,698 |
2,719 |
2,697 |
2,697 |
+0.30% |
6,600 |
2024/5/7 |
2,692 |
2,736 |
2,684 |
2,689 |
-0.07% |
14,800 |
2024/5/2 |
2,702 |
2,702 |
2,675 |
2,691 |
-0.41% |
3,800 |
2024/5/1 |
2,681 |
2,714 |
2,681 |
2,702 |
+0.60% |
5,200 |
2024/4/30 |
2,713 |
2,750 |
2,676 |
2,686 |
-1.00% |
17,600 |
2024/4/26 |
2,714 |
2,729 |
2,688 |
2,713 |
-1.17% |
12,000 |
2024/4/25 |
2,762 |
2,768 |
2,711 |
2,745 |
-0.80% |
12,500 |
2024/4/24 |
2,804 |
2,806 |
2,755 |
2,767 |
-0.32% |
14,000 |
2024/4/23 |
2,740 |
2,843 |
2,723 |
2,776 |
+2.78% |
43,600 |
2024/4/22 |
2,699 |
2,740 |
2,692 |
2,701 |
+1.47% |
20,000 |
2024/4/19 |
2,663 |
2,678 |
2,637 |
2,662 |
-0.52% |
24,600 |
2024/4/18 |
2,659 |
2,689 |
2,648 |
2,676 |
+1.33% |
11,500 |
2024/4/17 |
2,634 |
2,664 |
2,615 |
2,641 |
-0.26% |
13,800 |
2024/4/16 |
2,664 |
2,717 |
2,645 |
2,648 |
-0.68% |
26,600 |
2024/4/15 |
2,672 |
2,733 |
2,646 |
2,666 |
+0.98% |
38,800 |
2024/4/12 |
2,650 |
2,672 |
2,638 |
2,640 |
+1.03% |
14,700 |
2024/4/11 |
2,590 |
2,624 |
2,576 |
2,613 |
+0.35% |
12,000 |
2024/4/10 |
2,596 |
2,625 |
2,586 |
2,604 |
+1.01% |
8,300 |
2024/4/9 |
2,580 |
2,592 |
2,570 |
2,578 |
-0.15% |
8,600 |
2024/4/8 |
2,576 |
2,602 |
2,576 |
2,582 |
+0.27% |
10,200 |
2024/4/5 |
2,577 |
2,596 |
2,557 |
2,575 |
-0.12% |
10,900 |
2024/4/4 |
2,574 |
2,588 |
2,552 |
2,578 |
+0.16% |
13,200 |
2024/4/3 |
2,558 |
2,601 |
2,555 |
2,574 |
+0.00% |
14,800 |
2024/4/2 |
2,625 |
2,625 |
2,568 |
2,574 |
-2.50% |
14,600 |
2024/4/1 |
2,670 |
2,670 |
2,615 |
2,640 |
-1.12% |
13,000 |
2024/3/29 |
2,636 |
2,670 |
2,636 |
2,670 |
+1.29% |
12,300 |
2024/3/28 |
2,663 |
2,677 |
2,629 |
2,636 |
-0.42% |
15,600 |
2024/3/27 |
2,664 |
2,688 |
2,636 |
2,647 |
-0.08% |
27,600 |
2024/3/26 |
2,638 |
2,661 |
2,626 |
2,649 |
-0.56% |
10,700 |
2024/3/25 |
2,662 |
2,691 |
2,639 |
2,664 |
+0.08% |
23,600 |
2024/3/22 |
2,644 |
2,662 |
2,630 |
2,662 |
+1.18% |
12,400 |
2024/3/21 |
2,639 |
2,647 |
2,619 |
2,631 |
+0.46% |
16,500 |
2024/3/19 |
2,582 |
2,619 |
2,570 |
2,619 |
+1.24% |
22,900 |
2024/3/18 |
2,583 |
2,590 |
2,564 |
2,587 |
+0.15% |
15,600 |
2024/3/15 |
2,576 |
2,584 |
2,559 |
2,583 |
+0.19% |
13,300 |
2024/3/14 |
2,579 |
2,585 |
2,534 |
2,578 |
+0.82% |
10,200 |
2024/3/13 |
2,579 |
2,592 |
2,530 |
2,557 |
-0.47% |
21,600 |
2024/3/12 |
2,552 |
2,570 |
2,512 |
2,569 |
+0.67% |
12,700 |
2024/3/11 |
2,553 |
