日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,695 |
2,715 |
2,672 |
2,686 |
+0.22% |
66,900 |
2024/5/20 |
2,668 |
2,686 |
2,657 |
2,680 |
+1.32% |
66,000 |
2024/5/17 |
2,609 |
2,661 |
2,609 |
2,645 |
+0.65% |
50,000 |
2024/5/16 |
2,686 |
2,686 |
2,608 |
2,628 |
-1.76% |
71,100 |
2024/5/15 |
2,713 |
2,713 |
2,666 |
2,675 |
-0.52% |
48,400 |
2024/5/14 |
2,713 |
2,714 |
2,669 |
2,689 |
-0.88% |
77,300 |
2024/5/13 |
2,693 |
2,717 |
2,687 |
2,713 |
+0.11% |
77,400 |
2024/5/10 |
2,699 |
2,726 |
2,690 |
2,710 |
+0.74% |
111,200 |
2024/5/9 |
2,659 |
2,695 |
2,654 |
2,690 |
+1.62% |
70,500 |
2024/5/8 |
2,688 |
2,693 |
2,643 |
2,647 |
-1.53% |
73,300 |
2024/5/7 |
2,667 |
2,689 |
2,661 |
2,688 |
-0.11% |
102,800 |
2024/5/2 |
2,670 |
2,692 |
2,643 |
2,691 |
+1.20% |
124,200 |
2024/5/1 |
2,646 |
2,666 |
2,636 |
2,659 |
+0.00% |
106,100 |
2024/4/30 |
2,688 |
2,695 |
2,630 |
2,659 |
-1.08% |
159,500 |
2024/4/26 |
2,654 |
2,698 |
2,623 |
2,688 |
-0.11% |
226,700 |
2024/4/25 |
2,722 |
2,723 |
2,689 |
2,691 |
-1.54% |
395,900 |
2024/4/24 |
2,718 |
2,733 |
2,704 |
2,733 |
+0.92% |
132,100 |
2024/4/23 |
2,689 |
2,708 |
2,671 |
2,708 |
+1.20% |
165,600 |
2024/4/22 |
2,662 |
2,710 |
2,652 |
2,676 |
+0.72% |
171,000 |
2024/4/19 |
2,679 |
2,679 |
2,610 |
2,657 |
-0.82% |
211,500 |
2024/4/18 |
2,660 |
2,690 |
2,655 |
2,679 |
+0.83% |
131,500 |
2024/4/17 |
2,670 |
2,674 |
2,621 |
2,657 |
-0.52% |
122,100 |
2024/4/16 |
2,707 |
2,714 |
2,663 |
2,671 |
-1.84% |
190,500 |
2024/4/15 |
2,700 |
2,727 |
2,680 |
2,721 |
-0.26% |
142,300 |
2024/4/12 |
2,737 |
2,754 |
2,717 |
2,728 |
-0.33% |
130,000 |
2024/4/11 |
2,678 |
2,754 |
2,661 |
2,737 |
+1.63% |
166,600 |
2024/4/10 |
2,678 |
2,705 |
2,670 |
2,693 |
+0.86% |
127,300 |
2024/4/9 |
2,611 |
2,670 |
2,610 |
2,670 |
+2.34% |
172,700 |
2024/4/8 |
2,624 |
2,632 |
2,591 |
2,609 |
-0.57% |
173,300 |
2024/4/5 |
2,591 |
2,624 |
2,579 |
2,624 |
-0.08% |
165,000 |
2024/4/4 |
2,677 |
2,677 |
2,620 |
2,626 |
-0.04% |
162,300 |
2024/4/3 |
2,600 |
2,646 |
2,595 |
2,627 |
-0.34% |
142,900 |
2024/4/2 |
2,670 |
2,679 |
2,636 |
2,636 |
-1.27% |
101,900 |
2024/4/1 |
2,697 |
2,710 |
2,670 |
2,670 |
-0.85% |
77,800 |
2024/3/29 |
2,689 |
2,702 |
2,664 |
2,693 |
-0.19% |
102,000 |
2024/3/28 |
2,742 |
2,748 |
2,694 |
2,698 |
-1.06% |
121,400 |
2024/3/27 |
2,699 |
2,735 |
2,682 |
2,727 |
+1.68% |
165,400 |
2024/3/26 |
2,676 |
2,696 |
2,670 |
2,682 |
+0.64% |
138,300 |
2024/3/25 |
2,687 |
2,692 |
2,658 |
2,665 |
-0.82% |
160,900 |
2024/3/22 |
2,664 |
2,691 |
2,656 |
2,687 |
+0.86% |
120,200 |
2024/3/21 |
2,685 |
2,693 |
2,658 |
2,664 |
+0.38% |
