日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,805 |
2,855 |
2,805 |
2,808 |
+0.04% |
8,600 |
2024/5/20 |
2,805 |
2,823 |
2,796 |
2,807 |
+0.36% |
5,500 |
2024/5/17 |
2,792 |
2,810 |
2,783 |
2,797 |
+0.18% |
6,700 |
2024/5/16 |
2,787 |
2,815 |
2,765 |
2,792 |
+0.18% |
19,800 |
2024/5/15 |
2,792 |
2,794 |
2,764 |
2,787 |
+0.32% |
6,000 |
2024/5/14 |
2,796 |
2,796 |
2,751 |
2,778 |
+0.29% |
9,800 |
2024/5/13 |
2,803 |
2,819 |
2,753 |
2,770 |
-1.00% |
16,000 |
2024/5/10 |
2,755 |
2,798 |
2,751 |
2,798 |
+1.75% |
8,900 |
2024/5/9 |
2,789 |
2,789 |
2,750 |
2,750 |
+0.29% |
2,700 |
2024/5/8 |
2,781 |
2,792 |
2,742 |
2,742 |
-1.76% |
5,900 |
2024/5/7 |
2,790 |
2,813 |
2,775 |
2,791 |
+1.68% |
15,800 |
2024/5/2 |
2,780 |
2,780 |
2,733 |
2,745 |
+0.15% |
7,100 |
2024/5/1 |
2,748 |
2,783 |
2,719 |
2,741 |
-0.72% |
10,000 |
2024/4/30 |
2,718 |
2,779 |
2,710 |
2,761 |
+1.88% |
16,700 |
2024/4/26 |
2,785 |
2,819 |
2,710 |
2,710 |
-1.49% |
95,400 |
2024/4/25 |
2,800 |
2,800 |
2,740 |
2,751 |
-2.17% |
13,500 |
2024/4/24 |
2,798 |
2,831 |
2,784 |
2,812 |
+2.25% |
16,600 |
2024/4/23 |
2,758 |
2,769 |
2,742 |
2,750 |
-0.29% |
6,100 |
2024/4/22 |
2,738 |
2,790 |
2,738 |
2,758 |
+1.21% |
10,700 |
2024/4/19 |
2,780 |
2,780 |
2,692 |
2,725 |
-2.15% |
15,200 |
2024/4/18 |
2,716 |
2,789 |
2,706 |
2,785 |
+2.81% |
15,700 |
2024/4/17 |
2,732 |
2,756 |
2,682 |
2,709 |
-0.84% |
15,500 |
2024/4/16 |
2,840 |
2,840 |
2,726 |
2,732 |
-2.95% |
19,800 |
2024/4/15 |
2,818 |
2,849 |
2,784 |
2,815 |
-0.07% |
17,200 |
2024/4/12 |
2,849 |
2,873 |
2,817 |
2,817 |
-0.07% |
13,500 |
2024/4/11 |
2,795 |
2,846 |
2,795 |
2,819 |
-0.84% |
10,600 |
2024/4/10 |
2,801 |
2,862 |
2,801 |
2,843 |
+1.21% |
12,800 |
2024/4/9 |
2,837 |
2,853 |
2,781 |
2,809 |
-0.71% |
17,600 |
2024/4/8 |
2,745 |
2,829 |
2,745 |
2,829 |
+4.31% |
56,100 |
2024/4/5 |
2,691 |
2,720 |
2,647 |
2,712 |
+0.82% |
34,200 |
2024/4/4 |
2,704 |
2,731 |
2,690 |
2,690 |
-0.59% |
20,800 |
2024/4/3 |
2,706 |
2,726 |
2,680 |
2,706 |
+0.22% |
18,900 |
2024/4/2 |
2,719 |
2,782 |
2,693 |
2,700 |
+0.04% |
36,500 |
2024/4/1 |
2,684 |
2,727 |
2,661 |
2,699 |
+0.56% |
23,600 |
2024/3/29 |
2,663 |
2,701 |
2,663 |
2,684 |
+0.37% |
20,600 |
2024/3/28 |
2,696 |
2,713 |
2,662 |
2,674 |
-0.71% |
29,400 |
2024/3/27 |
2,665 |
2,708 |
2,657 |
2,693 |
+0.86% |
32,300 |
2024/3/26 |
2,667 |
2,710 |
2,666 |
2,670 |
-0.26% |
20,700 |
2024/3/25 |
2,697 |
2,700 |
2,665 |
2,677 |
-0.67% |
33,000 |
2024/3/22 |
2,680 |
2,720 |
2,663 |
2,695 |
+0.56% |
34,900 |
2024/3/21 |
2,729 |
2,732 |
2,663 |
2,680 |
