日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,472 |
2,493 |
2,451 |
2,451 |
-1.21% |
38,700 |
2024/5/20 |
2,410 |
2,508 |
2,410 |
2,481 |
+2.95% |
46,500 |
2024/5/17 |
2,402 |
2,423 |
2,388 |
2,410 |
-0.29% |
65,300 |
2024/5/16 |
2,465 |
2,465 |
2,413 |
2,417 |
-2.15% |
76,200 |
2024/5/15 |
2,486 |
2,495 |
2,470 |
2,470 |
-0.64% |
41,500 |
2024/5/14 |
2,495 |
2,495 |
2,449 |
2,486 |
+0.49% |
86,700 |
2024/5/13 |
2,535 |
2,536 |
2,471 |
2,474 |
-1.00% |
89,300 |
2024/5/10 |
2,640 |
2,661 |
2,450 |
2,499 |
-5.34% |
170,500 |
2024/5/9 |
2,639 |
2,654 |
2,615 |
2,640 |
+0.76% |
34,300 |
2024/5/8 |
2,621 |
2,637 |
2,613 |
2,620 |
+0.15% |
29,100 |
2024/5/7 |
2,632 |
2,639 |
2,603 |
2,616 |
+0.65% |
52,300 |
2024/5/2 |
2,613 |
2,618 |
2,593 |
2,599 |
-1.14% |
35,400 |
2024/5/1 |
2,659 |
2,659 |
2,614 |
2,629 |
-1.72% |
39,800 |
2024/4/30 |
2,649 |
2,684 |
2,643 |
2,675 |
+1.17% |
45,000 |
2024/4/26 |
2,637 |
2,648 |
2,590 |
2,644 |
+0.27% |
53,900 |
2024/4/25 |
2,645 |
2,660 |
2,633 |
2,637 |
-0.49% |
31,900 |
2024/4/24 |
2,654 |
2,667 |
2,631 |
2,650 |
+0.49% |
38,200 |
2024/4/23 |
2,664 |
2,664 |
2,637 |
2,637 |
-0.49% |
22,400 |
2024/4/22 |
2,609 |
2,657 |
2,605 |
2,650 |
+2.20% |
33,400 |
2024/4/19 |
2,626 |
2,631 |
2,553 |
2,593 |
-1.97% |
50,200 |
2024/4/18 |
2,590 |
2,648 |
2,589 |
2,645 |
+2.12% |
45,700 |
2024/4/17 |
2,647 |
2,650 |
2,571 |
2,590 |
-0.92% |
62,300 |
2024/4/16 |
2,765 |
2,765 |
2,610 |
2,614 |
-5.01% |
116,300 |
2024/4/15 |
2,716 |
2,752 |
2,714 |
2,752 |
+1.40% |
39,400 |
2024/4/12 |
2,722 |
2,740 |
2,714 |
2,714 |
-0.22% |
38,100 |
2024/4/11 |
2,695 |
2,734 |
2,695 |
2,720 |
+0.33% |
26,400 |
2024/4/10 |
2,712 |
2,744 |
2,711 |
2,711 |
-0.88% |
42,200 |
2024/4/9 |
2,660 |
2,739 |
2,660 |
2,735 |
+3.60% |
70,400 |
2024/4/8 |
2,690 |
2,690 |
2,633 |
2,640 |
-0.86% |
47,300 |
2024/4/5 |
2,632 |
2,669 |
2,632 |
2,663 |
+0.19% |
57,400 |
2024/4/4 |
2,709 |
2,709 |
2,651 |
2,658 |
-0.37% |
54,400 |
2024/4/3 |
2,631 |
2,700 |
2,629 |
2,668 |
+0.87% |
81,900 |
2024/4/2 |
2,742 |
2,742 |
2,630 |
2,645 |
-2.94% |
102,300 |
2024/4/1 |
2,740 |
2,755 |
2,706 |
2,725 |
+0.55% |
104,100 |
2024/3/29 |
2,690 |
2,732 |
2,690 |
2,710 |
+0.78% |
79,800 |
2024/3/28 |
2,765 |
2,787 |
2,688 |
2,689 |
-5.08% |
206,900 |
2024/3/27 |
2,850 |
2,866 |
2,800 |
2,833 |
-6.19% |
464,000 |
2024/3/26 |
3,035 |
3,035 |
2,992 |
3,020 |
+1.00% |
49,800 |
2024/3/25 |
3,010 |
3,025 |
2,976 |
2,990 |
-1.97% |
55,900 |
2024/3/22 |
3,035 |
3,085 |
3,020 |
3,050 |
+0.83% |
64,500 |
2024/3/21 |
3,065 |
3,065 |
3,005 |
3,025 |
