日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,643 |
2,653 |
2,629 |
2,629 |
+0.04% |
62,400 |
2024/5/20 |
2,607 |
2,634 |
2,605 |
2,628 |
+0.73% |
75,000 |
2024/5/17 |
2,573 |
2,617 |
2,566 |
2,609 |
+0.77% |
74,300 |
2024/5/16 |
2,595 |
2,610 |
2,570 |
2,589 |
+0.04% |
84,500 |
2024/5/15 |
2,597 |
2,603 |
2,555 |
2,588 |
+0.31% |
191,600 |
2024/5/14 |
2,600 |
2,617 |
2,521 |
2,580 |
-1.41% |
269,500 |
2024/5/13 |
2,664 |
2,664 |
2,601 |
2,617 |
-1.43% |
148,400 |
2024/5/10 |
2,677 |
2,690 |
2,648 |
2,655 |
-0.75% |
84,000 |
2024/5/9 |
2,667 |
2,686 |
2,664 |
2,675 |
+0.94% |
39,400 |
2024/5/8 |
2,654 |
2,674 |
2,632 |
2,650 |
-0.45% |
42,500 |
2024/5/7 |
2,646 |
2,682 |
2,646 |
2,662 |
+0.60% |
58,200 |
2024/5/2 |
2,674 |
2,674 |
2,637 |
2,646 |
-0.64% |
47,800 |
2024/5/1 |
2,700 |
2,705 |
2,662 |
2,663 |
-1.19% |
33,300 |
2024/4/30 |
2,676 |
2,715 |
2,650 |
2,695 |
+1.62% |
71,100 |
2024/4/26 |
2,620 |
2,659 |
2,590 |
2,652 |
+0.91% |
169,600 |
2024/4/25 |
2,681 |
2,681 |
2,619 |
2,628 |
-3.28% |
157,400 |
2024/4/24 |
2,717 |
2,731 |
2,696 |
2,717 |
+0.63% |
61,400 |
2024/4/23 |
2,690 |
2,740 |
2,681 |
2,700 |
+0.15% |
44,200 |
2024/4/22 |
2,675 |
2,702 |
2,664 |
2,696 |
+2.70% |
55,200 |
2024/4/19 |
2,626 |
2,652 |
2,594 |
2,625 |
-1.65% |
58,600 |
2024/4/18 |
2,669 |
2,679 |
2,643 |
2,669 |
+0.76% |
45,600 |
2024/4/17 |
2,760 |
2,760 |
2,642 |
2,649 |
-3.43% |
98,300 |
2024/4/16 |
2,748 |
2,753 |
2,716 |
2,743 |
-0.62% |
123,200 |
2024/4/15 |
2,736 |
2,768 |
2,730 |
2,760 |
-0.43% |
115,000 |
2024/4/12 |
2,800 |
2,819 |
2,751 |
2,772 |
-0.93% |
106,500 |
2024/4/11 |
2,753 |
2,817 |
2,733 |
2,798 |
+0.39% |
144,900 |
2024/4/10 |
2,700 |
2,815 |
2,700 |
2,787 |
+3.84% |
221,100 |
2024/4/9 |
2,631 |
2,687 |
2,627 |
2,684 |
+1.86% |
78,300 |
2024/4/8 |
2,583 |
2,642 |
2,581 |
2,635 |
+2.81% |
80,500 |
2024/4/5 |
2,574 |
2,592 |
2,529 |
2,563 |
-0.89% |
64,400 |
2024/4/4 |
2,587 |
2,605 |
2,565 |
2,586 |
+0.54% |
88,300 |
2024/4/3 |
2,557 |
2,589 |
2,548 |
2,572 |
+0.39% |
103,200 |
2024/4/2 |
2,617 |
2,617 |
2,542 |
2,562 |
-1.95% |
125,000 |
2024/4/1 |
2,613 |
2,625 |
2,591 |
2,613 |
+0.35% |
79,100 |
2024/3/29 |
2,564 |
2,615 |
2,564 |
2,604 |
+1.60% |
67,300 |
2024/3/28 |
2,625 |
2,637 |
2,543 |
2,563 |
-3.36% |
172,300 |
2024/3/27 |
2,643 |
2,672 |
2,639 |
2,652 |
+0.57% |
180,000 |
2024/3/26 |
2,636 |
2,650 |
2,611 |
2,637 |
+0.04% |
146,500 |
2024/3/25 |
2,663 |
2,700 |
2,635 |
2,636 |
-1.46% |
291,600 |
2024/3/22 |
2,674 |
2,690 |
2,666 |
2,675 |
+0.91% |
131,700 |
2024/3/21 |
2,644 |
2,658 |
2,636 |
2,651 |