133,500 |
2024/3/19 |
2,658 |
2,679 |
2,640 |
2,654 |
+0.42% |
94,700 |
2024/3/18 |
2,666 |
2,690 |
2,643 |
2,643 |
+0.19% |
116,700 |
2024/3/15 |
2,624 |
2,647 |
2,608 |
2,638 |
+0.50% |
157,300 |
2024/3/14 |
2,593 |
2,632 |
2,581 |
2,625 |
+0.65% |
160,400 |
2024/3/13 |
2,598 |
2,636 |
2,563 |
2,608 |
+1.05% |
241,900 |
2024/3/12 |
2,614 |
2,655 |
2,544 |
2,581 |
-1.26% |
308,500 |
2024/3/11 |
2,728 |
2,728 |
2,590 |
2,614 |
-9.17% |
486,600 |
2024/3/8 |
2,826 |
2,919 |
2,826 |
2,878 |
+0.66% |
230,200 |
2024/3/7 |
2,897 |
2,897 |
2,828 |
2,859 |
-0.73% |
97,700 |
2024/3/6 |
2,867 |
2,887 |
2,855 |
2,880 |
+0.21% |
121,100 |
2024/3/5 |
2,840 |
2,874 |
2,808 |
2,874 |
+1.30% |
128,200 |
2024/3/4 |
2,870 |
2,873 |
2,821 |
2,837 |
-1.18% |
128,000 |
2024/3/1 |
2,892 |
2,910 |
2,848 |
2,871 |
+0.10% |
98,100 |
2024/2/29 |
2,923 |
2,935 |
2,845 |
2,868 |
-1.41% |
226,100 |
2024/2/28 |
2,911 |
2,935 |
2,900 |
2,909 |
+0.21% |
112,000 |
2024/2/27 |
2,861 |
2,903 |
2,860 |
2,903 |
+1.11% |
203,200 |
2024/2/26 |
2,939 |
2,952 |
2,864 |
2,871 |
-2.05% |
101,600 |
2024/2/22 |
2,942 |
2,958 |
2,903 |
2,931 |
-0.37% |
102,400 |
2024/2/21 |
2,952 |
2,976 |
2,926 |
2,942 |
-0.41% |
114,000 |
2024/2/20 |
2,951 |
2,981 |
2,938 |
2,954 |
+0.54% |
130,200 |
2024/2/19 |
2,841 |
2,939 |
2,841 |
2,938 |
+2.84% |
126,700 |
2024/2/16 |
2,800 |
2,866 |
2,788 |
2,857 |
+2.95% |
129,300 |
2024/2/15 |
2,760 |
2,781 |
2,735 |
2,775 |
+0.76% |
174,700 |
2024/2/14 |
2,780 |
2,788 |
2,747 |
2,754 |
-1.68% |
123,300 |
2024/2/13 |
2,917 |
2,921 |
2,773 |
2,801 |
-3.58% |
236,100 |
2024/2/9 |
2,895 |
2,926 |
2,881 |
2,905 |
+0.21% |
123,000 |
2024/2/8 |
2,870 |
2,910 |
2,858 |
2,899 |
+0.66% |
131,800 |
2024/2/7 |
2,856 |
2,889 |
2,855 |
2,880 |
+0.84% |
96,600 |
2024/2/6 |
2,897 |
2,897 |
2,849 |
2,856 |
-1.48% |
99,500 |
2024/2/5 |
2,870 |
2,915 |
2,866 |
2,899 |
+2.01% |
160,900 |
2024/2/2 |
2,833 |
2,862 |
2,827 |
2,842 |
+0.64% |
146,700 |
2024/2/1 |
2,804 |
2,837 |
2,791 |
2,824 |
-0.21% |
118,900 |
2024/1/31 |
2,813 |
2,831 |
2,802 |
2,830 |
-0.14% |
112,600 |
2024/1/30 |
2,879 |
2,879 |
2,820 |
2,834 |
-1.70% |
105,600 |
2024/1/29 |
2,860 |
2,891 |
2,849 |
2,883 |
+0.80% |
178,700 |
2024/1/26 |
2,902 |
2,902 |
2,855 |
2,860 |
-1.52% |
96,800 |
2024/1/25 |
2,874 |
2,928 |
2,865 |
2,904 |
+0.80% |
85,900 |
2024/1/24 |
2,893 |
2,897 |
2,854 |
2,881 |
-0.45% |
142,000 |
2024/1/23 |
2,922 |
2,940 |
2,879 |
2,894 |
-0.65% |
137,300 |
2024/1/22 |
2,870 |
2,913 |
2,851 |
2,913 |
+1.85% |
152,000 |
2024/1/19 |
2,841 |
2,865 |
2,841 |
2,860 |
+0.78% |
119,600 |
2024/1/18 |