+0.00% |
94,100 |
2024/3/19 |
2,948 |
3,025 |
2,943 |
3,025 |
+3.17% |
65,900 |
2024/3/18 |
2,948 |
2,977 |
2,916 |
2,932 |
+0.93% |
50,100 |
2024/3/15 |
2,914 |
2,925 |
2,877 |
2,905 |
-0.21% |
72,900 |
2024/3/14 |
2,870 |
2,919 |
2,869 |
2,911 |
+1.71% |
50,100 |
2024/3/13 |
2,918 |
2,929 |
2,860 |
2,862 |
-0.66% |
33,200 |
2024/3/12 |
2,840 |
2,881 |
2,809 |
2,881 |
+1.30% |
56,200 |
2024/3/11 |
2,884 |
2,895 |
2,803 |
2,844 |
-2.37% |
86,100 |
2024/3/8 |
2,907 |
2,947 |
2,881 |
2,913 |
-0.82% |
89,300 |
2024/3/7 |
3,060 |
3,065 |
2,928 |
2,937 |
-4.02% |
110,000 |
2024/3/6 |
3,050 |
3,080 |
3,030 |
3,060 |
+0.16% |
38,800 |
2024/3/5 |
3,035 |
3,080 |
3,015 |
3,055 |
+0.33% |
39,500 |
2024/3/4 |
3,070 |
3,075 |
3,035 |
3,045 |
-0.16% |
47,300 |
2024/3/1 |
3,065 |
3,075 |
3,035 |
3,050 |
-0.33% |
40,700 |
2024/2/29 |
3,040 |
3,085 |
3,040 |
3,060 |
+0.00% |
55,400 |
2024/2/28 |
3,040 |
3,085 |
3,030 |
3,060 |
+0.99% |
36,800 |
2024/2/27 |
3,020 |
3,095 |
3,015 |
3,030 |
+0.66% |
46,200 |
2024/2/26 |
2,996 |
3,025 |
2,996 |
3,010 |
+0.84% |
48,400 |
2024/2/22 |
2,968 |
2,995 |
2,962 |
2,985 |
+0.98% |
29,600 |
2024/2/21 |
2,915 |
2,969 |
2,904 |
2,956 |
+0.96% |
49,700 |
2024/2/20 |
2,919 |
2,940 |
2,905 |
2,928 |
+0.62% |
33,700 |
2024/2/19 |
2,879 |
2,922 |
2,879 |
2,910 |
-0.65% |
44,500 |
2024/2/16 |
2,855 |
2,955 |
2,855 |
2,929 |
+3.24% |
77,600 |
2024/2/15 |
2,883 |
2,891 |
2,819 |
2,837 |
-0.98% |
54,100 |
2024/2/14 |
2,898 |
2,898 |
2,837 |
2,865 |
-0.97% |
65,500 |
2024/2/13 |
2,880 |
2,895 |
2,844 |
2,893 |
+0.70% |
58,900 |
2024/2/9 |
2,858 |
2,895 |
2,845 |
2,873 |
+0.24% |
51,400 |
2024/2/8 |
2,901 |
2,920 |
2,840 |
2,866 |
-2.18% |
89,100 |
2024/2/7 |
2,930 |
3,025 |
2,906 |
2,930 |
+1.67% |
127,400 |
2024/2/6 |
2,881 |
2,936 |
2,840 |
2,882 |
-1.37% |
133,400 |
2024/2/5 |
2,945 |
2,945 |
2,869 |
2,922 |
+0.76% |
76,500 |
2024/2/2 |
2,950 |
2,950 |
2,860 |
2,900 |
-0.99% |
49,400 |
2024/2/1 |
2,898 |
2,948 |
2,882 |
2,929 |
+0.51% |
52,600 |
2024/1/31 |
2,865 |
2,914 |
2,865 |
2,914 |
+1.50% |
59,400 |
2024/1/30 |
2,912 |
2,912 |
2,861 |
2,871 |
-1.34% |
49,400 |
2024/1/29 |
2,855 |
2,929 |
2,855 |
2,910 |
+2.54% |
68,400 |
2024/1/26 |
2,858 |
2,869 |
2,834 |
2,838 |
-0.70% |
54,300 |
2024/1/25 |
2,819 |
2,861 |
2,818 |
2,858 |
+1.38% |
60,000 |
2024/1/24 |
2,815 |
2,845 |
2,814 |
2,819 |
+0.14% |
45,500 |
2024/1/23 |
2,840 |
2,845 |
2,795 |
2,815 |
-0.53% |
49,300 |
2024/1/22 |
2,804 |
2,833 |
2,800 |
2,830 |
+1.29% |
41,400 |
2024/1/19 |
2,800 |
2,805 |
2,771 |
2,794 |
-0.04% |
45,200 |
2024/1/18 |
