日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,525 |
2,566 |
2,520 |
2,566 |
+0.79% |
4,200 |
2024/5/20 |
2,550 |
2,551 |
2,509 |
2,546 |
-0.27% |
2,500 |
2024/5/17 |
2,569 |
2,581 |
2,500 |
2,553 |
-0.66% |
2,800 |
2024/5/16 |
2,570 |
2,600 |
2,531 |
2,570 |
+0.23% |
4,300 |
2024/5/15 |
2,581 |
2,581 |
2,529 |
2,564 |
-0.43% |
3,700 |
2024/5/14 |
2,575 |
2,575 |
2,552 |
2,575 |
-0.04% |
500 |
2024/5/13 |
2,541 |
2,581 |
2,541 |
2,576 |
+1.58% |
1,900 |
2024/5/10 |
2,579 |
2,579 |
2,536 |
2,536 |
-1.51% |
1,200 |
2024/5/9 |
2,554 |
2,575 |
2,546 |
2,575 |
+0.78% |
1,900 |
2024/5/8 |
2,549 |
2,555 |
2,509 |
2,555 |
+1.03% |
2,800 |
2024/5/7 |
2,460 |
2,529 |
2,460 |
2,529 |
+2.80% |
2,900 |
2024/5/2 |
2,496 |
2,496 |
2,419 |
2,460 |
+0.53% |
2,300 |
2024/5/1 |
2,498 |
2,498 |
2,417 |
2,447 |
-2.04% |
2,000 |
2024/4/30 |
2,450 |
2,498 |
2,450 |
2,498 |
+1.96% |
2,000 |
2024/4/26 |
2,536 |
2,536 |
2,320 |
2,450 |
-3.16% |
7,900 |
2024/4/25 |
2,530 |
2,559 |
2,530 |
2,530 |
-1.13% |
1,600 |
2024/4/24 |
2,526 |
2,560 |
2,526 |
2,559 |
-0.04% |
2,000 |
2024/4/23 |
2,556 |
2,560 |
2,504 |
2,560 |
+0.00% |
1,100 |
2024/4/22 |
2,500 |
2,560 |
2,500 |
2,560 |
+2.40% |
1,800 |
2024/4/19 |
2,451 |
2,540 |
2,451 |
2,500 |
+0.56% |
2,500 |
2024/4/18 |
2,475 |
2,510 |
2,475 |
2,486 |
+0.49% |
2,500 |
2024/4/17 |
2,436 |
2,474 |
2,436 |
2,474 |
+0.94% |
500 |
2024/4/16 |
2,429 |
2,451 |
2,429 |
2,451 |
-1.13% |
300 |
2024/4/15 |
2,442 |
2,480 |
2,442 |
2,479 |
+0.90% |
2,000 |
2024/4/12 |
2,461 |
2,484 |
2,451 |
2,457 |
+0.20% |
2,800 |
2024/4/11 |
2,493 |
2,493 |
2,451 |
2,452 |
-0.93% |
1,900 |
2024/4/10 |
2,424 |
2,487 |
2,411 |
2,475 |
+0.04% |
2,500 |
2024/4/9 |
2,445 |
2,474 |
2,445 |
2,474 |
+1.39% |
1,600 |
2024/4/8 |
2,412 |
2,440 |
2,385 |
2,440 |
+1.67% |
2,500 |
2024/4/5 |
2,460 |
2,460 |
2,400 |
2,400 |
-1.03% |
5,600 |
2024/4/4 |
2,434 |
2,455 |
2,413 |
2,425 |
-0.78% |
2,300 |
2024/4/3 |
2,423 |
2,469 |
2,422 |
2,444 |
-0.12% |
1,600 |
2024/4/2 |
2,529 |
2,529 |
2,427 |
2,447 |
-2.86% |
3,900 |
2024/4/1 |
2,472 |
2,523 |
2,472 |
2,519 |
+0.64% |
3,100 |
2024/3/29 |
2,493 |
2,503 |
2,458 |
2,503 |
+1.96% |
2,700 |
2024/3/28 |
2,430 |
2,520 |
2,430 |
2,455 |
-2.77% |
3,500 |
2024/3/27 |
2,410 |
2,546 |
2,410 |
2,525 |
+4.77% |
9,100 |
2024/3/26 |
2,400 |
2,420 |
2,384 |
2,410 |
+0.12% |
12,400 |
2024/3/25 |
2,410 |
2,419 |
2,407 |
2,407 |
+0.00% |
700 |
2024/3/22 |
2,462 |
2,462 |
2,402 |
2,407 |
-0.54% |
2,800 |
2024/3/21 |
2,475 |
2,485 |
2,420 |
2,420 |
-1.26% |
