日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,960 |
2,988 |
2,902 |
2,977 |
+0.57% |
12,700 |
2024/5/20 |
2,854 |
2,962 |
2,854 |
2,960 |
+2.96% |
43,300 |
2024/5/17 |
2,861 |
2,896 |
2,826 |
2,875 |
+0.00% |
16,000 |
2024/5/16 |
2,869 |
2,888 |
2,840 |
2,875 |
+0.17% |
24,900 |
2024/5/15 |
2,830 |
2,887 |
2,813 |
2,870 |
+0.17% |
37,800 |
2024/5/14 |
2,937 |
2,937 |
2,805 |
2,865 |
-1.58% |
38,600 |
2024/5/13 |
2,864 |
2,965 |
2,819 |
2,911 |
-0.10% |
39,700 |
2024/5/10 |
2,940 |
2,949 |
2,903 |
2,914 |
-0.82% |
16,300 |
2024/5/9 |
2,940 |
2,959 |
2,891 |
2,938 |
+0.14% |
14,800 |
2024/5/8 |
2,927 |
2,966 |
2,890 |
2,934 |
+0.24% |
32,900 |
2024/5/7 |
2,880 |
2,950 |
2,880 |
2,927 |
+2.52% |
32,000 |
2024/5/2 |
2,823 |
2,865 |
2,793 |
2,855 |
+1.06% |
24,500 |
2024/5/1 |
2,809 |
2,825 |
2,800 |
2,825 |
+0.68% |
17,300 |
2024/4/30 |
2,785 |
2,809 |
2,782 |
2,806 |
+0.75% |
24,000 |
2024/4/26 |
2,785 |
2,815 |
2,750 |
2,785 |
+0.00% |
15,900 |
2024/4/25 |
2,764 |
2,799 |
2,753 |
2,785 |
+0.72% |
20,100 |
2024/4/24 |
2,779 |
2,785 |
2,749 |
2,765 |
+0.18% |
22,300 |
2024/4/23 |
2,750 |
2,767 |
2,730 |
2,760 |
+0.73% |
16,200 |
2024/4/22 |
2,720 |
2,768 |
2,720 |
2,740 |
+1.07% |
16,200 |
2024/4/19 |
2,768 |
2,768 |
2,669 |
2,711 |
-2.09% |
13,700 |
2024/4/18 |
2,760 |
2,781 |
2,741 |
2,769 |
+0.33% |
15,400 |
2024/4/17 |
2,786 |
2,790 |
2,724 |
2,760 |
-0.25% |
7,800 |
2024/4/16 |
2,797 |
2,806 |
2,732 |
2,767 |
-1.46% |
12,800 |
2024/4/15 |
2,755 |
2,809 |
2,750 |
2,808 |
+1.59% |
30,300 |
2024/4/12 |
2,790 |
2,814 |
2,764 |
2,764 |
-0.72% |
13,800 |
2024/4/11 |
2,799 |
2,807 |
2,784 |
2,784 |
-0.85% |
8,500 |
2024/4/10 |
2,796 |
2,825 |
2,753 |
2,808 |
+0.54% |
18,800 |
2024/4/9 |
2,786 |
2,816 |
2,762 |
2,793 |
+0.32% |
11,200 |
2024/4/8 |
2,791 |
2,812 |
2,763 |
2,784 |
-0.18% |
6,900 |
2024/4/5 |
2,794 |
2,808 |
2,750 |
2,789 |
-0.71% |
13,300 |
2024/4/4 |
2,817 |
2,817 |
2,737 |
2,809 |
+3.08% |
34,700 |
2024/4/3 |
2,681 |
2,726 |
2,668 |
2,725 |
+1.41% |
12,100 |
2024/4/2 |
2,761 |
2,761 |
2,653 |
2,687 |
-2.68% |
21,500 |
2024/4/1 |
2,788 |
2,789 |
2,720 |
2,761 |
+0.33% |
8,300 |
2024/3/29 |
2,720 |
2,760 |
2,720 |
2,752 |
+1.33% |
7,200 |
2024/3/28 |
2,740 |
2,779 |
2,715 |
2,716 |
-3.41% |
17,600 |
2024/3/27 |
2,846 |
2,848 |
2,812 |
2,812 |
-2.12% |
29,600 |
2024/3/26 |
2,871 |
2,890 |
2,846 |
2,873 |
+0.07% |
9,300 |
2024/3/25 |
2,862 |
2,894 |
2,860 |
2,871 |
+0.56% |
7,500 |
2024/3/22 |
2,860 |
2,878 |
2,846 |
2,855 |
-0.17% |
11,100 |
2024/3/21 |
2,884 |
2,884 |
2,776 |
