日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,479 |
2,493 |
2,445 |
2,445 |
-1.21% |
23,600 |
2024/5/20 |
2,472 |
2,494 |
2,457 |
2,475 |
+1.23% |
30,400 |
2024/5/17 |
2,423 |
2,455 |
2,415 |
2,445 |
+0.53% |
30,100 |
2024/5/16 |
2,456 |
2,464 |
2,422 |
2,432 |
-1.14% |
33,800 |
2024/5/15 |
2,525 |
2,538 |
2,432 |
2,460 |
-2.54% |
54,500 |
2024/5/14 |
2,555 |
2,568 |
2,513 |
2,524 |
-1.25% |
40,500 |
2024/5/13 |
2,537 |
2,587 |
2,537 |
2,556 |
+1.63% |
65,600 |
2024/5/10 |
2,535 |
2,539 |
2,502 |
2,515 |
-0.24% |
20,900 |
2024/5/9 |
2,503 |
2,533 |
2,496 |
2,521 |
+0.84% |
16,800 |
2024/5/8 |
2,542 |
2,542 |
2,493 |
2,500 |
-1.50% |
23,600 |
2024/5/7 |
2,499 |
2,542 |
2,499 |
2,538 |
+2.17% |
39,700 |
2024/5/2 |
2,490 |
2,494 |
2,464 |
2,484 |
-0.36% |
21,500 |
2024/5/1 |
2,472 |
2,493 |
2,472 |
2,493 |
-0.68% |
15,100 |
2024/4/30 |
2,497 |
2,515 |
2,476 |
2,510 |
+2.45% |
73,600 |
2024/4/26 |
2,440 |
2,460 |
2,430 |
2,450 |
+0.70% |
24,300 |
2024/4/25 |
2,442 |
2,455 |
2,430 |
2,433 |
-0.37% |
23,900 |
2024/4/24 |
2,445 |
2,451 |
2,421 |
2,442 |
+0.16% |
25,200 |
2024/4/23 |
2,432 |
2,442 |
2,419 |
2,438 |
+0.66% |
24,100 |
2024/4/22 |
2,387 |
2,422 |
2,375 |
2,422 |
+2.71% |
40,100 |
2024/4/19 |
2,407 |
2,407 |
2,346 |
2,358 |
-1.59% |
52,500 |
2024/4/18 |
2,370 |
2,412 |
2,365 |
2,396 |
+1.53% |
27,000 |
2024/4/17 |
2,392 |
2,392 |
2,352 |
2,360 |
-1.30% |
48,600 |
2024/4/16 |
2,403 |
2,408 |
2,390 |
2,391 |
-0.95% |
50,900 |
2024/4/15 |
2,448 |
2,448 |
2,407 |
2,414 |
-1.39% |
36,800 |
2024/4/12 |
2,468 |
2,486 |
2,440 |
2,448 |
-0.45% |
29,300 |
2024/4/11 |
2,457 |
2,472 |
2,451 |
2,459 |
-0.53% |
18,000 |
2024/4/10 |
2,473 |
2,489 |
2,457 |
2,472 |
+0.57% |
27,900 |
2024/4/9 |
2,431 |
2,463 |
2,431 |
2,458 |
+1.03% |
35,300 |
2024/4/8 |
2,408 |
2,435 |
2,408 |
2,433 |
+1.04% |
37,700 |
2024/4/5 |
2,390 |
2,417 |
2,380 |
2,408 |
+0.33% |
53,600 |
2024/4/4 |
2,431 |
2,435 |
2,398 |
2,400 |
-0.83% |
54,100 |
2024/4/3 |
2,396 |
2,435 |
2,374 |
2,420 |
+0.33% |
84,300 |
2024/4/2 |
2,526 |
2,549 |
2,406 |
2,412 |
-4.78% |
116,600 |
2024/4/1 |
2,577 |
2,577 |
2,507 |
2,533 |
-1.78% |
90,800 |
2024/3/29 |
2,478 |
2,582 |
2,467 |
2,579 |
+5.27% |
167,000 |
2024/3/28 |
2,447 |
2,500 |
2,430 |
2,450 |
-8.14% |
305,500 |
2024/3/27 |
2,705 |
2,720 |
2,665 |
2,667 |
-1.44% |
197,700 |
2024/3/26 |
2,685 |
2,707 |
2,676 |
2,706 |
+0.56% |
51,300 |
2024/3/25 |
2,720 |
2,727 |
2,688 |
2,691 |
-1.25% |
88,600 |
2024/3/22 |
2,694 |
2,730 |
2,691 |
2,725 |
+1.53% |
52,400 |
2024/3/21 |
2,712 |
2,712 |
2,683 |
2,684 |
+0.07% |
75,000 |
