日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,152 |
2,235 |
2,152 |
2,207 |
+3.47% |
75,300 |
2024/5/20 |
2,110 |
2,181 |
2,078 |
2,133 |
+2.50% |
81,600 |
2024/5/17 |
2,090 |
2,092 |
2,034 |
2,081 |
-0.90% |
103,900 |
2024/5/16 |
2,260 |
2,260 |
2,094 |
2,100 |
-7.28% |
200,500 |
2024/5/15 |
2,401 |
2,417 |
2,264 |
2,265 |
-4.79% |
236,300 |
2024/5/14 |
2,391 |
2,418 |
2,336 |
2,379 |
+0.81% |
118,900 |
2024/5/13 |
2,349 |
2,389 |
2,328 |
2,360 |
+2.65% |
91,200 |
2024/5/10 |
2,354 |
2,369 |
2,287 |
2,299 |
+0.35% |
44,200 |
2024/5/9 |
2,304 |
2,321 |
2,276 |
2,291 |
-0.35% |
22,500 |
2024/5/8 |
2,329 |
2,343 |
2,299 |
2,299 |
-0.91% |
27,600 |
2024/5/7 |
2,295 |
2,360 |
2,283 |
2,320 |
+4.22% |
71,200 |
2024/5/2 |
2,268 |
2,268 |
2,221 |
2,226 |
-1.85% |
33,900 |
2024/5/1 |
2,280 |
2,297 |
2,251 |
2,268 |
-1.39% |
32,400 |
2024/4/30 |
2,304 |
2,324 |
2,272 |
2,300 |
+0.61% |
14,000 |
2024/4/26 |
2,354 |
2,354 |
2,270 |
2,286 |
-1.76% |
54,700 |
2024/4/25 |
2,370 |
2,405 |
2,327 |
2,327 |
-2.35% |
21,900 |
2024/4/24 |
2,392 |
2,415 |
2,380 |
2,383 |
+0.00% |
22,000 |
2024/4/23 |
2,369 |
2,405 |
2,346 |
2,383 |
+2.67% |
39,200 |
2024/4/22 |
2,290 |
2,334 |
2,285 |
2,321 |
+2.56% |
25,300 |
2024/4/19 |
2,310 |
2,314 |
2,218 |
2,263 |
-3.25% |
46,000 |
2024/4/18 |
2,237 |
2,345 |
2,225 |
2,339 |
+3.82% |
45,300 |
2024/4/17 |
2,330 |
2,346 |
2,243 |
2,253 |
-2.85% |
77,100 |
2024/4/16 |
2,342 |
2,354 |
2,308 |
2,319 |
-1.82% |
31,900 |
2024/4/15 |
2,345 |
2,374 |
2,335 |
2,362 |
+0.51% |
21,900 |
2024/4/12 |
2,429 |
2,429 |
2,350 |
2,350 |
-2.00% |
39,900 |
2024/4/11 |
2,410 |
2,425 |
2,391 |
2,398 |
-2.16% |
26,300 |
2024/4/10 |
2,472 |
2,530 |
2,450 |
2,451 |
-0.85% |
32,100 |
2024/4/9 |
2,452 |
2,479 |
2,430 |
2,472 |
+0.77% |
31,000 |
2024/4/8 |
2,453 |
2,459 |
2,408 |
2,453 |
+1.11% |
27,500 |
2024/4/5 |
2,389 |
2,443 |
2,376 |
2,426 |
-0.53% |
39,500 |
2024/4/4 |
2,493 |
2,494 |
2,395 |
2,439 |
-0.41% |
69,900 |
2024/4/3 |
2,490 |
2,490 |
2,374 |
2,449 |
-2.78% |
85,000 |
2024/4/2 |
2,512 |
2,532 |
2,473 |
2,519 |
-0.98% |
76,100 |
2024/4/1 |
2,556 |
2,590 |
2,523 |
2,544 |
-0.47% |
32,200 |
2024/3/29 |
2,585 |
2,588 |
2,547 |
2,556 |
-1.73% |
48,700 |
2024/3/28 |
2,623 |
2,636 |
2,597 |
2,601 |
-2.29% |
49,000 |
2024/3/27 |
2,644 |
2,698 |
2,639 |
2,662 |
+0.83% |
24,000 |
2024/3/26 |
2,658 |
2,707 |
2,632 |
2,640 |
-0.71% |
20,400 |
2024/3/25 |
2,749 |
2,755 |
2,650 |
2,659 |
-3.73% |
30,300 |
2024/3/22 |
2,730 |
2,810 |
2,730 |
2,762 |
+2.98% |
56,100 |
2024/3/21 |
2,730 |
2,730 |
2,660 |
2,682 |
-0.37% |
