日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,599 |
2,625 |
2,550 |
2,566 |
-0.74% |
9,600 |
2024/5/20 |
2,635 |
2,646 |
2,581 |
2,585 |
-1.07% |
8,300 |
2024/5/17 |
2,510 |
2,618 |
2,509 |
2,613 |
+4.48% |
28,800 |
2024/5/16 |
2,480 |
2,538 |
2,361 |
2,501 |
+0.85% |
35,800 |
2024/5/15 |
2,670 |
2,709 |
2,458 |
2,480 |
-6.42% |
73,100 |
2024/5/14 |
2,625 |
2,670 |
2,572 |
2,650 |
+1.30% |
28,800 |
2024/5/13 |
2,688 |
2,700 |
2,616 |
2,616 |
-1.51% |
16,700 |
2024/5/10 |
2,680 |
2,714 |
2,604 |
2,656 |
-1.78% |
28,000 |
2024/5/9 |
2,670 |
2,738 |
2,615 |
2,704 |
+0.71% |
13,900 |
2024/5/8 |
2,685 |
2,750 |
2,685 |
2,685 |
-0.56% |
11,600 |
2024/5/7 |
2,741 |
2,770 |
2,700 |
2,700 |
-1.50% |
7,800 |
2024/5/2 |
2,731 |
2,832 |
2,706 |
2,741 |
-0.58% |
19,900 |
2024/5/1 |
2,735 |
2,773 |
2,618 |
2,757 |
+1.51% |
22,700 |
2024/4/30 |
2,701 |
2,750 |
2,683 |
2,716 |
+1.15% |
14,400 |
2024/4/26 |
2,691 |
2,730 |
2,661 |
2,685 |
-1.36% |
16,200 |
2024/4/25 |
2,748 |
2,767 |
2,680 |
2,722 |
-0.95% |
17,100 |
2024/4/24 |
2,795 |
2,929 |
2,744 |
2,748 |
-1.68% |
28,700 |
2024/4/23 |
2,749 |
2,800 |
2,713 |
2,795 |
+4.25% |
17,300 |
2024/4/22 |
2,709 |
2,740 |
2,626 |
2,681 |
-1.36% |
29,500 |
2024/4/19 |
2,705 |
2,785 |
2,651 |
2,718 |
-1.34% |
56,000 |
2024/4/18 |
2,637 |
2,808 |
2,637 |
2,755 |
+4.87% |
79,600 |
2024/4/17 |
2,855 |
2,886 |
2,565 |
2,627 |
-8.97% |
230,100 |
2024/4/16 |
3,500 |
3,660 |
2,871 |
2,886 |
-19.16% |
377,000 |
2024/4/15 |
3,590 |
3,935 |
3,225 |
3,570 |
-0.83% |
545,400 |
2024/4/12 |
3,420 |
3,645 |
3,360 |
3,600 |
+6.19% |
121,100 |
2024/4/11 |
3,340 |
3,435 |
3,190 |
3,390 |
+0.00% |
52,700 |
2024/4/10 |
3,355 |
3,505 |
3,275 |
3,390 |
+1.35% |
88,600 |
2024/4/9 |
3,280 |
3,385 |
3,200 |
3,345 |
+1.06% |
35,900 |
2024/4/8 |
3,055 |
3,315 |
3,020 |
3,310 |
+8.35% |
53,400 |
2024/4/5 |
2,998 |
3,080 |
2,970 |
3,055 |
+0.33% |
20,900 |
2024/4/4 |
3,035 |
3,050 |
2,870 |
3,045 |
+0.50% |
46,000 |
2024/4/3 |
3,065 |
3,140 |
3,025 |
3,030 |
-1.46% |
17,400 |
2024/4/2 |
3,110 |
3,160 |
3,040 |
3,075 |
-3.00% |
41,300 |
2024/4/1 |
3,050 |
3,175 |
2,985 |
3,170 |
+6.20% |
71,600 |
2024/3/29 |
3,005 |
3,120 |
2,966 |
2,985 |
-1.81% |
14,500 |
2024/3/28 |
2,999 |
3,150 |
2,941 |
3,040 |
+3.05% |
29,300 |
2024/3/27 |
2,982 |
3,050 |
2,940 |
2,950 |
-0.97% |
30,400 |
2024/3/26 |
2,965 |
3,070 |
2,960 |
2,979 |
-0.87% |
24,500 |
2024/3/25 |
3,040 |
3,070 |
2,921 |
3,005 |
-2.12% |
41,600 |
2024/3/22 |
2,995 |
3,170 |
2,930 |
3,070 |
+6.04% |
164,400 |
2024/3/21 |
3,120 |
3,200 |