2,579 |
2,527 |
2,552 |
-1.43% |
13,200 |
2024/3/8 |
2,532 |
2,591 |
2,532 |
2,589 |
+1.49% |
25,800 |
2024/3/7 |
2,578 |
2,581 |
2,539 |
2,551 |
-0.12% |
25,800 |
2024/3/6 |
2,490 |
2,570 |
2,490 |
2,554 |
+2.00% |
21,600 |
2024/3/5 |
2,526 |
2,537 |
2,499 |
2,504 |
-0.91% |
32,300 |
2024/3/4 |
2,538 |
2,543 |
2,507 |
2,527 |
-0.43% |
19,600 |
2024/3/1 |
2,538 |
2,542 |
2,512 |
2,538 |
-0.12% |
23,900 |
2024/2/29 |
2,580 |
2,580 |
2,497 |
2,541 |
-0.78% |
30,100 |
2024/2/28 |
2,561 |
2,580 |
2,550 |
2,561 |
-1.20% |
16,500 |
2024/2/27 |
2,597 |
2,619 |
2,583 |
2,592 |
+0.27% |
37,700 |
2024/2/26 |
2,594 |
2,607 |
2,571 |
2,585 |
-0.35% |
15,600 |
2024/2/22 |
2,612 |
2,612 |
2,569 |
2,594 |
-0.65% |
35,200 |
2024/2/21 |
2,612 |
2,615 |
2,599 |
2,611 |
-0.04% |
25,400 |
2024/2/20 |
2,598 |
2,614 |
2,591 |
2,612 |
+0.54% |
17,600 |
2024/2/19 |
2,591 |
2,600 |
2,555 |
2,598 |
+0.58% |
29,500 |
2024/2/16 |
2,588 |
2,590 |
2,570 |
2,583 |
+0.39% |
21,100 |
2024/2/15 |
2,584 |
2,584 |
2,554 |
2,573 |
+0.51% |
23,600 |
2024/2/14 |
2,611 |
2,639 |
2,560 |
2,560 |
-1.73% |
35,900 |
2024/2/13 |
2,579 |
2,606 |
2,578 |
2,605 |
+1.05% |
23,000 |
2024/2/9 |
2,555 |
2,590 |
2,555 |
2,578 |
+0.31% |
18,300 |
2024/2/8 |
2,561 |
2,579 |
2,521 |
2,570 |
-0.12% |
40,600 |
2024/2/7 |
2,547 |
2,581 |
2,535 |
2,573 |
+0.47% |
30,600 |
2024/2/6 |
2,575 |
2,580 |
2,542 |
2,561 |
+0.27% |
32,500 |
2024/2/5 |
2,558 |
2,565 |
2,547 |
2,554 |
+0.47% |
17,100 |
2024/2/2 |
2,539 |
2,552 |
2,520 |
2,542 |
+0.51% |
17,600 |
2024/2/1 |
2,545 |
2,545 |
2,516 |
2,529 |
-0.67% |
15,600 |
2024/1/31 |
2,511 |
2,546 |
2,505 |
2,546 |
+1.39% |
18,900 |
2024/1/30 |
2,562 |
2,562 |
2,511 |
2,511 |
-1.02% |
15,300 |
2024/1/29 |
2,541 |
2,547 |
2,525 |
2,537 |
+1.04% |
9,200 |
2024/1/26 |
2,535 |
2,536 |
2,511 |
2,511 |
-0.95% |
16,200 |
2024/1/25 |
2,514 |
2,543 |
2,514 |
2,535 |
+0.60% |
16,300 |
2024/1/24 |
2,540 |
2,547 |
2,507 |
2,520 |
-0.79% |
18,100 |
2024/1/23 |
2,560 |
2,571 |
2,540 |
2,540 |
-0.27% |
11,900 |
2024/1/22 |
2,527 |
2,550 |
2,519 |
2,547 |
+0.99% |
14,700 |
2024/1/19 |
2,504 |
2,543 |
2,504 |
2,522 |
+0.80% |
21,000 |
2024/1/18 |
2,497 |
2,531 |
2,497 |
2,502 |
+0.08% |
39,700 |
2024/1/17 |
2,530 |
2,544 |
2,500 |
2,500 |
-0.04% |
17,200 |
2024/1/16 |
2,569 |
2,579 |
2,501 |
2,501 |
-1.77% |
26,400 |
2024/1/15 |
2,534 |
2,581 |