+0.68% |
111,000 |
2024/3/19 |
2,623 |
2,635 |
2,613 |
2,633 |
+0.84% |
112,500 |
2024/3/18 |
2,608 |
2,640 |
2,608 |
2,611 |
+0.58% |
112,500 |
2024/3/15 |
2,562 |
2,599 |
2,561 |
2,596 |
+1.76% |
96,000 |
2024/3/14 |
2,548 |
2,557 |
2,530 |
2,551 |
+0.12% |
80,800 |
2024/3/13 |
2,558 |
2,560 |
2,515 |
2,548 |
+0.24% |
86,700 |
2024/3/12 |
2,516 |
2,543 |
2,485 |
2,542 |
+0.12% |
94,200 |
2024/3/11 |
2,514 |
2,554 |
2,510 |
2,539 |
+0.91% |
85,400 |
2024/3/8 |
2,489 |
2,543 |
2,478 |
2,516 |
-0.16% |
153,300 |
2024/3/7 |
2,550 |
2,552 |
2,511 |
2,520 |
-0.08% |
92,800 |
2024/3/6 |
2,504 |
2,536 |
2,496 |
2,522 |
+0.72% |
125,000 |
2024/3/5 |
2,487 |
2,509 |
2,476 |
2,504 |
+0.40% |
87,900 |
2024/3/4 |
2,525 |
2,532 |
2,489 |
2,494 |
-0.16% |
121,100 |
2024/3/1 |
2,470 |
2,503 |
2,470 |
2,498 |
+0.12% |
106,500 |
2024/2/29 |
2,515 |
2,525 |
2,475 |
2,495 |
-0.76% |
102,500 |
2024/2/28 |
2,548 |
2,569 |
2,509 |
2,514 |
-1.33% |
80,600 |
2024/2/27 |
2,480 |
2,557 |
2,473 |
2,548 |
+3.24% |
149,600 |
2024/2/26 |
2,501 |
2,501 |
2,457 |
2,468 |
-0.40% |
146,300 |
2024/2/22 |
2,515 |
2,515 |
2,466 |
2,478 |
-1.00% |
170,000 |
2024/2/21 |
2,484 |
2,505 |
2,475 |
2,503 |
+0.76% |
107,400 |
2024/2/20 |
2,494 |
2,515 |
2,477 |
2,484 |
-0.24% |
84,700 |
2024/2/19 |
2,491 |
2,510 |
2,471 |
2,490 |
-0.40% |
104,900 |
2024/2/16 |
2,527 |
2,540 |
2,488 |
2,500 |
-0.48% |
147,600 |
2024/2/15 |
2,533 |
2,541 |
2,474 |
2,512 |
-0.55% |
122,000 |
2024/2/14 |
2,516 |
2,537 |
2,485 |
2,526 |
-0.79% |
177,600 |
2024/2/13 |
2,566 |
2,574 |
2,514 |
2,546 |
-0.78% |
195,100 |
2024/2/9 |
2,603 |
2,632 |
2,537 |
2,566 |
-2.40% |
248,600 |
2024/2/8 |
2,650 |
2,681 |
2,601 |
2,629 |
-1.35% |
167,500 |
2024/2/7 |
2,668 |
2,670 |
2,627 |
2,665 |
-0.11% |
75,000 |
2024/2/6 |
2,685 |
2,694 |
2,651 |
2,668 |
-0.63% |
68,800 |
2024/2/5 |
2,696 |
2,700 |
2,680 |
2,685 |
+0.19% |
51,000 |
2024/2/2 |
2,710 |
2,710 |
2,680 |
2,680 |
+0.11% |
50,300 |
2024/2/1 |
2,640 |
2,683 |
2,640 |
2,677 |
+0.00% |
89,700 |
2024/1/31 |
2,643 |
2,677 |
2,638 |
2,677 |
+1.17% |
56,500 |
2024/1/30 |
2,684 |
2,688 |
2,646 |
2,646 |
-1.42% |
46,100 |
2024/1/29 |
2,650 |
2,684 |
2,650 |
2,684 |
+0.45% |
54,600 |
2024/1/26 |
2,706 |
2,706 |
2,672 |
2,672 |
-1.26% |
61,400 |
2024/1/25 |
2,699 |
2,709 |
2,687 |
2,706 |
-0.40% |
67,400 |
2024/1/24 |
2,740 |
2,760 |
2,695 |
2,717 |
-0.91% |
63,400 |
2024/1/23 |
2,716 |
2,750 |
2,701 |
2,742 |
+0.77% |
65,900 |
2024/1/22 |
2,707 |
2,726 |
2,694 |
2,721 |
+1.11% |
70,800 |
2024/1/19 |
2,709 |
2,720 |
2,676 |
2,691 |
-0.44% |
77,700 |