7,100 |
2024/3/19 |
2,470 |
2,482 |
2,419 |
2,451 |
-0.81% |
4,200 |
2024/3/18 |
2,418 |
2,474 |
2,402 |
2,471 |
+2.19% |
7,800 |
2024/3/15 |
2,492 |
2,492 |
2,403 |
2,418 |
-2.97% |
10,400 |
2024/3/14 |
2,522 |
2,522 |
2,453 |
2,492 |
-1.46% |
3,700 |
2024/3/13 |
2,518 |
2,553 |
2,480 |
2,529 |
+0.44% |
18,000 |
2024/3/12 |
2,488 |
2,584 |
2,488 |
2,518 |
+2.23% |
12,100 |
2024/3/11 |
2,510 |
2,529 |
2,417 |
2,463 |
-3.79% |
24,400 |
2024/3/8 |
2,655 |
2,679 |
2,560 |
2,560 |
-3.54% |
29,000 |
2024/3/7 |
2,562 |
2,695 |
2,533 |
2,654 |
-16.93% |
190,300 |
2024/3/6 |
3,060 |
3,195 |
2,930 |
3,195 |
+2.08% |
44,500 |
2024/3/5 |
3,005 |
3,190 |
2,940 |
3,130 |
+3.30% |
30,600 |
2024/3/4 |
2,871 |
3,220 |
2,773 |
3,030 |
+7.41% |
47,900 |
2024/3/1 |
2,861 |
2,896 |
2,721 |
2,821 |
-1.40% |
11,800 |
2024/2/29 |
2,878 |
2,918 |
2,818 |
2,861 |
-0.31% |
13,000 |
2024/2/28 |
2,702 |
2,870 |
2,671 |
2,870 |
+4.48% |
8,200 |
2024/2/27 |
2,657 |
2,749 |
2,657 |
2,747 |
+3.39% |
4,700 |
2024/2/26 |
2,648 |
2,700 |
2,648 |
2,657 |
+0.87% |
5,800 |
2024/2/22 |
2,727 |
2,727 |
2,607 |
2,634 |
-0.45% |
5,900 |
2024/2/21 |
2,634 |
2,684 |
2,634 |
2,646 |
+0.88% |
3,900 |
2024/2/20 |
2,579 |
2,644 |
2,579 |
2,623 |
+2.50% |
7,900 |
2024/2/19 |
2,426 |
2,569 |
2,426 |
2,559 |
+5.18% |
7,700 |
2024/2/16 |
2,340 |
2,482 |
2,340 |
2,433 |
+4.78% |
19,500 |
2024/2/15 |
2,572 |
2,572 |
2,320 |
2,322 |
-7.93% |
19,500 |
2024/2/14 |
2,665 |
2,665 |
2,522 |
2,522 |
-7.01% |
13,100 |
2024/2/13 |
2,670 |
2,712 |
2,651 |
2,712 |
+2.03% |
5,200 |
2024/2/9 |
2,700 |
2,716 |
2,648 |
2,658 |
-1.81% |
6,700 |
2024/2/8 |
2,770 |
2,770 |
2,685 |
2,707 |
-1.81% |
2,800 |
2024/2/7 |
2,750 |
2,776 |
2,701 |
2,757 |
+0.18% |
4,000 |
2024/2/6 |
2,745 |
2,752 |
2,711 |
2,752 |
+0.26% |
3,700 |
2024/2/5 |
2,783 |
2,783 |
2,732 |
2,745 |
-0.58% |
400 |
2024/2/2 |
2,706 |
2,790 |
2,706 |
2,761 |
+2.26% |
3,500 |
2024/2/1 |
2,780 |
2,780 |
2,685 |
2,700 |
-3.98% |
17,800 |
2024/1/31 |
2,804 |
2,826 |
2,759 |
2,812 |
-0.11% |
6,500 |
2024/1/30 |
2,920 |
2,920 |
2,800 |
2,815 |
-1.98% |
7,300 |
2024/1/29 |
2,785 |
2,890 |
2,712 |
2,872 |
+5.01% |
16,300 |
2024/1/26 |
2,751 |
2,770 |
2,724 |
2,735 |
-0.73% |
8,000 |
2024/1/25 |
2,739 |
2,794 |
2,724 |
2,755 |
+0.88% |
9,800 |
2024/1/24 |
2,684 |
2,733 |
2,684 |
2,731 |
+1.15% |
3,200 |
2024/1/23 |
2,695 |
2,744 |
2,673 |
2,700 |
+0.19% |
10,200 |
2024/1/22 |
2,620 |
2,730 |
2,620 |
2,695 |
+2.86% |
10,500 |
2024/1/19 |
2,588 |
2,634 |
2,586 |
2,620 |
+1.31% |
4,200 |
2024/1/18 |