-0.67% |
31,600 |
2024/3/19 |
2,689 |
2,730 |
2,670 |
2,698 |
-0.26% |
28,200 |
2024/3/18 |
2,724 |
2,728 |
2,671 |
2,705 |
-1.28% |
37,800 |
2024/3/15 |
2,755 |
2,800 |
2,714 |
2,740 |
-7.28% |
65,000 |
2024/3/14 |
2,970 |
2,990 |
2,919 |
2,955 |
+0.61% |
23,800 |
2024/3/13 |
3,035 |
3,035 |
2,931 |
2,937 |
-3.23% |
16,900 |
2024/3/12 |
3,060 |
3,060 |
2,970 |
3,035 |
-0.82% |
19,100 |
2024/3/11 |
3,175 |
3,180 |
3,030 |
3,060 |
-4.97% |
21,300 |
2024/3/8 |
3,090 |
3,240 |
3,085 |
3,220 |
+4.38% |
73,400 |
2024/3/7 |
3,130 |
3,130 |
3,060 |
3,085 |
-1.12% |
20,500 |
2024/3/6 |
3,080 |
3,135 |
3,080 |
3,120 |
+0.65% |
16,400 |
2024/3/5 |
3,090 |
3,145 |
3,080 |
3,100 |
+0.00% |
18,500 |
2024/3/4 |
3,110 |
3,115 |
3,050 |
3,100 |
-0.32% |
34,800 |
2024/3/1 |
3,175 |
3,190 |
3,105 |
3,110 |
-1.89% |
17,600 |
2024/2/29 |
3,165 |
3,200 |
3,125 |
3,170 |
+0.16% |
33,300 |
2024/2/28 |
3,135 |
3,180 |
3,100 |
3,165 |
+1.77% |
39,800 |
2024/2/27 |
3,105 |
3,120 |
3,095 |
3,110 |
+0.32% |
15,100 |
2024/2/26 |
3,115 |
3,145 |
3,075 |
3,100 |
-0.96% |
25,400 |
2024/2/22 |
3,105 |
3,145 |
3,105 |
3,130 |
+1.46% |
14,600 |
2024/2/21 |
3,150 |
3,165 |
3,080 |
3,085 |
-1.91% |
16,500 |
2024/2/20 |
3,100 |
3,155 |
3,080 |
3,145 |
+1.78% |
40,400 |
2024/2/19 |
2,993 |
3,120 |
2,992 |
3,090 |
+2.15% |
37,800 |
2024/2/16 |
3,025 |
3,030 |
2,991 |
3,025 |
+0.67% |
30,600 |
2024/2/15 |
3,140 |
3,140 |
3,000 |
3,005 |
-3.22% |
35,700 |
2024/2/14 |
3,100 |
3,160 |
3,100 |
3,105 |
-0.32% |
27,700 |
2024/2/13 |
3,125 |
3,145 |
3,090 |
3,115 |
+0.48% |
23,700 |
2024/2/9 |
3,115 |
3,130 |
3,085 |
3,100 |
-0.80% |
30,000 |
2024/2/8 |
3,145 |
3,150 |
3,070 |
3,125 |
-0.48% |
41,100 |
2024/2/7 |
3,045 |
3,145 |
3,040 |
3,140 |
+2.95% |
53,300 |
2024/2/6 |
2,987 |
3,060 |
2,985 |
3,050 |
+1.33% |
40,800 |
2024/2/5 |
3,030 |
3,115 |
3,000 |
3,010 |
-0.82% |
55,400 |
2024/2/2 |
3,035 |
3,040 |
2,980 |
3,035 |
-0.49% |
44,500 |
2024/2/1 |
3,080 |
3,135 |
3,050 |
3,050 |
-0.97% |
52,700 |
2024/1/31 |
3,150 |
3,160 |
3,035 |
3,080 |
-2.69% |
76,400 |
2024/1/30 |
3,005 |
3,180 |
2,905 |
3,165 |
-0.53% |
205,700 |
2024/1/29 |
3,138 |
3,194 |
3,122 |
3,182 |
+2.45% |
39,800 |
2024/1/26 |
3,108 |
3,120 |
3,052 |
3,106 |
-0.32% |
22,800 |
2024/1/25 |
3,106 |
3,156 |
3,096 |
3,116 |
+0.32% |
18,500 |
2024/1/24 |
3,178 |
3,196 |
3,084 |
3,106 |
-2.76% |
28,900 |
2024/1/23 |
3,180 |
3,250 |
3,166 |
3,194 |
+0.44% |
18,800 |
2024/1/22 |
3,162 |
3,186 |
3,154 |
3,180 |
+0.82% |
11,400 |
2024/1/19 |
3,158 |
3,158 |
3,118 |
3,154 |
+1.15% |
