日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,648 |
2,658 |
2,620 |
2,620 |
-1.36% |
25,000 |
2024/5/20 |
2,680 |
2,689 |
2,647 |
2,656 |
-0.71% |
29,800 |
2024/5/17 |
2,640 |
2,680 |
2,632 |
2,675 |
+1.36% |
22,800 |
2024/5/16 |
2,671 |
2,675 |
2,632 |
2,639 |
-1.12% |
28,100 |
2024/5/15 |
2,678 |
2,692 |
2,666 |
2,669 |
-0.34% |
29,000 |
2024/5/14 |
2,672 |
2,682 |
2,651 |
2,678 |
+1.36% |
37,200 |
2024/5/13 |
2,665 |
2,681 |
2,642 |
2,642 |
-0.71% |
28,600 |
2024/5/10 |
2,671 |
2,690 |
2,655 |
2,661 |
-0.11% |
22,200 |
2024/5/9 |
2,630 |
2,667 |
2,630 |
2,664 |
+0.72% |
19,300 |
2024/5/8 |
2,625 |
2,655 |
2,624 |
2,645 |
+0.76% |
24,300 |
2024/5/7 |
2,620 |
2,629 |
2,613 |
2,625 |
+0.38% |
28,000 |
2024/5/2 |
2,594 |
2,622 |
2,594 |
2,615 |
+0.35% |
16,900 |
2024/5/1 |
2,591 |
2,614 |
2,591 |
2,606 |
-0.04% |
18,700 |
2024/4/30 |
2,620 |
2,629 |
2,576 |
2,607 |
+0.35% |
40,100 |
2024/4/26 |
2,567 |
2,601 |
2,545 |
2,598 |
+0.70% |
38,000 |
2024/4/25 |
2,592 |
2,594 |
2,576 |
2,580 |
-0.46% |
18,900 |
2024/4/24 |
2,580 |
2,599 |
2,568 |
2,592 |
+0.93% |
21,300 |
2024/4/23 |
2,588 |
2,588 |
2,550 |
2,568 |
+0.78% |
22,500 |
2024/4/22 |
2,566 |
2,566 |
2,531 |
2,548 |
+0.79% |
26,700 |
2024/4/19 |
2,595 |
2,595 |
2,509 |
2,528 |
-2.02% |
34,400 |
2024/4/18 |
2,541 |
2,582 |
2,541 |
2,580 |
+1.42% |
35,200 |
2024/4/17 |
2,567 |
2,584 |
2,542 |
2,544 |
-1.05% |
51,300 |
2024/4/16 |
2,635 |
2,645 |
2,571 |
2,571 |
-2.91% |
40,500 |
2024/4/15 |
2,645 |
2,670 |
2,640 |
2,648 |
-0.08% |
16,200 |
2024/4/12 |
2,664 |
2,673 |
2,649 |
2,650 |
-0.08% |
23,400 |
2024/4/11 |
2,631 |
2,661 |
2,631 |
2,652 |
+0.19% |
15,700 |
2024/4/10 |
2,640 |
2,662 |
2,640 |
2,647 |
-0.34% |
14,800 |
2024/4/9 |
2,681 |
2,681 |
2,637 |
2,656 |
-0.34% |
20,000 |
2024/4/8 |
2,640 |
2,665 |
2,636 |
2,665 |
+1.25% |
18,500 |
2024/4/5 |
2,618 |
2,639 |
2,606 |
2,632 |
+0.19% |
24,400 |
2024/4/4 |
2,660 |
2,667 |
2,618 |
2,627 |
-0.91% |
46,400 |
2024/4/3 |
2,643 |
2,685 |
2,643 |
2,651 |
-0.60% |
44,700 |
2024/4/2 |
2,733 |
2,751 |
2,661 |
2,667 |
-1.80% |
58,000 |
2024/4/1 |
2,710 |
2,756 |
2,675 |
2,716 |
-3.35% |
79,800 |
2024/3/29 |
2,773 |
2,826 |
2,765 |
2,810 |
+1.33% |
38,600 |
2024/3/28 |
2,760 |
2,807 |
2,755 |
2,773 |
+0.43% |
32,700 |
2024/3/27 |
2,785 |
2,785 |
2,746 |
2,761 |
+0.91% |
23,700 |
2024/3/26 |
2,719 |
2,751 |
2,708 |
2,736 |
+0.07% |
34,200 |
2024/3/25 |
2,724 |
2,749 |
2,720 |
2,734 |
+0.37% |
22,900 |
2024/3/22 |
2,721 |
2,735 |
2,710 |
2,724 |
-0.04% |
16,300 |
2024/3/21 |
2,714 |
2,734 |
2,708 |
2,725 |