2,630 |
2,656 |
2,580 |
2,586 |
-2.53% |
11,600 |
2024/1/17 |
2,680 |
2,739 |
2,616 |
2,653 |
-1.92% |
13,200 |
2024/1/16 |
2,873 |
2,873 |
2,690 |
2,705 |
-5.81% |
31,200 |
2024/1/15 |
2,838 |
2,882 |
2,821 |
2,872 |
-0.55% |
11,800 |
2024/1/12 |
2,890 |
2,890 |
2,786 |
2,888 |
+0.87% |
20,500 |
2024/1/11 |
3,000 |
3,000 |
2,850 |
2,863 |
-4.57% |
38,200 |
2024/1/10 |
3,000 |
3,050 |
2,922 |
3,000 |
+0.20% |
8,000 |
2024/1/9 |
3,100 |
3,150 |
2,901 |
2,994 |
-2.63% |
11,100 |
2024/1/5 |
3,100 |
3,110 |
3,070 |
3,075 |
+0.49% |
1,600 |
2024/1/4 |
3,095 |
3,100 |
3,060 |
3,060 |
-1.29% |
2,300 |
2023/12/29 |
3,040 |
3,115 |
3,040 |
3,100 |
+0.16% |
1,600 |
2023/12/28 |
3,060 |
3,100 |
3,060 |
3,095 |
+2.31% |
1,500 |
2023/12/27 |
3,060 |
3,095 |
3,020 |
3,025 |
-0.82% |
3,900 |
2023/12/26 |
3,000 |
3,055 |
3,000 |
3,050 |
+1.67% |
2,500 |
2023/12/25 |
3,095 |
3,145 |
3,000 |
3,000 |
-2.76% |
5,200 |
2023/12/22 |
3,050 |
3,115 |
3,050 |
3,085 |
-0.16% |
5,700 |
2023/12/21 |
3,055 |
3,125 |
3,055 |
3,090 |
-0.96% |
1,900 |
2023/12/20 |
3,155 |
3,165 |
3,080 |
3,120 |
-1.11% |
1,800 |
2023/12/19 |
3,120 |
3,165 |
3,120 |
3,155 |
+1.28% |
500 |
2023/12/18 |
3,110 |
3,125 |
3,100 |
3,115 |
-2.04% |
1,300 |
2023/12/15 |
3,025 |
3,190 |
2,925 |
3,180 |
+3.25% |
14,400 |
2023/12/14 |
3,155 |
3,155 |
3,020 |
3,080 |
-3.45% |
6,000 |
2023/12/13 |
3,215 |
3,215 |
3,145 |
3,190 |
+0.00% |
2,300 |
2023/12/12 |
3,210 |
3,250 |
3,170 |
3,190 |
-1.39% |
3,700 |
2023/12/11 |
3,300 |
3,350 |
3,205 |
3,235 |
-0.92% |
5,500 |
2023/12/8 |
3,540 |
3,545 |
3,265 |
3,265 |
-7.77% |
15,800 |
2023/12/7 |
3,585 |
3,695 |
3,275 |
3,540 |
-1.80% |
22,300 |
2023/12/6 |
3,590 |
3,660 |
3,530 |
3,605 |
-1.50% |
11,800 |
2023/12/5 |
3,615 |
3,660 |
3,575 |
3,660 |
+1.24% |
2,400 |
2023/12/4 |
3,690 |
3,690 |
3,615 |
3,615 |
-1.36% |
2,400 |
2023/12/1 |
3,630 |
3,665 |
3,560 |
3,665 |
+0.00% |
900 |
2023/11/30 |
3,585 |
3,700 |
3,550 |
3,665 |
+3.39% |
5,700 |
2023/11/29 |
3,650 |
3,650 |
3,520 |
3,545 |
-2.88% |
1,300 |
2023/11/28 |
3,685 |
3,720 |
3,610 |
3,650 |
-0.95% |
5,900 |
2023/11/27 |
3,550 |
3,735 |
3,505 |
3,685 |
+4.84% |
10,500 |
2023/11/24 |
3,515 |
3,520 |
3,445 |
3,515 |
+0.00% |
2,700 |
2023/11/22 |
3,475 |
3,520 |
3,400 |
3,515 |
+0.86% |
4,100 |
2023/11/21 |
3,485 |
3,485 |
3,485 |
3,485 |
+0.00% |
200 |
2023/11/20 |
3,415 |
3,485 |
3,400 |
3,485 |
+3.11% |
5,600 |
2023/11/17 |
3,400 |
3,405 |
3,340 |
3,380 |
+0.00% |
700 |
2023/11/16 |
3,335 |
3,380 |
3,330 |
3,380 |
+1.35% |
1,100 |
|