2024/3/19 |
2,674 |
2,683 |
2,645 |
2,682 |
+0.68% |
53,400 |
2024/3/18 |
2,664 |
2,681 |
2,644 |
2,664 |
+0.00% |
54,700 |
2024/3/15 |
2,701 |
2,701 |
2,654 |
2,664 |
-1.00% |
66,200 |
2024/3/14 |
2,691 |
2,705 |
2,673 |
2,691 |
+0.00% |
30,300 |
2024/3/13 |
2,699 |
2,712 |
2,658 |
2,691 |
+0.75% |
56,900 |
2024/3/12 |
2,634 |
2,674 |
2,617 |
2,671 |
+0.56% |
44,400 |
2024/3/11 |
2,691 |
2,713 |
2,632 |
2,656 |
-1.96% |
67,300 |
2024/3/8 |
2,680 |
2,729 |
2,680 |
2,709 |
+0.37% |
65,400 |
2024/3/7 |
2,720 |
2,723 |
2,685 |
2,699 |
-0.44% |
69,400 |
2024/3/6 |
2,690 |
2,738 |
2,684 |
2,711 |
+0.78% |
73,600 |
2024/3/5 |
2,700 |
2,713 |
2,662 |
2,690 |
-0.26% |
68,000 |
2024/3/4 |
2,740 |
2,755 |
2,697 |
2,697 |
-1.82% |
97,400 |
2024/3/1 |
2,784 |
2,795 |
2,729 |
2,747 |
-1.33% |
100,500 |
2024/2/29 |
2,777 |
2,795 |
2,729 |
2,784 |
+1.05% |
87,200 |
2024/2/28 |
2,690 |
2,763 |
2,686 |
2,755 |
+2.42% |
163,800 |
2024/2/27 |
2,650 |
2,695 |
2,650 |
2,690 |
+1.97% |
97,100 |
2024/2/26 |
2,667 |
2,709 |
2,636 |
2,638 |
-0.83% |
116,300 |
2024/2/22 |
2,677 |
2,677 |
2,632 |
2,660 |
+0.42% |
68,300 |
2024/2/21 |
2,651 |
2,695 |
2,635 |
2,649 |
-0.11% |
111,300 |
2024/2/20 |
2,607 |
2,656 |
2,576 |
2,652 |
+2.43% |
141,600 |
2024/2/19 |
2,580 |
2,589 |
2,532 |
2,589 |
+0.08% |
141,600 |
2024/2/16 |
2,612 |
2,623 |
2,501 |
2,587 |
-0.58% |
186,600 |
2024/2/15 |
2,432 |
2,621 |
2,430 |
2,602 |
+4.92% |
241,600 |
2024/2/14 |
2,540 |
2,543 |
2,480 |
2,480 |
-4.25% |
178,000 |
2024/2/13 |
2,589 |
2,623 |
2,580 |
2,590 |
+0.39% |
128,500 |
2024/2/9 |
2,591 |
2,621 |
2,579 |
2,580 |
-0.69% |
76,800 |
2024/2/8 |
2,625 |
2,628 |
2,588 |
2,598 |
-1.25% |
74,800 |
2024/2/7 |
2,620 |
2,632 |
2,592 |
2,631 |
+0.04% |
98,300 |
2024/2/6 |
2,660 |
2,660 |
2,616 |
2,630 |
-1.50% |
95,200 |
2024/2/5 |
2,660 |
2,681 |
2,654 |
2,670 |
+1.41% |
89,500 |
2024/2/2 |
2,611 |
2,651 |
2,608 |
2,633 |
+0.84% |
80,500 |
2024/2/1 |
2,615 |
2,629 |
2,590 |
2,611 |
-0.80% |
102,100 |
2024/1/31 |
2,615 |
2,633 |
2,594 |
2,632 |
+0.30% |
79,100 |
2024/1/30 |
2,623 |
2,631 |
2,587 |
2,624 |
+0.04% |
59,700 |
2024/1/29 |
2,582 |
2,623 |
2,567 |
2,623 |
+2.22% |
103,400 |
2024/1/26 |
2,570 |
2,601 |
2,550 |
2,566 |
-0.47% |
107,200 |
2024/1/25 |
2,534 |
2,578 |
2,520 |
2,578 |
+2.59% |
119,700 |
2024/1/24 |
2,520 |
2,534 |
2,477 |
2,513 |
-0.24% |
121,800 |
2024/1/23 |
2,560 |
2,560 |
2,516 |
2,519 |
-1.18% |
111,100 |
2024/1/22 |
2,539 |
2,557 |
2,513 |
2,549 |
+1.31% |
140,200 |
2024/1/19 |
2,446 |
2,517 |
2,444 |
2,516 |
+3.16% |
144,500 |
2024/1/18 |
2,410 |
2,454 |