2024/1/18 |
2,653 |
2,727 |
2,651 |
2,703 |
+1.01% |
89,900 |
2024/1/17 |
2,726 |
2,744 |
2,676 |
2,676 |
-1.83% |
67,900 |
2024/1/16 |
2,788 |
2,797 |
2,726 |
2,726 |
-2.43% |
66,900 |
2024/1/15 |
2,806 |
2,810 |
2,783 |
2,794 |
-0.29% |
63,500 |
2024/1/12 |
2,826 |
2,826 |
2,783 |
2,802 |
-0.04% |
67,900 |
2024/1/11 |
2,814 |
2,840 |
2,792 |
2,803 |
+0.43% |
101,600 |
2024/1/10 |
2,743 |
2,800 |
2,743 |
2,791 |
+1.68% |
68,300 |
2024/1/9 |
2,713 |
2,751 |
2,713 |
2,745 |
+1.44% |
79,100 |
2024/1/5 |
2,749 |
2,752 |
2,704 |
2,706 |
-1.56% |
62,000 |
2024/1/4 |
2,738 |
2,752 |
2,688 |
2,749 |
-0.79% |
62,000 |
2023/12/29 |
2,761 |
2,781 |
2,757 |
2,771 |
+0.18% |
75,500 |
2023/12/28 |
2,761 |
2,767 |
2,741 |
2,766 |
-0.18% |
37,200 |
2023/12/27 |
2,734 |
2,778 |
2,724 |
2,771 |
+1.24% |
81,400 |
2023/12/26 |
2,730 |
2,738 |
2,723 |
2,737 |
+0.37% |
48,100 |
2023/12/25 |
2,710 |
2,727 |
2,707 |
2,727 |
+0.48% |
45,400 |
2023/12/22 |
2,719 |
2,733 |
2,700 |
2,714 |
+0.71% |
55,400 |
2023/12/21 |
2,682 |
2,712 |
2,676 |
2,695 |
-1.35% |
55,200 |
2023/12/20 |
2,719 |
2,765 |
2,719 |
2,732 |
-0.22% |
65,800 |
2023/12/19 |
2,704 |
2,744 |
2,704 |
2,738 |
+0.26% |
71,600 |
2023/12/18 |
2,689 |
2,731 |
2,676 |
2,731 |
-0.29% |
70,100 |
2023/12/15 |
2,771 |
2,774 |
2,729 |
2,739 |
-1.65% |
107,300 |
2023/12/14 |
2,812 |
2,845 |
2,773 |
2,785 |
+0.83% |
148,100 |
2023/12/13 |
2,779 |
2,783 |
2,747 |
2,762 |
-0.61% |
43,800 |
2023/12/12 |
2,784 |
2,794 |
2,767 |
2,779 |
-0.68% |
47,700 |
2023/12/11 |
2,797 |
2,800 |
2,771 |
2,798 |
+1.16% |
80,400 |
2023/12/8 |
2,755 |
2,823 |
2,755 |
2,766 |
-0.72% |
97,700 |
2023/12/7 |
2,776 |
2,825 |
2,776 |
2,786 |
-1.10% |
59,300 |
2023/12/6 |
2,760 |
2,827 |
2,760 |
2,817 |
+2.07% |
81,200 |
2023/12/5 |
2,780 |
2,815 |
2,759 |
2,760 |
-0.14% |
89,500 |
2023/12/4 |
2,705 |
2,769 |
2,695 |
2,764 |
+1.39% |
89,200 |
2023/12/1 |
2,780 |
2,792 |
2,724 |
2,726 |
-1.34% |
70,300 |
2023/11/30 |
2,788 |
2,788 |
2,757 |
2,763 |
-0.07% |
95,400 |
2023/11/29 |
2,815 |
2,870 |
2,765 |
2,765 |
-1.11% |
135,400 |
2023/11/28 |
2,768 |
2,800 |
2,761 |
2,796 |
+1.01% |
52,700 |
2023/11/27 |
2,791 |
2,820 |
2,766 |
2,768 |
+0.33% |
68,100 |
2023/11/24 |
2,761 |
2,777 |
2,750 |
2,759 |
+0.51% |
52,500 |
2023/11/22 |
2,709 |
2,768 |
2,709 |
2,745 |
+1.37% |
69,900 |
2023/11/21 |
2,705 |
2,727 |
2,696 |
2,708 |
+1.08% |
58,000 |
2023/11/20 |
2,717 |
2,733 |
2,678 |
2,679 |
-0.78% |
86,400 |
2023/11/17 |
2,660 |
2,700 |
2,655 |
2,700 |
+2.16% |
84,400 |
2023/11/16 |
2,650 |
2,677 |
2,629 |
2,643 |
-1.27% |
59,800 |
|