2,873 |
2,895 |
-7.80% |
203,500 |
2024/3/19 |
3,840 |
3,850 |
3,140 |
3,140 |
-18.23% |
475,600 |
2024/3/18 |
3,300 |
3,840 |
3,165 |
3,840 |
+22.29% |
450,200 |
2024/3/15 |
2,713 |
3,140 |
2,645 |
3,140 |
+19.07% |
241,200 |
2024/3/14 |
2,580 |
2,680 |
2,480 |
2,637 |
+2.21% |
31,900 |
2024/3/13 |
2,800 |
2,850 |
2,552 |
2,580 |
-5.46% |
64,600 |
2024/3/12 |
2,610 |
2,750 |
2,529 |
2,729 |
+5.78% |
44,700 |
2024/3/11 |
2,519 |
2,613 |
2,486 |
2,580 |
+0.66% |
27,200 |
2024/3/8 |
2,585 |
2,587 |
2,531 |
2,563 |
-0.66% |
18,800 |
2024/3/7 |
2,422 |
2,626 |
2,422 |
2,580 |
+7.50% |
44,900 |
2024/3/6 |
2,371 |
2,414 |
2,371 |
2,400 |
+1.57% |
10,700 |
2024/3/5 |
2,370 |
2,394 |
2,331 |
2,363 |
-0.59% |
12,300 |
2024/3/4 |
2,300 |
2,411 |
2,300 |
2,377 |
+3.35% |
16,800 |
2024/3/1 |
2,375 |
2,383 |
2,294 |
2,300 |
-3.16% |
12,000 |
2024/2/29 |
2,353 |
2,383 |
2,236 |
2,375 |
+0.93% |
16,800 |
2024/2/28 |
2,435 |
2,450 |
2,351 |
2,353 |
-2.37% |
17,100 |
2024/2/27 |
2,424 |
2,479 |
2,341 |
2,410 |
-0.29% |
19,800 |
2024/2/26 |
2,374 |
2,491 |
2,322 |
2,417 |
+2.85% |
30,700 |
2024/2/22 |
2,468 |
2,468 |
2,323 |
2,350 |
-2.33% |
14,600 |
2024/2/21 |
2,457 |
2,542 |
2,380 |
2,406 |
-2.71% |
19,400 |
2024/2/20 |
2,491 |
2,544 |
2,401 |
2,473 |
+0.32% |
26,800 |
2024/2/19 |
2,654 |
2,666 |
2,330 |
2,465 |
-1.56% |
79,200 |
2024/2/16 |
2,600 |
2,627 |
2,415 |
2,504 |
-5.15% |
83,700 |
2024/2/15 |
2,600 |
2,770 |
2,410 |
2,640 |
+13.94% |
173,500 |
2024/2/14 |
2,317 |
2,317 |
2,270 |
2,317 |
+20.87% |
115,900 |
2024/2/13 |
1,869 |
1,917 |
1,843 |
1,917 |
+2.62% |
24,300 |
2024/2/9 |
1,863 |
1,887 |
1,838 |
1,868 |
+0.27% |
3,200 |
2024/2/8 |
1,850 |
1,887 |
1,844 |
1,863 |
-1.32% |
3,500 |
2024/2/7 |
1,865 |
1,892 |
1,860 |
1,888 |
+0.16% |
2,400 |
2024/2/6 |
1,850 |
1,889 |
1,835 |
1,885 |
+0.86% |
4,100 |
2024/2/5 |
1,850 |
1,869 |
1,825 |
1,869 |
+1.03% |
4,400 |
2024/2/2 |
1,825 |
1,850 |
1,825 |
1,850 |
+0.82% |
1,300 |
2024/2/1 |
1,837 |
1,837 |
1,800 |
1,835 |
-0.86% |
2,900 |
2024/1/31 |
1,831 |
1,851 |
1,814 |
1,851 |
+0.49% |
2,200 |
2024/1/30 |
1,864 |
1,892 |
1,840 |
1,842 |
-1.13% |
4,400 |
2024/1/29 |
1,862 |
1,867 |
1,862 |
1,863 |
-0.64% |
1,200 |
2024/1/26 |
1,874 |
1,900 |
1,856 |
1,875 |
-1.06% |
4,100 |
2024/1/25 |
1,899 |
1,916 |
1,875 |
1,895 |
+0.69% |
8,700 |
2024/1/24 |
1,855 |
1,887 |
1,841 |
1,882 |
+1.46% |
2,200 |
2024/1/23 |
1,860 |
1,860 |
1,815 |
1,855 |
-0.27% |
3,000 |
2024/1/22 |
1,780 |
1,898 |
1,780 |
1,860 |
+4.32% |
8,000 |
2024/1/19 |
1,734 |
1,783 |
1,734 |
1,783 |
