日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,340 |
2,370 |
2,340 |
2,363 |
+1.59% |
41,900 |
2024/5/20 |
2,300 |
2,340 |
2,300 |
2,326 |
+0.61% |
30,900 |
2024/5/17 |
2,286 |
2,312 |
2,282 |
2,312 |
+1.14% |
12,500 |
2024/5/16 |
2,301 |
2,301 |
2,277 |
2,286 |
-0.35% |
34,600 |
2024/5/15 |
2,301 |
2,310 |
2,288 |
2,294 |
-0.30% |
36,600 |
2024/5/14 |
2,333 |
2,333 |
2,282 |
2,301 |
-1.24% |
53,000 |
2024/5/13 |
2,345 |
2,345 |
2,300 |
2,330 |
-2.71% |
60,000 |
2024/5/10 |
2,435 |
2,435 |
2,329 |
2,395 |
-0.83% |
32,000 |
2024/5/9 |
2,411 |
2,421 |
2,384 |
2,415 |
+0.67% |
21,200 |
2024/5/8 |
2,410 |
2,412 |
2,394 |
2,399 |
-1.40% |
25,300 |
2024/5/7 |
2,476 |
2,476 |
2,410 |
2,433 |
-1.26% |
20,800 |
2024/5/2 |
2,437 |
2,482 |
2,437 |
2,464 |
+1.36% |
30,100 |
2024/5/1 |
2,402 |
2,436 |
2,398 |
2,431 |
+0.79% |
11,600 |
2024/4/30 |
2,433 |
2,433 |
2,394 |
2,412 |
-0.45% |
40,000 |
2024/4/26 |
2,402 |
2,432 |
2,387 |
2,423 |
+1.13% |
28,500 |
2024/4/25 |
2,410 |
2,412 |
2,389 |
2,396 |
-0.37% |
36,500 |
2024/4/24 |
2,396 |
2,437 |
2,396 |
2,405 |
+0.38% |
28,100 |
2024/4/23 |
2,390 |
2,407 |
2,388 |
2,396 |
+0.00% |
19,700 |
2024/4/22 |
2,361 |
2,410 |
2,361 |
2,396 |
+2.04% |
35,200 |
2024/4/19 |
2,350 |
2,369 |
2,334 |
2,348 |
-1.10% |
67,800 |
2024/4/18 |
2,351 |
2,384 |
2,351 |
2,374 |
+1.06% |
29,200 |
2024/4/17 |
2,391 |
2,391 |
2,320 |
2,349 |
-2.00% |
49,300 |
2024/4/16 |
2,394 |
2,402 |
2,380 |
2,397 |
+0.04% |
48,500 |
2024/4/15 |
2,382 |
2,409 |
2,376 |
2,396 |
-0.17% |
25,700 |
2024/4/12 |
2,407 |
2,411 |
2,388 |
2,400 |
+0.46% |
29,200 |
2024/4/11 |
2,400 |
2,401 |
2,380 |
2,389 |
-1.08% |
28,700 |
2024/4/10 |
2,401 |
2,420 |
2,401 |
2,415 |
+0.25% |
9,800 |
2024/4/9 |
2,444 |
2,444 |
2,395 |
2,409 |
-1.43% |
23,400 |
2024/4/8 |
2,415 |
2,464 |
2,415 |
2,444 |
+0.66% |
24,500 |
2024/4/5 |
2,417 |
2,428 |
2,392 |
2,428 |
+0.21% |
28,400 |
2024/4/4 |
2,435 |
2,449 |
2,408 |
2,423 |
+0.00% |
41,700 |
2024/4/3 |
2,380 |
2,425 |
2,370 |
2,423 |
+1.04% |
25,300 |
2024/4/2 |
2,421 |
2,421 |
2,384 |
2,398 |
-1.40% |
40,700 |
2024/4/1 |
2,498 |
2,498 |
2,427 |
2,432 |
-1.58% |
28,400 |
2024/3/29 |
2,497 |
2,510 |
2,460 |
2,471 |
-1.04% |
36,500 |
2024/3/28 |
2,590 |
2,594 |
2,489 |
2,497 |
-3.55% |
43,600 |
2024/3/27 |
2,559 |
2,615 |
2,559 |
2,589 |
+1.41% |
63,500 |
2024/3/26 |
2,523 |
2,556 |
2,516 |
2,553 |
+1.19% |
26,700 |
2024/3/25 |
2,558 |
2,558 |
2,520 |
2,523 |
-0.94% |
29,100 |
2024/3/22 |
2,555 |
2,555 |
2,523 |
2,547 |
+0.32% |
25,700 |
2024/3/21 |
2,541 |
2,575 |
2,535 |
2,539 |
+0.32% |