2,860 |
-0.83% |
16,600 |
2024/3/19 |
2,902 |
2,902 |
2,857 |
2,884 |
-0.62% |
7,800 |
2024/3/18 |
2,882 |
2,912 |
2,876 |
2,902 |
+1.19% |
9,200 |
2024/3/15 |
2,956 |
2,956 |
2,847 |
2,868 |
-3.30% |
13,800 |
2024/3/14 |
2,849 |
2,975 |
2,839 |
2,966 |
+5.59% |
37,500 |
2024/3/13 |
2,719 |
2,819 |
2,700 |
2,809 |
+3.31% |
44,400 |
2024/3/12 |
2,652 |
2,719 |
2,635 |
2,719 |
+2.10% |
8,300 |
2024/3/11 |
2,693 |
2,709 |
2,631 |
2,663 |
-2.42% |
10,300 |
2024/3/8 |
2,714 |
2,764 |
2,690 |
2,729 |
+1.45% |
9,400 |
2024/3/7 |
2,755 |
2,760 |
2,690 |
2,690 |
-1.72% |
5,200 |
2024/3/6 |
2,681 |
2,749 |
2,671 |
2,737 |
+1.18% |
25,100 |
2024/3/5 |
2,694 |
2,732 |
2,682 |
2,705 |
+0.22% |
10,900 |
2024/3/4 |
2,730 |
2,731 |
2,697 |
2,699 |
-1.93% |
27,800 |
2024/3/1 |
2,700 |
2,760 |
2,700 |
2,752 |
+1.93% |
11,100 |
2024/2/29 |
2,668 |
2,708 |
2,660 |
2,700 |
+0.22% |
12,400 |
2024/2/28 |
2,654 |
2,717 |
2,648 |
2,694 |
+1.51% |
10,300 |
2024/2/27 |
2,638 |
2,686 |
2,621 |
2,654 |
+0.30% |
25,900 |
2024/2/26 |
2,751 |
2,751 |
2,636 |
2,646 |
-3.82% |
60,700 |
2024/2/22 |
2,767 |
2,792 |
2,725 |
2,751 |
-0.40% |
8,100 |
2024/2/21 |
2,785 |
2,790 |
2,740 |
2,762 |
-1.53% |
3,300 |
2024/2/20 |
2,799 |
2,829 |
2,791 |
2,805 |
+0.72% |
5,000 |
2024/2/19 |
2,766 |
2,789 |
2,761 |
2,785 |
+1.79% |
7,600 |
2024/2/16 |
2,711 |
2,754 |
2,709 |
2,736 |
+1.33% |
13,800 |
2024/2/15 |
2,671 |
2,732 |
2,641 |
2,700 |
+0.90% |
22,800 |
2024/2/14 |
2,699 |
2,764 |
2,602 |
2,676 |
-1.07% |
33,400 |
2024/2/13 |
2,679 |
2,728 |
2,531 |
2,705 |
-3.12% |
92,900 |
2024/2/9 |
2,900 |
2,906 |
2,774 |
2,792 |
-4.38% |
26,500 |
2024/2/8 |
2,893 |
2,950 |
2,878 |
2,920 |
+0.93% |
15,400 |
2024/2/7 |
2,995 |
2,995 |
2,883 |
2,893 |
-2.66% |
28,700 |
2024/2/6 |
2,971 |
3,000 |
2,934 |
2,972 |
+0.88% |
17,300 |
2024/2/5 |
2,946 |
2,978 |
2,929 |
2,946 |
+0.72% |
17,200 |
2024/2/2 |
2,920 |
2,960 |
2,891 |
2,925 |
+0.83% |
25,500 |
2024/2/1 |
2,899 |
2,938 |
2,885 |
2,901 |
+1.08% |
23,300 |
2024/1/31 |
2,820 |
2,885 |
2,793 |
2,870 |
+2.83% |
20,400 |
2024/1/30 |
2,760 |
2,809 |
2,736 |
2,791 |
+2.08% |
16,500 |
2024/1/29 |
2,758 |
2,759 |
2,726 |
2,734 |
-0.29% |
7,200 |
2024/1/26 |
2,731 |
2,759 |
2,717 |
2,742 |
+0.40% |
8,600 |
2024/1/25 |
2,720 |
2,750 |
2,718 |
2,731 |
+0.52% |
11,000 |
2024/1/24 |
2,710 |
2,721 |
2,693 |
2,717 |
+0.78% |
13,900 |
2024/1/23 |
2,640 |
2,727 |
2,640 |
2,696 |
+2.12% |
28,600 |
2024/1/22 |
2,620 |
2,660 |
2,591 |
2,640 |
+1.66% |
27,700 |
2024/1/19 |
2,562 |
2,639 |
2,562 |
2,597 |
+0.46% |
15,200 |