71,100 |
2024/3/19 |
2,627 |
2,716 |
2,598 |
2,692 |
+1.39% |
63,600 |
2024/3/18 |
2,643 |
2,694 |
2,628 |
2,655 |
+0.45% |
33,900 |
2024/3/15 |
2,684 |
2,710 |
2,642 |
2,643 |
-3.33% |
51,400 |
2024/3/14 |
2,776 |
2,795 |
2,680 |
2,734 |
-2.36% |
41,700 |
2024/3/13 |
2,855 |
2,859 |
2,773 |
2,800 |
-1.41% |
43,700 |
2024/3/12 |
2,694 |
2,840 |
2,671 |
2,840 |
+5.97% |
118,600 |
2024/3/11 |
2,653 |
2,705 |
2,625 |
2,680 |
-0.59% |
63,000 |
2024/3/8 |
2,665 |
2,719 |
2,632 |
2,696 |
+0.00% |
45,500 |
2024/3/7 |
2,770 |
2,778 |
2,689 |
2,696 |
-3.40% |
69,700 |
2024/3/6 |
2,710 |
2,791 |
2,680 |
2,791 |
+0.83% |
69,900 |
2024/3/5 |
2,840 |
2,840 |
2,733 |
2,768 |
-3.52% |
86,400 |
2024/3/4 |
2,902 |
2,947 |
2,869 |
2,869 |
-1.91% |
39,900 |
2024/3/1 |
2,990 |
2,999 |
2,893 |
2,925 |
-1.55% |
89,700 |
2024/2/29 |
2,822 |
2,979 |
2,821 |
2,971 |
+3.45% |
78,300 |
2024/2/28 |
2,974 |
2,986 |
2,863 |
2,872 |
-1.78% |
42,800 |
2024/2/27 |
2,876 |
2,975 |
2,856 |
2,924 |
+1.11% |
80,300 |
2024/2/26 |
2,779 |
2,910 |
2,706 |
2,892 |
+5.86% |
122,300 |
2024/2/22 |
2,744 |
2,775 |
2,662 |
2,732 |
-1.62% |
105,500 |
2024/2/21 |
2,868 |
2,868 |
2,768 |
2,777 |
-3.24% |
88,800 |
2024/2/20 |
2,890 |
2,912 |
2,841 |
2,870 |
-2.08% |
66,500 |
2024/2/19 |
2,880 |
3,000 |
2,859 |
2,931 |
+1.95% |
149,200 |
2024/2/16 |
2,770 |
2,905 |
2,755 |
2,875 |
+3.05% |
135,200 |
2024/2/15 |
2,902 |
2,959 |
2,753 |
2,790 |
-3.83% |
266,100 |
2024/2/14 |
2,700 |
3,000 |
2,700 |
2,901 |
+16.04% |
974,800 |
2024/2/13 |
2,478 |
2,501 |
2,403 |
2,500 |
+2.97% |
189,100 |
2024/2/9 |
2,383 |
2,432 |
2,360 |
2,428 |
+2.23% |
45,100 |
2024/2/8 |
2,386 |
2,429 |
2,345 |
2,375 |
+1.67% |
93,600 |
2024/2/7 |
2,345 |
2,363 |
2,298 |
2,336 |
-0.60% |
51,400 |
2024/2/6 |
2,389 |
2,397 |
2,330 |
2,350 |
-0.80% |
52,800 |
2024/2/5 |
2,350 |
2,384 |
2,312 |
2,369 |
+0.04% |
88,800 |
2024/2/2 |
2,412 |
2,439 |
2,361 |
2,368 |
-1.74% |
55,500 |
2024/2/1 |
2,410 |
2,437 |
2,383 |
2,410 |
-1.83% |
34,300 |
2024/1/31 |
2,495 |
2,539 |
2,421 |
2,455 |
-1.01% |
52,300 |
2024/1/30 |
2,562 |
2,583 |
2,467 |
2,480 |
-1.27% |
43,600 |
2024/1/29 |
2,530 |
2,535 |
2,492 |
2,512 |
-0.71% |
56,200 |
2024/1/26 |
2,460 |
2,603 |
2,443 |
2,530 |
+2.68% |
109,500 |
2024/1/25 |
2,465 |
2,501 |
2,410 |
2,464 |
-0.12% |
60,500 |
2024/1/24 |
2,476 |
2,505 |
2,425 |
2,467 |
+0.94% |
94,900 |
2024/1/23 |
2,455 |
2,487 |
2,400 |
2,444 |
+2.22% |
77,200 |
2024/1/22 |
2,306 |
2,404 |
2,256 |
2,391 |
+5.56% |
65,600 |
2024/1/19 |
2,281 |
2,296 |
2,241 |
2,265 |
-0.61% |
57,900 |
2024/1/18 |