2,400 |
2,439 |
+0.95% |
76,300 |
2024/1/17 |
2,440 |
2,456 |
2,414 |
2,416 |
-0.78% |
104,000 |
2024/1/16 |
2,490 |
2,490 |
2,434 |
2,435 |
-2.29% |
124,200 |
2024/1/15 |
2,465 |
2,493 |
2,454 |
2,492 |
+1.30% |
94,300 |
2024/1/12 |
2,485 |
2,485 |
2,444 |
2,460 |
-0.85% |
117,900 |
2024/1/11 |
2,476 |
2,492 |
2,448 |
2,481 |
+1.22% |
142,100 |
2024/1/10 |
2,464 |
2,471 |
2,434 |
2,451 |
-0.04% |
122,500 |
2024/1/9 |
2,452 |
2,468 |
2,428 |
2,452 |
+1.49% |
129,500 |
2024/1/5 |
2,427 |
2,433 |
2,409 |
2,416 |
+0.33% |
151,800 |
2024/1/4 |
2,356 |
2,411 |
2,335 |
2,408 |
+2.21% |
148,100 |
2023/12/29 |
2,328 |
2,361 |
2,311 |
2,356 |
+0.77% |
124,900 |
2023/12/28 |
2,294 |
2,340 |
2,282 |
2,338 |
+1.87% |
125,700 |
2023/12/27 |
2,261 |
2,295 |
2,261 |
2,295 |
+2.23% |
89,000 |
2023/12/26 |
2,230 |
2,285 |
2,225 |
2,245 |
+1.17% |
120,300 |
2023/12/25 |
2,255 |
2,259 |
2,219 |
2,219 |
-1.20% |
61,800 |
2023/12/22 |
2,234 |
2,252 |
2,226 |
2,246 |
+0.54% |
52,400 |
2023/12/21 |
2,208 |
2,252 |
2,208 |
2,234 |
-1.06% |
83,400 |
2023/12/20 |
2,285 |
2,289 |
2,247 |
2,258 |
-0.31% |
100,900 |
2023/12/19 |
2,280 |
2,280 |
2,230 |
2,265 |
-1.01% |
100,400 |
2023/12/18 |
2,289 |
2,318 |
2,277 |
2,288 |
-0.09% |
106,800 |
2023/12/15 |
2,260 |
2,290 |
2,241 |
2,290 |
+1.78% |
94,100 |
2023/12/14 |
2,330 |
2,338 |
2,234 |
2,250 |
-2.60% |
137,100 |
2023/12/13 |
2,296 |
2,335 |
2,296 |
2,310 |
+0.70% |
135,400 |
2023/12/12 |
2,330 |
2,344 |
2,286 |
2,294 |
-1.08% |
140,600 |
2023/12/11 |
2,280 |
2,325 |
2,280 |
2,319 |
+2.29% |
129,100 |
2023/12/8 |
2,242 |
2,291 |
2,229 |
2,267 |
+0.44% |
133,600 |
2023/12/7 |
2,265 |
2,296 |
2,253 |
2,257 |
-0.57% |
136,100 |
2023/12/6 |
2,199 |
2,270 |
2,194 |
2,270 |
+3.99% |
158,800 |
2023/12/5 |
2,174 |
2,204 |
2,156 |
2,183 |
+0.18% |
136,100 |
2023/12/4 |
2,183 |
2,203 |
2,160 |
2,179 |
+1.40% |
198,000 |
2023/12/1 |
2,190 |
2,196 |
2,145 |
2,149 |
-1.78% |
195,900 |
2023/11/30 |
2,160 |
2,189 |
2,140 |
2,188 |
+2.10% |
157,600 |
2023/11/29 |
2,124 |
2,160 |
2,124 |
2,143 |
+0.66% |
121,000 |
2023/11/28 |
2,146 |
2,160 |
2,124 |
2,129 |
-0.37% |
109,100 |
2023/11/27 |
2,152 |
2,170 |
2,129 |
2,137 |
-0.28% |
150,600 |
2023/11/24 |
2,119 |
2,144 |
2,111 |
2,143 |
+0.80% |
156,000 |
2023/11/22 |
2,117 |
2,129 |
2,098 |
2,126 |
+0.00% |
127,000 |
2023/11/21 |
2,150 |
2,150 |
2,116 |
2,126 |
-0.28% |
113,300 |
2023/11/20 |
2,114 |
2,151 |
2,107 |
2,132 |
+1.57% |
165,400 |
2023/11/17 |
2,087 |
2,104 |
2,075 |
2,099 |
-0.52% |
107,300 |
2023/11/16 |
2,121 |
2,121 |
2,055 |
2,110 |
-0.61% |
214,900 |
|