日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,490 |
2,496 |
2,431 |
2,431 |
-2.37% |
8,400 |
2024/5/20 |
2,482 |
2,511 |
2,479 |
2,490 |
-0.72% |
2,200 |
2024/5/17 |
2,515 |
2,535 |
2,482 |
2,508 |
+0.20% |
2,400 |
2024/5/16 |
2,506 |
2,539 |
2,481 |
2,503 |
-0.67% |
3,500 |
2024/5/15 |
2,521 |
2,540 |
2,520 |
2,520 |
+0.00% |
4,300 |
2024/5/14 |
2,505 |
2,533 |
2,505 |
2,520 |
+0.04% |
1,100 |
2024/5/13 |
2,520 |
2,520 |
2,500 |
2,519 |
+0.48% |
1,600 |
2024/5/10 |
2,550 |
2,550 |
2,507 |
2,507 |
-0.52% |
1,200 |
2024/5/9 |
2,525 |
2,551 |
2,520 |
2,520 |
-0.36% |
2,700 |
2024/5/8 |
2,529 |
2,529 |
2,529 |
2,529 |
-0.28% |
300 |
2024/5/7 |
2,502 |
2,537 |
2,500 |
2,536 |
+0.96% |
1,300 |
2024/5/2 |
2,512 |
2,513 |
2,512 |
2,512 |
-0.04% |
1,000 |
2024/5/1 |
2,515 |
2,539 |
2,513 |
2,513 |
-0.63% |
1,700 |
2024/4/30 |
2,506 |
2,530 |
2,506 |
2,529 |
-0.94% |
1,200 |
2024/4/26 |
2,549 |
2,560 |
2,548 |
2,553 |
+1.83% |
1,500 |
2024/4/25 |
2,507 |
2,507 |
2,507 |
2,507 |
-0.04% |
300 |
2024/4/24 |
2,508 |
2,551 |
2,508 |
2,508 |
-0.16% |
1,400 |
2024/4/23 |
2,550 |
2,552 |
2,509 |
2,512 |
+0.04% |
3,100 |
2024/4/22 |
2,539 |
2,548 |
2,507 |
2,511 |
-1.37% |
2,100 |
2024/4/19 |
2,544 |
2,546 |
2,500 |
2,546 |
-0.12% |
1,600 |
2024/4/18 |
2,506 |
2,550 |
2,504 |
2,549 |
+1.72% |
2,600 |
2024/4/17 |
2,550 |
2,550 |
2,506 |
2,506 |
-1.73% |
800 |
2024/4/16 |
2,541 |
2,569 |
2,520 |
2,550 |
-0.20% |
3,300 |
2024/4/15 |
2,578 |
2,591 |
2,550 |
2,555 |
-0.89% |
3,500 |
2024/4/12 |
2,555 |
2,579 |
2,555 |
2,578 |
-0.19% |
300 |
2024/4/11 |
2,575 |
2,583 |
2,550 |
2,583 |
+2.30% |
1,100 |
2024/4/10 |
2,582 |
2,582 |
2,525 |
2,525 |
-0.67% |
2,300 |
2024/4/9 |
2,551 |
2,557 |
2,526 |
2,542 |
+0.75% |
6,200 |
2024/4/8 |
2,538 |
2,563 |
2,510 |
2,523 |
+0.48% |
6,600 |
2024/4/5 |
2,482 |
2,525 |
2,482 |
2,511 |
-0.83% |
2,300 |
2024/4/4 |
2,550 |
2,551 |
2,440 |
2,532 |
-0.24% |
10,500 |
2024/4/3 |
2,550 |
2,560 |
2,537 |
2,538 |
+0.00% |
7,700 |
2024/4/2 |
2,516 |
2,552 |
2,516 |
2,538 |
-0.08% |
5,200 |
2024/4/1 |
2,525 |
2,599 |
2,525 |
2,540 |
-0.27% |
8,400 |
2024/3/29 |
2,520 |
2,550 |
2,519 |
2,547 |
+0.87% |
1,800 |
2024/3/28 |
2,511 |
2,530 |
2,511 |
2,525 |
-1.02% |
700 |
2024/3/27 |
2,540 |
2,551 |
2,532 |
2,551 |
+0.20% |
2,400 |
2024/3/26 |
2,521 |
2,550 |
2,520 |
2,546 |
+0.99% |
2,700 |
2024/3/25 |
2,519 |
2,550 |
2,519 |
2,521 |
-0.32% |
2,500 |
2024/3/22 |
2,508 |
2,529 |
2,508 |
2,529 |
+0.84% |
1,600 |
2024/3/21 |
2,500 |
2,508 |
2,500 |
2,508 |
-0.16% |