+0.18% |
16,700 |
2024/3/19 |
2,731 |
2,743 |
2,712 |
2,720 |
-0.40% |
11,900 |
2024/3/18 |
2,727 |
2,740 |
2,721 |
2,731 |
+0.15% |
12,800 |
2024/3/15 |
2,730 |
2,748 |
2,720 |
2,727 |
-0.62% |
9,600 |
2024/3/14 |
2,752 |
2,752 |
2,711 |
2,744 |
+0.62% |
11,300 |
2024/3/13 |
2,770 |
2,796 |
2,702 |
2,727 |
-1.27% |
14,600 |
2024/3/12 |
2,763 |
2,780 |
2,722 |
2,762 |
-1.00% |
22,500 |
2024/3/11 |
2,775 |
2,797 |
2,765 |
2,790 |
-1.24% |
24,000 |
2024/3/8 |
2,773 |
2,826 |
2,765 |
2,825 |
+1.77% |
27,000 |
2024/3/7 |
2,778 |
2,794 |
2,770 |
2,776 |
+0.40% |
18,500 |
2024/3/6 |
2,735 |
2,780 |
2,735 |
2,765 |
+0.14% |
31,600 |
2024/3/5 |
2,761 |
2,794 |
2,755 |
2,761 |
-0.90% |
26,000 |
2024/3/4 |
2,819 |
2,819 |
2,761 |
2,786 |
-0.75% |
62,300 |
2024/3/1 |
2,824 |
2,827 |
2,796 |
2,807 |
-1.02% |
24,300 |
2024/2/29 |
2,820 |
2,861 |
2,820 |
2,836 |
-0.11% |
16,100 |
2024/2/28 |
2,858 |
2,919 |
2,839 |
2,839 |
-1.49% |
24,000 |
2024/2/27 |
2,837 |
2,907 |
2,830 |
2,882 |
+2.75% |
47,200 |
2024/2/26 |
2,822 |
2,835 |
2,800 |
2,805 |
-0.57% |
19,000 |
2024/2/22 |
2,829 |
2,830 |
2,808 |
2,821 |
+0.93% |
19,900 |
2024/2/21 |
2,809 |
2,826 |
2,791 |
2,795 |
-0.60% |
19,900 |
2024/2/20 |
2,826 |
2,832 |
2,800 |
2,812 |
-0.21% |
30,200 |
2024/2/19 |
2,847 |
2,849 |
2,799 |
2,818 |
-1.19% |
23,200 |
2024/2/16 |
2,894 |
2,894 |
2,827 |
2,852 |
-0.59% |
38,500 |
2024/2/15 |
2,848 |
2,929 |
2,842 |
2,869 |
+0.21% |
37,800 |
2024/2/14 |
2,835 |
2,876 |
2,830 |
2,863 |
+0.53% |
42,900 |
2024/2/13 |
2,845 |
2,868 |
2,828 |
2,848 |
-0.07% |
28,500 |
2024/2/9 |
2,843 |
2,881 |
2,828 |
2,850 |
+0.64% |
29,900 |
2024/2/8 |
2,800 |
2,850 |
2,772 |
2,832 |
+0.00% |
32,600 |
2024/2/7 |
2,857 |
2,880 |
2,832 |
2,832 |
-0.53% |
15,300 |
2024/2/6 |
2,796 |
2,850 |
2,791 |
2,847 |
+1.39% |
27,000 |
2024/2/5 |
2,810 |
2,825 |
2,791 |
2,808 |
+0.07% |
24,900 |
2024/2/2 |
2,823 |
2,831 |
2,793 |
2,806 |
-0.88% |
24,300 |
2024/2/1 |
2,830 |
2,856 |
2,823 |
2,831 |
+0.07% |
26,600 |
2024/1/31 |
2,821 |
2,836 |
2,800 |
2,829 |
-0.25% |
20,200 |
2024/1/30 |
2,855 |
2,855 |
2,776 |
2,836 |
+0.53% |
113,500 |
2024/1/29 |
2,824 |
2,861 |
2,816 |
2,821 |
-0.04% |
35,100 |
2024/1/26 |
2,858 |
2,863 |
2,822 |
2,822 |
-1.16% |
37,300 |
2024/1/25 |
2,840 |
2,881 |
2,840 |
2,855 |
+0.95% |
34,400 |
2024/1/24 |
2,868 |
2,908 |
2,828 |
2,828 |
-2.21% |
35,400 |
2024/1/23 |
2,901 |
2,917 |
2,860 |
2,892 |
+0.28% |
44,700 |
2024/1/22 |
2,919 |
2,930 |
2,850 |
2,884 |
-0.89% |
62,700 |
2024/1/19 |
2,921 |
2,923 |
2,869 |
2,910 |
-0.89% |
61,100 |
2024/1/18 |