2,507 |
2,546 |
+1.23% |
41,000 |
2024/1/12 |
2,575 |
2,589 |
2,510 |
2,515 |
-2.44% |
34,500 |
2024/1/11 |
2,541 |
2,579 |
2,537 |
2,578 |
+2.10% |
34,000 |
2024/1/10 |
2,532 |
2,544 |
2,510 |
2,525 |
-0.24% |
30,100 |
2024/1/9 |
2,537 |
2,553 |
2,513 |
2,531 |
+1.08% |
24,100 |
2024/1/5 |
2,552 |
2,581 |
2,500 |
2,504 |
-1.65% |
44,500 |
2024/1/4 |
2,506 |
2,549 |
2,469 |
2,546 |
-0.08% |
31,800 |
2023/12/29 |
2,529 |
2,553 |
2,527 |
2,548 |
+0.59% |
19,900 |
2023/12/28 |
2,514 |
2,540 |
2,502 |
2,533 |
+0.56% |
14,000 |
2023/12/27 |
2,467 |
2,519 |
2,467 |
2,519 |
+1.57% |
21,900 |
2023/12/26 |
2,490 |
2,502 |
2,472 |
2,480 |
-0.40% |
15,800 |
2023/12/25 |
2,552 |
2,564 |
2,488 |
2,490 |
-1.66% |
35,600 |
2023/12/22 |
2,486 |
2,532 |
2,486 |
2,532 |
+2.63% |
28,600 |
2023/12/21 |
2,464 |
2,482 |
2,461 |
2,467 |
+0.08% |
13,500 |
2023/12/20 |
2,441 |
2,483 |
2,441 |
2,465 |
+0.41% |
17,700 |
2023/12/19 |
2,421 |
2,459 |
2,417 |
2,455 |
+0.70% |
16,400 |
2023/12/18 |
2,426 |
2,451 |
2,409 |
2,438 |
-0.93% |
23,000 |
2023/12/15 |
2,462 |
2,464 |
2,423 |
2,461 |
+0.53% |
28,600 |
2023/12/14 |
2,484 |
2,484 |
2,440 |
2,448 |
-1.05% |
25,900 |
2023/12/13 |
2,476 |
2,500 |
2,466 |
2,474 |
+0.57% |
20,600 |
2023/12/12 |
2,470 |
2,485 |
2,453 |
2,460 |
-0.20% |
25,200 |
2023/12/11 |
2,471 |
2,471 |
2,443 |
2,465 |
+1.69% |
27,100 |
2023/12/8 |
2,418 |
2,449 |
2,411 |
2,424 |
+0.46% |
42,600 |
2023/12/7 |
2,465 |
2,465 |
2,411 |
2,413 |
-2.23% |
29,900 |
2023/12/6 |
2,432 |
2,475 |
2,432 |
2,468 |
+1.65% |
24,200 |
2023/12/5 |
2,425 |
2,450 |
2,425 |
2,428 |
-0.90% |
20,600 |
2023/12/4 |
2,443 |
2,468 |
2,437 |
2,450 |
+0.29% |
14,000 |
2023/12/1 |
2,453 |
2,460 |
2,437 |
2,443 |
-0.45% |
17,500 |
2023/11/30 |
2,465 |
2,468 |
2,439 |
2,454 |
-0.93% |
16,000 |
2023/11/29 |
2,452 |
2,497 |
2,452 |
2,477 |
+0.32% |
28,300 |
2023/11/28 |
2,460 |
2,469 |
2,429 |
2,469 |
+0.20% |
25,400 |
2023/11/27 |
2,501 |
2,507 |
2,464 |
2,464 |
-0.96% |
29,700 |
2023/11/24 |
2,490 |
2,500 |
2,475 |
2,488 |
+0.40% |
19,700 |
2023/11/22 |
2,483 |
2,519 |
2,478 |
2,478 |
-0.44% |
17,800 |
2023/11/21 |
2,468 |
2,496 |
2,458 |
2,489 |
+0.85% |
20,600 |
2023/11/20 |
2,511 |
2,543 |
2,467 |
2,468 |
-1.99% |
37,800 |
2023/11/17 |
2,492 |
2,522 |
2,478 |
2,518 |
+1.78% |
30,600 |
2023/11/16 |
2,484 |
2,525 |
2,466 |
2,474 |
-3.55% |
48,300 |
|