300 |
2024/3/19 |
2,499 |
2,514 |
2,498 |
2,512 |
+0.56% |
1,800 |
2024/3/18 |
2,498 |
2,515 |
2,498 |
2,498 |
+0.00% |
5,700 |
2024/3/15 |
2,480 |
2,498 |
2,479 |
2,498 |
+1.13% |
1,700 |
2024/3/14 |
2,464 |
2,479 |
2,460 |
2,470 |
-0.36% |
1,600 |
2024/3/13 |
2,490 |
2,490 |
2,479 |
2,479 |
-0.76% |
1,700 |
2024/3/12 |
2,466 |
2,498 |
2,465 |
2,498 |
+0.69% |
1,000 |
2024/3/11 |
2,467 |
2,510 |
2,464 |
2,481 |
+0.00% |
2,300 |
2024/3/8 |
2,514 |
2,550 |
2,481 |
2,481 |
-1.31% |
2,100 |
2024/3/7 |
2,486 |
2,536 |
2,485 |
2,514 |
+1.29% |
13,000 |
2024/3/6 |
2,471 |
2,499 |
2,460 |
2,482 |
+0.16% |
3,500 |
2024/3/5 |
2,476 |
2,495 |
2,476 |
2,478 |
-1.20% |
600 |
2024/3/4 |
2,505 |
2,509 |
2,475 |
2,508 |
-0.36% |
2,000 |
2024/3/1 |
2,491 |
2,518 |
2,483 |
2,517 |
-0.24% |
4,500 |
2024/2/29 |
2,497 |
2,523 |
2,497 |
2,523 |
+1.00% |
2,000 |
2024/2/28 |
2,505 |
2,514 |
2,471 |
2,498 |
-0.44% |
3,300 |
2024/2/27 |
2,508 |
2,527 |
2,508 |
2,509 |
+0.04% |
800 |
2024/2/26 |
2,531 |
2,547 |
2,507 |
2,508 |
-0.91% |
3,800 |
2024/2/22 |
2,520 |
2,548 |
2,504 |
2,531 |
-0.71% |
2,100 |
2024/2/21 |
2,550 |
2,550 |
2,543 |
2,549 |
-0.04% |
7,700 |
2024/2/20 |
2,550 |
2,568 |
2,547 |
2,550 |
+1.19% |
95,400 |
2024/2/19 |
2,508 |
2,550 |
2,508 |
2,520 |
-0.16% |
1,800 |
2024/2/16 |
2,477 |
2,564 |
2,477 |
2,524 |
+1.94% |
3,800 |
2024/2/15 |
2,471 |
2,490 |
2,469 |
2,476 |
+0.24% |
8,600 |
2024/2/14 |
2,476 |
2,489 |
2,460 |
2,470 |
-0.24% |
5,300 |
2024/2/13 |
2,460 |
2,478 |
2,460 |
2,476 |
-0.56% |
4,800 |
2024/2/9 |
2,498 |
2,550 |
2,488 |
2,490 |
-0.20% |
4,700 |
2024/2/8 |
2,474 |
2,497 |
2,474 |
2,495 |
+1.05% |
3,000 |
2024/2/7 |
2,443 |
2,469 |
2,440 |
2,469 |
+0.45% |
3,100 |
2024/2/6 |
2,490 |
2,490 |
2,450 |
2,458 |
-2.15% |
3,800 |
2024/2/5 |
2,561 |
2,561 |
2,485 |
2,512 |
-2.41% |
7,000 |
2024/2/2 |
2,600 |
2,600 |
2,550 |
2,574 |
-1.30% |
2,900 |
2024/2/1 |
2,672 |
2,672 |
2,563 |
2,608 |
-1.25% |
25,800 |
2024/1/31 |
2,611 |
2,666 |
2,611 |
2,641 |
+0.30% |
11,200 |
2024/1/30 |
2,630 |
2,663 |
2,620 |
2,633 |
+0.11% |
1,700 |
2024/1/29 |
2,652 |
2,652 |
2,597 |
2,630 |
-1.09% |
1,800 |
2024/1/26 |
2,626 |
2,675 |
2,555 |
2,659 |
+0.45% |
7,500 |
2024/1/25 |
2,654 |
2,665 |
2,645 |
2,647 |
-0.68% |
2,200 |
2024/1/24 |
2,650 |
2,666 |
2,650 |
2,665 |
+0.57% |
1,000 |
2024/1/23 |
2,690 |
2,690 |
2,619 |
2,650 |
-1.63% |
5,200 |
2024/1/22 |
2,647 |
2,696 |
2,626 |
2,694 |
+2.16% |
28,100 |
2024/1/19 |
2,697 |
2,697 |
2,612 |
2,637 |
+2.65% |
49,300 |
2024/1/18 |