42,800 |
2024/3/19 |
2,495 |
2,548 |
2,488 |
2,531 |
+1.44% |
34,200 |
2024/3/18 |
2,520 |
2,524 |
2,494 |
2,495 |
-0.99% |
30,500 |
2024/3/15 |
2,451 |
2,536 |
2,451 |
2,520 |
+2.19% |
240,900 |
2024/3/14 |
2,438 |
2,466 |
2,438 |
2,466 |
+1.15% |
24,100 |
2024/3/13 |
2,480 |
2,489 |
2,429 |
2,438 |
-1.14% |
27,200 |
2024/3/12 |
2,427 |
2,478 |
2,406 |
2,466 |
+1.11% |
36,600 |
2024/3/11 |
2,463 |
2,463 |
2,411 |
2,439 |
-1.73% |
34,200 |
2024/3/8 |
2,429 |
2,497 |
2,429 |
2,482 |
+2.56% |
58,300 |
2024/3/7 |
2,453 |
2,453 |
2,411 |
2,420 |
-0.74% |
29,600 |
2024/3/6 |
2,443 |
2,456 |
2,423 |
2,438 |
+0.00% |
32,300 |
2024/3/5 |
2,401 |
2,447 |
2,401 |
2,438 |
+1.46% |
31,200 |
2024/3/4 |
2,400 |
2,421 |
2,394 |
2,403 |
+0.17% |
37,200 |
2024/3/1 |
2,417 |
2,417 |
2,397 |
2,399 |
+0.25% |
26,500 |
2024/2/29 |
2,405 |
2,412 |
2,390 |
2,393 |
-0.79% |
28,900 |
2024/2/28 |
2,401 |
2,427 |
2,401 |
2,412 |
+0.17% |
28,300 |
2024/2/27 |
2,430 |
2,458 |
2,403 |
2,408 |
-0.86% |
31,900 |
2024/2/26 |
2,438 |
2,459 |
2,402 |
2,429 |
+0.54% |
37,600 |
2024/2/22 |
2,414 |
2,435 |
2,398 |
2,416 |
+0.58% |
32,900 |
2024/2/21 |
2,406 |
2,418 |
2,391 |
2,402 |
-0.08% |
35,700 |
2024/2/20 |
2,439 |
2,439 |
2,396 |
2,404 |
-1.44% |
53,100 |
2024/2/19 |
2,412 |
2,472 |
2,412 |
2,439 |
+1.75% |
61,400 |
2024/2/16 |
2,416 |
2,439 |
2,389 |
2,397 |
-0.12% |
62,700 |
2024/2/15 |
2,409 |
2,411 |
2,332 |
2,400 |
-0.33% |
141,400 |
2024/2/14 |
2,395 |
2,425 |
2,386 |
2,408 |
-0.25% |
59,100 |
2024/2/13 |
2,401 |
2,444 |
2,396 |
2,414 |
+0.63% |
56,000 |
2024/2/9 |
2,399 |
2,445 |
2,383 |
2,399 |
-1.19% |
62,200 |
2024/2/8 |
2,425 |
2,441 |
2,395 |
2,428 |
-0.70% |
49,700 |
2024/2/7 |
2,439 |
2,447 |
2,426 |
2,445 |
+0.20% |
28,800 |
2024/2/6 |
2,460 |
2,466 |
2,425 |
2,440 |
-0.69% |
49,500 |
2024/2/5 |
2,475 |
2,485 |
2,446 |
2,457 |
-0.61% |
40,000 |
2024/2/2 |
2,517 |
2,517 |
2,465 |
2,472 |
-1.75% |
45,200 |
2024/2/1 |
2,504 |
2,526 |
2,502 |
2,516 |
-0.08% |
30,400 |
2024/1/31 |
2,500 |
2,519 |
2,495 |
2,518 |
+0.60% |
32,100 |
2024/1/30 |
2,524 |
2,534 |
2,503 |
2,503 |
-0.83% |
43,400 |
2024/1/29 |
2,501 |
2,541 |
2,501 |
2,524 |
+1.08% |
25,200 |
2024/1/26 |
2,503 |
2,520 |
2,480 |
2,497 |
-0.32% |
52,000 |
2024/1/25 |
2,518 |
2,538 |
2,500 |
2,505 |
-0.40% |
54,000 |
2024/1/24 |
2,566 |
2,589 |
2,515 |
2,515 |
-3.01% |
58,300 |
2024/1/23 |
2,593 |
2,600 |
2,567 |
2,593 |
+0.00% |
41,400 |
2024/1/22 |
2,588 |
2,614 |
2,569 |
2,593 |
+0.86% |
44,400 |
2024/1/19 |
2,591 |
2,601 |
2,555 |
2,571 |
-0.70% |
77,100 |
2024/1/18 |