2,741 |
2,814 |
2,741 |
2,795 |
+1.82% |
53,500 |
2024/1/17 |
2,765 |
2,824 |
2,740 |
2,745 |
+0.29% |
84,500 |
2024/1/16 |
2,778 |
2,778 |
2,721 |
2,737 |
-0.29% |
49,700 |
2024/1/15 |
2,684 |
2,752 |
2,684 |
2,745 |
+2.27% |
50,000 |
2024/1/12 |
2,730 |
2,730 |
2,666 |
2,684 |
-0.67% |
93,400 |
2024/1/11 |
2,692 |
2,737 |
2,692 |
2,702 |
+1.50% |
69,500 |
2024/1/10 |
2,658 |
2,690 |
2,658 |
2,662 |
-0.11% |
43,600 |
2024/1/9 |
2,679 |
2,703 |
2,638 |
2,665 |
+0.26% |
56,900 |
2024/1/5 |
2,648 |
2,665 |
2,632 |
2,658 |
+1.45% |
53,100 |
2024/1/4 |
2,557 |
2,625 |
2,551 |
2,620 |
+2.54% |
80,500 |
2023/12/29 |
2,545 |
2,576 |
2,529 |
2,555 |
+0.55% |
59,100 |
2023/12/28 |
2,530 |
2,548 |
2,512 |
2,541 |
-0.39% |
44,000 |
2023/12/27 |
2,511 |
2,555 |
2,497 |
2,551 |
+1.15% |
68,100 |
2023/12/26 |
2,529 |
2,538 |
2,511 |
2,522 |
-0.04% |
39,500 |
2023/12/25 |
2,527 |
2,538 |
2,508 |
2,523 |
+0.84% |
51,700 |
2023/12/22 |
2,501 |
2,533 |
2,497 |
2,502 |
+0.44% |
63,200 |
2023/12/21 |
2,504 |
2,512 |
2,488 |
2,491 |
-1.54% |
54,600 |
2023/12/20 |
2,516 |
2,537 |
2,504 |
2,530 |
+1.04% |
88,200 |
2023/12/19 |
2,500 |
2,516 |
2,466 |
2,504 |
+0.76% |
53,700 |
2023/12/18 |
2,454 |
2,498 |
2,422 |
2,485 |
+0.57% |
85,800 |
2023/12/15 |
2,451 |
2,485 |
2,448 |
2,471 |
+1.48% |
95,200 |
2023/12/14 |
2,507 |
2,510 |
2,425 |
2,435 |
-3.45% |
114,300 |
2023/12/13 |
2,565 |
2,568 |
2,509 |
2,522 |
-1.87% |
72,600 |
2023/12/12 |
2,601 |
2,608 |
2,564 |
2,570 |
-1.76% |
50,600 |
2023/12/11 |
2,628 |
2,629 |
2,563 |
2,616 |
+1.36% |
63,700 |
2023/12/8 |
2,660 |
2,660 |
2,557 |
2,581 |
-6.49% |
160,200 |
2023/12/7 |
2,784 |
2,797 |
2,744 |
2,760 |
-2.58% |
71,500 |
2023/12/6 |
2,758 |
2,833 |
2,758 |
2,833 |
+2.91% |
81,500 |
2023/12/5 |
2,779 |
2,815 |
2,753 |
2,753 |
-0.22% |
87,700 |
2023/12/4 |
2,772 |
2,772 |
2,715 |
2,759 |
-0.68% |
89,100 |
2023/12/1 |
2,752 |
2,796 |
2,745 |
2,778 |
+0.54% |
54,000 |
2023/11/30 |
2,720 |
2,777 |
2,710 |
2,763 |
-0.07% |
56,600 |
2023/11/29 |
2,798 |
2,802 |
2,749 |
2,765 |
-1.14% |
59,000 |
2023/11/28 |
2,830 |
2,844 |
2,778 |
2,797 |
-0.92% |
36,700 |
2023/11/27 |
2,830 |
2,882 |
2,820 |
2,823 |
-0.39% |
54,200 |
2023/11/24 |
2,808 |
2,844 |
2,800 |
2,834 |
+1.98% |
59,000 |
2023/11/22 |
2,743 |
2,856 |
2,743 |
2,779 |
+0.43% |
133,100 |
2023/11/21 |
2,753 |
2,792 |
2,720 |
2,767 |
+1.92% |
83,500 |
2023/11/20 |
2,794 |
2,805 |
2,703 |
2,715 |
-2.37% |
83,100 |
2023/11/17 |
2,672 |
2,782 |
2,670 |
2,781 |
+3.23% |
112,600 |
2023/11/16 |
2,681 |
2,712 |
2,648 |
2,694 |
-0.19% |
68,000 |
|