2,630 |
2,649 |
2,566 |
2,569 |
-1.91% |
7,300 |
2024/1/17 |
2,515 |
2,644 |
2,511 |
2,619 |
+4.30% |
19,400 |
2024/1/16 |
2,400 |
2,549 |
2,400 |
2,511 |
+5.99% |
20,500 |
2024/1/15 |
2,361 |
2,384 |
2,361 |
2,369 |
+0.34% |
4,200 |
2024/1/12 |
2,340 |
2,361 |
2,336 |
2,361 |
+0.47% |
2,700 |
2024/1/11 |
2,345 |
2,358 |
2,334 |
2,350 |
+0.00% |
1,100 |
2024/1/10 |
2,347 |
2,370 |
2,340 |
2,350 |
+0.26% |
7,900 |
2024/1/9 |
2,303 |
2,346 |
2,303 |
2,344 |
+0.17% |
6,000 |
2024/1/5 |
2,335 |
2,340 |
2,295 |
2,340 |
+0.04% |
1,700 |
2024/1/4 |
2,288 |
2,344 |
2,272 |
2,339 |
+2.23% |
5,300 |
2023/12/29 |
2,262 |
2,299 |
2,262 |
2,288 |
+1.15% |
1,700 |
2023/12/28 |
2,254 |
2,301 |
2,254 |
2,262 |
-1.52% |
1,500 |
2023/12/27 |
2,274 |
2,297 |
2,255 |
2,297 |
+0.26% |
3,800 |
2023/12/26 |
2,286 |
2,295 |
2,263 |
2,291 |
-0.69% |
3,100 |
2023/12/25 |
2,309 |
2,309 |
2,298 |
2,307 |
+0.79% |
3,000 |
2023/12/22 |
2,281 |
2,300 |
2,281 |
2,289 |
+0.35% |
900 |
2023/12/21 |
2,303 |
2,309 |
2,281 |
2,281 |
-1.04% |
3,100 |
2023/12/20 |
2,290 |
2,308 |
2,284 |
2,305 |
+0.26% |
2,400 |
2023/12/19 |
2,291 |
2,310 |
2,290 |
2,299 |
-0.09% |
1,400 |
2023/12/18 |
2,301 |
2,312 |
2,301 |
2,301 |
+0.00% |
2,600 |
2023/12/15 |
2,307 |
2,318 |
2,301 |
2,301 |
+0.04% |
2,200 |
2023/12/14 |
2,261 |
2,300 |
2,261 |
2,300 |
-0.04% |
3,100 |
2023/12/13 |
2,280 |
2,315 |
2,279 |
2,301 |
+0.92% |
11,100 |
2023/12/12 |
2,266 |
2,293 |
2,266 |
2,280 |
+0.00% |
3,200 |
2023/12/11 |
2,270 |
2,304 |
2,270 |
2,280 |
-0.22% |
4,200 |
2023/12/8 |
2,247 |
2,291 |
2,233 |
2,285 |
+1.69% |
5,400 |
2023/12/7 |
2,256 |
2,256 |
2,222 |
2,247 |
+0.36% |
1,400 |
2023/12/6 |
2,243 |
2,273 |
2,237 |
2,239 |
+0.40% |
2,400 |
2023/12/5 |
2,220 |
2,230 |
2,207 |
2,230 |
+0.45% |
2,600 |
2023/12/4 |
2,226 |
2,241 |
2,220 |
2,220 |
-0.27% |
2,700 |
2023/12/1 |
2,218 |
2,231 |
2,210 |
2,226 |
-0.22% |
2,200 |
2023/11/30 |
2,246 |
2,246 |
2,213 |
2,231 |
-0.67% |
1,600 |
2023/11/29 |
2,244 |
2,252 |
2,244 |
2,246 |
+0.09% |
900 |
2023/11/28 |
2,268 |
2,268 |
2,240 |
2,244 |
+0.40% |
3,500 |
2023/11/27 |
2,215 |
2,250 |
2,215 |
2,235 |
+1.13% |
5,700 |
2023/11/24 |
2,214 |
2,219 |
2,208 |
2,210 |
+0.05% |
2,500 |
2023/11/22 |
2,205 |
2,213 |
2,200 |
2,209 |
+0.00% |
7,000 |
2023/11/21 |
2,200 |
2,209 |
2,200 |
2,209 |
+0.41% |
5,100 |
2023/11/20 |
2,201 |
2,205 |
2,190 |
2,200 |
+0.00% |
4,800 |
2023/11/17 |
2,215 |
2,245 |
2,200 |
2,200 |
-0.27% |
13,400 |
2023/11/16 |
2,211 |
2,230 |
2,191 |
2,206 |
+0.87% |
18,900 |
|