2,844 |
2,937 |
2,833 |
2,936 |
+3.27% |
111,900 |
2024/1/17 |
2,777 |
2,868 |
2,769 |
2,843 |
+8.02% |
185,100 |
2024/1/16 |
2,700 |
2,700 |
2,628 |
2,632 |
-2.73% |
31,200 |
2024/1/15 |
2,679 |
2,708 |
2,678 |
2,706 |
+0.74% |
29,400 |
2024/1/12 |
2,661 |
2,689 |
2,651 |
2,686 |
-0.33% |
51,600 |
2024/1/11 |
2,686 |
2,716 |
2,670 |
2,695 |
+0.34% |
47,300 |
2024/1/10 |
2,696 |
2,705 |
2,682 |
2,686 |
-0.37% |
36,200 |
2024/1/9 |
2,675 |
2,705 |
2,675 |
2,696 |
+0.90% |
51,100 |
2024/1/5 |
2,702 |
2,740 |
2,665 |
2,672 |
-1.29% |
39,900 |
2024/1/4 |
2,714 |
2,714 |
2,672 |
2,707 |
-0.51% |
34,900 |
2023/12/29 |
2,700 |
2,754 |
2,700 |
2,721 |
+0.93% |
40,700 |
2023/12/28 |
2,772 |
2,772 |
2,678 |
2,696 |
+2.55% |
124,600 |
2023/12/27 |
2,612 |
2,640 |
2,595 |
2,629 |
+0.65% |
43,700 |
2023/12/26 |
2,615 |
2,632 |
2,604 |
2,612 |
-0.23% |
26,100 |
2023/12/25 |
2,602 |
2,623 |
2,591 |
2,618 |
+0.96% |
30,900 |
2023/12/22 |
2,550 |
2,598 |
2,550 |
2,593 |
+1.69% |
45,600 |
2023/12/21 |
2,541 |
2,561 |
2,531 |
2,550 |
+0.00% |
26,700 |
2023/12/20 |
2,525 |
2,565 |
2,517 |
2,550 |
+0.91% |
51,200 |
2023/12/19 |
2,510 |
2,531 |
2,500 |
2,527 |
+1.32% |
40,100 |
2023/12/18 |
2,495 |
2,508 |
2,449 |
2,494 |
-0.64% |
34,400 |
2023/12/15 |
2,509 |
2,518 |
2,500 |
2,510 |
+0.04% |
23,200 |
2023/12/14 |
2,508 |
2,515 |
2,496 |
2,509 |
+0.48% |
22,900 |
2023/12/13 |
2,489 |
2,511 |
2,487 |
2,497 |
-0.04% |
15,800 |
2023/12/12 |
2,508 |
2,525 |
2,488 |
2,498 |
-0.44% |
21,800 |
2023/12/11 |
2,474 |
2,509 |
2,469 |
2,509 |
+1.91% |
36,000 |
2023/12/8 |
2,478 |
2,488 |
2,449 |
2,462 |
-0.12% |
46,000 |
2023/12/7 |
2,452 |
2,479 |
2,450 |
2,465 |
-0.52% |
30,500 |
2023/12/6 |
2,471 |
2,485 |
2,451 |
2,478 |
+1.14% |
41,700 |
2023/12/5 |
2,450 |
2,477 |
2,450 |
2,450 |
-1.09% |
17,700 |
2023/12/4 |
2,443 |
2,480 |
2,420 |
2,477 |
+0.77% |
26,100 |
2023/12/1 |
2,464 |
2,491 |
2,452 |
2,458 |
-0.08% |
46,800 |
2023/11/30 |
2,410 |
2,460 |
2,403 |
2,460 |
+2.33% |
63,500 |
2023/11/29 |
2,388 |
2,408 |
2,365 |
2,404 |
-1.92% |
80,400 |
2023/11/28 |
2,427 |
2,460 |
2,424 |
2,451 |
+0.57% |
106,700 |
2023/11/27 |
2,457 |
2,465 |
2,430 |
2,437 |
+0.66% |
60,500 |
2023/11/24 |
2,435 |
2,438 |
2,416 |
2,421 |
-0.29% |
31,900 |
2023/11/22 |
2,406 |
2,450 |
2,398 |
2,428 |
+0.87% |
74,700 |
2023/11/21 |
2,391 |
2,407 |
2,374 |
2,407 |
+0.67% |
28,200 |
2023/11/20 |
2,383 |
2,413 |
2,383 |
2,391 |
-0.54% |
29,500 |
2023/11/17 |
2,360 |
2,404 |
2,360 |
2,404 |
+1.86% |
31,200 |
2023/11/16 |
2,369 |
2,385 |
2,357 |
2,360 |
-0.76% |
22,100 |
|