2,451 |
2,591 |
2,451 |
2,589 |
+6.19% |
131,600 |
2024/1/17 |
2,500 |
2,500 |
2,438 |
2,438 |
-3.18% |
100,000 |
2024/1/16 |
2,470 |
2,555 |
2,450 |
2,518 |
+2.78% |
87,200 |
2024/1/15 |
2,412 |
2,466 |
2,412 |
2,450 |
+1.91% |
53,700 |
2024/1/12 |
2,450 |
2,450 |
2,388 |
2,404 |
-1.56% |
53,300 |
2024/1/11 |
2,445 |
2,464 |
2,416 |
2,442 |
+0.66% |
53,200 |
2024/1/10 |
2,410 |
2,444 |
2,399 |
2,426 |
+0.83% |
51,700 |
2024/1/9 |
2,451 |
2,481 |
2,391 |
2,406 |
-2.16% |
77,300 |
2024/1/5 |
2,459 |
2,472 |
2,438 |
2,459 |
+0.00% |
50,100 |
2024/1/4 |
2,535 |
2,544 |
2,400 |
2,459 |
+1.78% |
96,300 |
2023/12/29 |
2,409 |
2,422 |
2,393 |
2,416 |
+0.29% |
57,500 |
2023/12/28 |
2,380 |
2,409 |
2,380 |
2,409 |
-0.08% |
60,100 |
2023/12/27 |
2,399 |
2,420 |
2,392 |
2,411 |
+0.37% |
45,200 |
2023/12/26 |
2,430 |
2,430 |
2,390 |
2,402 |
-0.87% |
55,900 |
2023/12/25 |
2,451 |
2,455 |
2,420 |
2,423 |
+0.92% |
39,000 |
2023/12/22 |
2,399 |
2,415 |
2,397 |
2,401 |
+0.08% |
30,500 |
2023/12/21 |
2,390 |
2,407 |
2,384 |
2,399 |
-0.12% |
34,000 |
2023/12/20 |
2,398 |
2,409 |
2,389 |
2,402 |
-0.66% |
52,100 |
2023/12/19 |
2,426 |
2,426 |
2,395 |
2,418 |
+0.58% |
31,700 |
2023/12/18 |
2,386 |
2,407 |
2,365 |
2,404 |
+0.80% |
50,200 |
2023/12/15 |
2,386 |
2,397 |
2,365 |
2,385 |
+0.63% |
55,400 |
2023/12/14 |
2,356 |
2,376 |
2,355 |
2,370 |
+0.81% |
46,000 |
2023/12/13 |
2,339 |
2,362 |
2,314 |
2,351 |
+1.12% |
46,000 |
2023/12/12 |
2,314 |
2,332 |
2,312 |
2,325 |
+0.69% |
34,700 |
2023/12/11 |
2,275 |
2,312 |
2,275 |
2,309 |
+1.99% |
37,500 |
2023/12/8 |
2,326 |
2,327 |
2,256 |
2,264 |
-2.08% |
60,600 |
2023/12/7 |
2,346 |
2,346 |
2,290 |
2,312 |
-1.78% |
66,200 |
2023/12/6 |
2,290 |
2,359 |
2,286 |
2,354 |
+2.44% |
47,000 |
2023/12/5 |
2,288 |
2,306 |
2,286 |
2,298 |
-0.09% |
62,200 |
2023/12/4 |
2,286 |
2,328 |
2,286 |
2,300 |
-0.09% |
44,900 |
2023/12/1 |
2,272 |
2,304 |
2,256 |
2,302 |
+0.70% |
91,300 |
2023/11/30 |
2,250 |
2,295 |
2,250 |
2,286 |
+1.42% |
24,300 |
2023/11/29 |
2,264 |
2,267 |
2,245 |
2,254 |
-1.31% |
41,400 |
2023/11/28 |
2,273 |
2,285 |
2,260 |
2,284 |
+0.26% |
62,800 |
2023/11/27 |
2,311 |
2,331 |
2,265 |
2,278 |
-1.04% |
79,800 |
2023/11/24 |
2,275 |
2,305 |
2,264 |
2,302 |
+1.19% |
43,100 |
2023/11/22 |
2,243 |
2,278 |
2,227 |
2,275 |
+1.34% |
61,100 |
2023/11/21 |
2,282 |
2,303 |
2,235 |
2,245 |
-2.39% |
87,100 |
2023/11/20 |
2,317 |
2,336 |
2,283 |
2,300 |
-0.65% |
131,800 |
2023/11/17 |
2,295 |
2,340 |
2,295 |
2,315 |
+0.92% |
142,100 |
2023/11/16 |
2,396 |
2,396 |
2,294 |
2,294 |
-4.38% |
148,700 |
|