2,303 |
2,330 |
2,260 |
2,279 |
-1.09% |
64,700 |
2024/1/17 |
2,360 |
2,405 |
2,304 |
2,304 |
-3.80% |
97,000 |
2024/1/16 |
2,470 |
2,512 |
2,383 |
2,395 |
-2.88% |
63,900 |
2024/1/15 |
2,486 |
2,532 |
2,429 |
2,466 |
+1.23% |
123,400 |
2024/1/12 |
2,389 |
2,466 |
2,342 |
2,436 |
+1.97% |
87,700 |
2024/1/11 |
2,419 |
2,430 |
2,371 |
2,389 |
-0.67% |
44,500 |
2024/1/10 |
2,398 |
2,440 |
2,363 |
2,405 |
+0.29% |
66,900 |
2024/1/9 |
2,295 |
2,398 |
2,292 |
2,398 |
+5.50% |
74,600 |
2024/1/5 |
2,343 |
2,343 |
2,265 |
2,273 |
-2.45% |
72,700 |
2024/1/4 |
2,229 |
2,330 |
2,180 |
2,330 |
+3.10% |
86,200 |
2023/12/29 |
2,300 |
2,330 |
2,235 |
2,260 |
-2.08% |
108,000 |
2023/12/28 |
2,320 |
2,322 |
2,255 |
2,308 |
-0.39% |
45,100 |
2023/12/27 |
2,228 |
2,330 |
2,228 |
2,317 |
+3.62% |
183,900 |
2023/12/26 |
2,222 |
2,325 |
2,221 |
2,236 |
+0.27% |
139,700 |
2023/12/25 |
2,310 |
2,339 |
2,229 |
2,230 |
-1.50% |
89,400 |
2023/12/22 |
2,301 |
2,330 |
2,247 |
2,264 |
-1.95% |
119,900 |
2023/12/21 |
2,418 |
2,423 |
2,285 |
2,309 |
-5.02% |
213,700 |
2023/12/20 |
2,500 |
2,559 |
2,422 |
2,431 |
-4.63% |
115,100 |
2023/12/19 |
2,511 |
2,586 |
2,479 |
2,549 |
+1.51% |
55,900 |
2023/12/18 |
2,599 |
2,639 |
2,461 |
2,511 |
-2.49% |
98,100 |
2023/12/15 |
2,590 |
2,625 |
2,422 |
2,575 |
+1.38% |
224,400 |
2023/12/14 |
2,617 |
2,621 |
2,527 |
2,540 |
+1.52% |
67,400 |
2023/12/13 |
2,530 |
2,539 |
2,442 |
2,502 |
+0.68% |
55,900 |
2023/12/12 |
2,539 |
2,569 |
2,470 |
2,485 |
-0.48% |
57,400 |
2023/12/11 |
2,505 |
2,541 |
2,490 |
2,497 |
+2.42% |
36,800 |
2023/12/8 |
2,470 |
2,493 |
2,423 |
2,438 |
-2.01% |
71,200 |
2023/12/7 |
2,546 |
2,546 |
2,432 |
2,488 |
-2.28% |
53,400 |
2023/12/6 |
2,619 |
2,619 |
2,511 |
2,546 |
-1.36% |
78,000 |
2023/12/5 |
2,676 |
2,685 |
2,577 |
2,581 |
-5.46% |
64,100 |
2023/12/4 |
2,733 |
2,784 |
2,717 |
2,730 |
-1.55% |
38,800 |
2023/12/1 |
2,841 |
2,845 |
2,734 |
2,773 |
-3.98% |
76,900 |
2023/11/30 |
2,950 |
2,983 |
2,836 |
2,888 |
+0.35% |
108,400 |
2023/11/29 |
2,780 |
2,927 |
2,761 |
2,878 |
+3.53% |
94,400 |
2023/11/28 |
2,850 |
2,850 |
2,765 |
2,780 |
-3.14% |
34,600 |
2023/11/27 |
2,843 |
2,882 |
2,802 |
2,870 |
+0.99% |
30,200 |
2023/11/24 |
2,834 |
2,862 |
2,783 |
2,842 |
+0.11% |
48,800 |
2023/11/22 |
2,910 |
2,929 |
2,824 |
2,839 |
-3.17% |
50,100 |
2023/11/21 |
2,941 |
2,999 |
2,882 |
2,932 |
+0.31% |
110,200 |
2023/11/20 |
2,820 |
2,965 |
2,820 |
2,923 |
+3.65% |
109,800 |
2023/11/17 |
2,756 |
2,830 |
2,750 |
2,820 |
+1.77% |
34,700 |
2023/11/16 |
2,736 |
2,779 |
2,705 |
2,771 |
+0.14% |
74,800 |
|