2,829 |
2,867 |
2,825 |
2,838 |
+0.32% |
127,000 |
2024/1/17 |
2,814 |
2,867 |
2,814 |
2,829 |
+0.57% |
107,200 |
2024/1/16 |
2,871 |
2,873 |
2,813 |
2,813 |
-1.75% |
98,700 |
2024/1/15 |
2,828 |
2,864 |
2,828 |
2,863 |
+1.24% |
103,500 |
2024/1/12 |
2,808 |
2,840 |
2,800 |
2,828 |
+0.35% |
175,000 |
2024/1/11 |
2,841 |
2,851 |
2,806 |
2,818 |
-0.88% |
182,800 |
2024/1/10 |
2,882 |
2,891 |
2,843 |
2,843 |
-1.11% |
158,500 |
2024/1/9 |
2,940 |
2,946 |
2,870 |
2,875 |
-1.88% |
155,000 |
2024/1/5 |
3,000 |
3,005 |
2,927 |
2,930 |
-2.30% |
192,100 |
2024/1/4 |
3,030 |
3,045 |
2,963 |
2,999 |
+2.49% |
358,700 |
2023/12/29 |
2,894 |
2,934 |
2,880 |
2,926 |
+1.39% |
195,900 |
2023/12/28 |
2,853 |
2,890 |
2,853 |
2,886 |
+0.80% |
88,500 |
2023/12/27 |
2,835 |
2,864 |
2,834 |
2,863 |
+1.27% |
132,400 |
2023/12/26 |
2,787 |
2,839 |
2,779 |
2,827 |
+1.69% |
130,600 |
2023/12/25 |
2,800 |
2,808 |
2,772 |
2,780 |
-0.50% |
65,500 |
2023/12/22 |
2,756 |
2,796 |
2,750 |
2,794 |
+1.38% |
166,300 |
2023/12/21 |
2,781 |
2,782 |
2,734 |
2,756 |
-1.85% |
138,900 |
2023/12/20 |
2,790 |
2,831 |
2,786 |
2,808 |
+1.19% |
161,900 |
2023/12/19 |
2,770 |
2,775 |
2,743 |
2,775 |
+0.80% |
111,300 |
2023/12/18 |
2,700 |
2,768 |
2,678 |
2,753 |
+1.74% |
214,300 |
2023/12/15 |
2,724 |
2,738 |
2,692 |
2,706 |
-0.66% |
237,100 |
2023/12/14 |
2,760 |
2,773 |
2,691 |
2,724 |
-0.84% |
186,500 |
2023/12/13 |
2,776 |
2,792 |
2,729 |
2,747 |
-1.51% |
167,100 |
2023/12/12 |
2,846 |
2,910 |
2,764 |
2,789 |
-2.00% |
258,300 |
2023/12/11 |
2,750 |
2,854 |
2,723 |
2,846 |
+10.22% |
614,100 |
2023/12/8 |
2,625 |
2,647 |
2,563 |
2,582 |
-1.64% |
168,400 |
2023/12/7 |
2,599 |
2,657 |
2,599 |
2,625 |
-0.27% |
122,300 |
2023/12/6 |
2,600 |
2,660 |
2,599 |
2,632 |
+1.74% |
146,000 |
2023/12/5 |
2,689 |
2,703 |
2,581 |
2,587 |
-3.76% |
226,200 |
2023/12/4 |
2,599 |
2,704 |
2,592 |
2,688 |
+2.95% |
292,900 |
2023/12/1 |
2,606 |
2,629 |
2,594 |
2,611 |
+1.20% |
171,300 |
2023/11/30 |
2,598 |
2,604 |
2,567 |
2,580 |
-0.85% |
168,700 |
2023/11/29 |
2,625 |
2,658 |
2,602 |
2,602 |
-1.55% |
91,400 |
2023/11/28 |
2,640 |
2,659 |
2,630 |
2,643 |
+0.65% |
104,300 |
2023/11/27 |
2,632 |
2,664 |
2,618 |
2,626 |
+0.04% |
82,400 |
2023/11/24 |
2,600 |
2,627 |
2,598 |
2,625 |
+1.82% |
102,000 |
2023/11/22 |
2,550 |
2,581 |
2,545 |
2,578 |
+0.94% |
73,500 |
2023/11/21 |
2,544 |
2,568 |
2,517 |
2,554 |
+0.95% |
72,400 |
2023/11/20 |
2,600 |
2,606 |
2,527 |
2,530 |
-2.20% |
72,900 |
2023/11/17 |
2,560 |
2,587 |
2,545 |
2,587 |
+1.65% |
166,700 |
2023/11/16 |
2,535 |
2,548 |
2,509 |
2,545 |
+0.43% |
108,400 |
|