5,900 |
2024/1/18 |
3,148 |
3,178 |
3,118 |
3,118 |
-0.45% |
7,100 |
2024/1/17 |
3,120 |
3,186 |
3,100 |
3,132 |
-0.70% |
16,900 |
2024/1/16 |
3,246 |
3,288 |
3,152 |
3,154 |
-2.77% |
15,700 |
2024/1/15 |
3,144 |
3,296 |
3,144 |
3,244 |
+4.17% |
11,800 |
2024/1/12 |
3,100 |
3,142 |
3,082 |
3,114 |
+1.83% |
9,500 |
2024/1/11 |
3,052 |
3,076 |
3,024 |
3,058 |
+0.39% |
11,700 |
2024/1/10 |
2,998 |
3,048 |
2,998 |
3,046 |
+0.59% |
12,200 |
2024/1/9 |
3,058 |
3,080 |
2,980 |
3,028 |
+0.93% |
15,200 |
2024/1/5 |
3,000 |
3,062 |
2,970 |
3,000 |
+0.54% |
16,600 |
2024/1/4 |
2,998 |
3,038 |
2,922 |
2,984 |
-0.27% |
14,200 |
2023/12/29 |
3,024 |
3,060 |
2,972 |
2,992 |
-0.60% |
7,300 |
2023/12/28 |
2,956 |
3,034 |
2,930 |
3,010 |
+2.94% |
7,000 |
2023/12/27 |
2,878 |
2,946 |
2,836 |
2,924 |
+3.18% |
4,100 |
2023/12/26 |
2,870 |
2,870 |
2,818 |
2,834 |
-1.12% |
3,900 |
2023/12/25 |
2,974 |
2,988 |
2,808 |
2,866 |
-3.57% |
10,800 |
2023/12/22 |
2,660 |
2,994 |
2,660 |
2,972 |
+13.09% |
32,300 |
2023/12/21 |
2,676 |
2,676 |
2,626 |
2,628 |
-0.98% |
3,200 |
2023/12/20 |
2,684 |
2,686 |
2,640 |
2,654 |
-1.12% |
4,600 |
2023/12/19 |
2,630 |
2,684 |
2,626 |
2,684 |
+2.05% |
4,600 |
2023/12/18 |
2,652 |
2,658 |
2,606 |
2,630 |
-1.35% |
6,200 |
2023/12/15 |
2,726 |
2,752 |
2,654 |
2,666 |
-2.20% |
6,200 |
2023/12/14 |
2,780 |
2,780 |
2,726 |
2,726 |
-1.94% |
2,100 |
2023/12/13 |
2,746 |
2,780 |
2,696 |
2,780 |
+3.50% |
11,000 |
2023/12/12 |
2,646 |
2,704 |
2,628 |
2,686 |
+0.98% |
7,300 |
2023/12/11 |
2,806 |
2,806 |
2,658 |
2,660 |
-5.20% |
14,800 |
2023/12/8 |
2,716 |
2,854 |
2,666 |
2,806 |
-0.14% |
27,900 |
2023/12/7 |
2,720 |
2,858 |
2,712 |
2,810 |
+6.36% |
32,100 |
2023/12/6 |
2,566 |
2,650 |
2,566 |
2,642 |
+3.12% |
4,200 |
2023/12/5 |
2,578 |
2,604 |
2,554 |
2,562 |
-2.29% |
5,600 |
2023/12/4 |
2,618 |
2,630 |
2,594 |
2,622 |
+0.15% |
2,600 |
2023/12/1 |
2,646 |
2,656 |
2,602 |
2,618 |
-1.06% |
3,700 |
2023/11/30 |
2,610 |
2,650 |
2,610 |
2,646 |
-0.60% |
900 |
2023/11/29 |
2,730 |
2,730 |
2,630 |
2,662 |
-2.63% |
5,300 |
2023/11/28 |
2,734 |
2,742 |
2,734 |
2,734 |
+0.00% |
700 |
2023/11/27 |
2,788 |
2,788 |
2,734 |
2,734 |
-0.94% |
2,000 |
2023/11/24 |
2,746 |
2,770 |
2,736 |
2,760 |
+0.80% |
2,200 |
2023/11/22 |
2,740 |
2,752 |
2,722 |
2,738 |
+0.37% |
1,300 |
2023/11/21 |
2,776 |
2,776 |
2,724 |
2,728 |
-0.15% |
2,800 |
2023/11/20 |
2,790 |
2,790 |
2,732 |
2,732 |
-1.87% |
2,200 |
2023/11/17 |
2,724 |
2,784 |
2,716 |
2,784 |
+1.68% |
4,500 |
2023/11/16 |
2,758 |
2,768 |
2,706 |
2,738 |
-1.51% |
2,600 |
|