2024/1/18 |
2,572 |
2,590 |
2,572 |
2,585 |
+0.51% |
6,200 |
2024/1/17 |
2,571 |
2,620 |
2,571 |
2,572 |
-0.39% |
12,600 |
2024/1/16 |
2,588 |
2,610 |
2,559 |
2,582 |
+0.08% |
9,800 |
2024/1/15 |
2,522 |
2,580 |
2,522 |
2,580 |
+2.30% |
9,300 |
2024/1/12 |
2,550 |
2,550 |
2,522 |
2,522 |
-1.10% |
8,200 |
2024/1/11 |
2,550 |
2,555 |
2,535 |
2,550 |
+0.16% |
10,600 |
2024/1/10 |
2,530 |
2,559 |
2,516 |
2,546 |
+1.43% |
13,300 |
2024/1/9 |
2,547 |
2,551 |
2,438 |
2,510 |
-0.28% |
12,100 |
2024/1/5 |
2,544 |
2,544 |
2,512 |
2,517 |
-1.06% |
8,200 |
2024/1/4 |
2,540 |
2,545 |
2,526 |
2,544 |
+0.79% |
13,900 |
2023/12/29 |
2,478 |
2,524 |
2,470 |
2,524 |
+2.44% |
8,700 |
2023/12/28 |
2,462 |
2,475 |
2,453 |
2,464 |
+0.49% |
7,900 |
2023/12/27 |
2,450 |
2,477 |
2,383 |
2,452 |
+0.74% |
17,300 |
2023/12/26 |
2,448 |
2,448 |
2,401 |
2,434 |
-0.57% |
4,000 |
2023/12/25 |
2,455 |
2,455 |
2,438 |
2,448 |
-0.04% |
5,100 |
2023/12/22 |
2,445 |
2,450 |
2,439 |
2,449 |
+0.00% |
3,700 |
2023/12/21 |
2,445 |
2,449 |
2,441 |
2,449 |
+0.20% |
4,900 |
2023/12/20 |
2,451 |
2,454 |
2,435 |
2,444 |
+0.70% |
5,200 |
2023/12/19 |
2,443 |
2,463 |
2,423 |
2,427 |
-0.65% |
12,800 |
2023/12/18 |
2,432 |
2,443 |
2,408 |
2,443 |
+0.45% |
5,300 |
2023/12/15 |
2,437 |
2,448 |
2,428 |
2,432 |
-0.25% |
6,400 |
2023/12/14 |
2,435 |
2,443 |
2,402 |
2,438 |
+0.08% |
7,200 |
2023/12/13 |
2,367 |
2,443 |
2,367 |
2,436 |
+2.05% |
9,800 |
2023/12/12 |
2,410 |
2,480 |
2,387 |
2,387 |
-0.95% |
12,400 |
2023/12/11 |
2,412 |
2,417 |
2,398 |
2,410 |
-0.08% |
2,600 |
2023/12/8 |
2,380 |
2,428 |
2,380 |
2,412 |
+0.63% |
7,200 |
2023/12/7 |
2,413 |
2,413 |
2,387 |
2,397 |
-0.46% |
4,300 |
2023/12/6 |
2,445 |
2,445 |
2,408 |
2,408 |
-1.11% |
4,400 |
2023/12/5 |
2,447 |
2,449 |
2,430 |
2,435 |
-0.49% |
2,900 |
2023/12/4 |
2,457 |
2,457 |
2,419 |
2,447 |
+0.08% |
4,900 |
2023/12/1 |
2,457 |
2,457 |
2,425 |
2,445 |
-0.24% |
6,700 |
2023/11/30 |
2,450 |
2,452 |
2,432 |
2,451 |
+0.25% |
7,000 |
2023/11/29 |
2,454 |
2,455 |
2,417 |
2,445 |
-0.37% |
9,500 |
2023/11/28 |
2,468 |
2,468 |
2,426 |
2,454 |
-0.04% |
6,800 |
2023/11/27 |
2,451 |
2,470 |
2,415 |
2,455 |
+0.41% |
9,800 |
2023/11/24 |
2,442 |
2,476 |
2,415 |
2,445 |
+0.20% |
13,600 |
2023/11/22 |
2,413 |
2,450 |
2,413 |
2,440 |
+0.70% |
8,900 |
2023/11/21 |
2,419 |
2,430 |
2,390 |
2,423 |
+0.37% |
12,800 |
2023/11/20 |
2,388 |
2,435 |
2,388 |
2,414 |
+1.13% |
12,500 |
2023/11/17 |
2,345 |
2,387 |
2,328 |
2,387 |
+1.79% |
19,700 |
2023/11/16 |
2,327 |
2,351 |
2,326 |
2,345 |
+0.82% |
5,000 |
|