+4.21% |
3,400 |
2024/1/18 |
1,720 |
1,747 |
1,702 |
1,711 |
-1.44% |
2,000 |
2024/1/17 |
1,785 |
1,785 |
1,707 |
1,736 |
-2.20% |
4,500 |
2024/1/16 |
1,734 |
1,775 |
1,730 |
1,775 |
+2.31% |
6,900 |
2024/1/15 |
1,686 |
1,735 |
1,675 |
1,735 |
+3.09% |
3,800 |
2024/1/12 |
1,708 |
1,710 |
1,655 |
1,683 |
-1.41% |
7,200 |
2024/1/11 |
1,744 |
1,756 |
1,703 |
1,707 |
-2.62% |
8,300 |
2024/1/10 |
1,760 |
1,794 |
1,721 |
1,753 |
-0.40% |
5,400 |
2024/1/9 |
1,799 |
1,809 |
1,755 |
1,760 |
+0.34% |
13,100 |
2024/1/5 |
1,690 |
1,770 |
1,652 |
1,754 |
+5.03% |
21,700 |
2024/1/4 |
1,600 |
1,710 |
1,592 |
1,670 |
+6.03% |
7,900 |
2023/12/29 |
1,583 |
1,598 |
1,575 |
1,575 |
-1.01% |
1,400 |
2023/12/28 |
1,561 |
1,650 |
1,561 |
1,591 |
+1.60% |
5,700 |
2023/12/27 |
1,565 |
1,585 |
1,560 |
1,566 |
-0.38% |
4,900 |
2023/12/26 |
1,588 |
1,600 |
1,572 |
1,572 |
-1.19% |
3,900 |
2023/12/25 |
1,591 |
1,603 |
1,590 |
1,591 |
+0.25% |
4,900 |
2023/12/22 |
1,592 |
1,599 |
1,583 |
1,587 |
-0.06% |
4,900 |
2023/12/21 |
1,603 |
1,615 |
1,575 |
1,588 |
-3.76% |
5,400 |
2023/12/20 |
1,599 |
1,660 |
1,599 |
1,650 |
+3.19% |
5,200 |
2023/12/19 |
1,599 |
1,617 |
1,588 |
1,599 |
+0.00% |
2,900 |
2023/12/18 |
1,598 |
1,599 |
1,566 |
1,599 |
-0.68% |
4,600 |
2023/12/15 |
1,579 |
1,623 |
1,552 |
1,610 |
+1.90% |
9,100 |
2023/12/14 |
1,608 |
1,608 |
1,564 |
1,580 |
+0.00% |
2,200 |
2023/12/13 |
1,543 |
1,606 |
1,543 |
1,580 |
+1.48% |
9,800 |
2023/12/12 |
1,525 |
1,557 |
1,525 |
1,557 |
+2.10% |
6,900 |
2023/12/11 |
1,508 |
1,533 |
1,508 |
1,525 |
+1.33% |
2,700 |
2023/12/8 |
1,520 |
1,522 |
1,490 |
1,505 |
-0.46% |
9,800 |
2023/12/7 |
1,525 |
1,556 |
1,509 |
1,512 |
-1.75% |
15,300 |
2023/12/6 |
1,545 |
1,545 |
1,530 |
1,539 |
+0.79% |
700 |
2023/12/5 |
1,547 |
1,549 |
1,518 |
1,527 |
-1.74% |
7,200 |
2023/12/4 |
1,560 |
1,567 |
1,550 |
1,554 |
-0.89% |
1,800 |
2023/12/1 |
1,563 |
1,571 |
1,540 |
1,568 |
+0.13% |
4,500 |
2023/11/30 |
1,556 |
1,570 |
1,552 |
1,566 |
-0.25% |
2,900 |
2023/11/29 |
1,574 |
1,577 |
1,557 |
1,570 |
+0.06% |
2,800 |
2023/11/28 |
1,590 |
1,590 |
1,550 |
1,569 |
-1.32% |
6,000 |
2023/11/27 |
1,625 |
1,629 |
1,590 |
1,590 |
-2.15% |
4,100 |
2023/11/24 |
1,581 |
1,625 |
1,581 |
1,625 |
+1.69% |
4,200 |
2023/11/22 |
1,574 |
1,611 |
1,559 |
1,598 |
+1.52% |
8,400 |
2023/11/21 |
1,531 |
1,578 |
1,529 |
1,574 |
+1.55% |
6,300 |
2023/11/20 |
1,537 |
1,550 |
1,526 |
1,550 |
+0.85% |
5,900 |
2023/11/17 |
1,505 |
1,537 |
1,504 |
1,537 |
+1.39% |
4,000 |
2023/11/16 |
1,525 |
1,538 |
1,499 |
1,516 |
+1.40% |
12,600 |
|