日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,190 |
2,207 |
2,179 |
2,200 |
+0.14% |
8,000 |
2024/5/20 |
2,158 |
2,207 |
2,158 |
2,197 |
+1.81% |
10,000 |
2024/5/17 |
2,147 |
2,166 |
2,135 |
2,158 |
+0.47% |
5,800 |
2024/5/16 |
2,221 |
2,221 |
2,130 |
2,148 |
-2.85% |
13,100 |
2024/5/15 |
2,211 |
2,223 |
2,182 |
2,211 |
-0.67% |
9,100 |
2024/5/14 |
2,260 |
2,291 |
2,218 |
2,226 |
-1.07% |
7,100 |
2024/5/13 |
2,241 |
2,350 |
2,211 |
2,250 |
-3.06% |
17,500 |
2024/5/10 |
2,324 |
2,346 |
2,310 |
2,321 |
-0.30% |
4,300 |
2024/5/9 |
2,321 |
2,329 |
2,311 |
2,328 |
+0.30% |
1,200 |
2024/5/8 |
2,321 |
2,340 |
2,321 |
2,321 |
+1.04% |
6,600 |
2024/5/7 |
2,291 |
2,313 |
2,291 |
2,297 |
+1.41% |
13,500 |
2024/5/2 |
2,265 |
2,270 |
2,260 |
2,265 |
+0.04% |
3,500 |
2024/5/1 |
2,299 |
2,299 |
2,264 |
2,264 |
-1.61% |
7,100 |
2024/4/30 |
2,281 |
2,301 |
2,281 |
2,301 |
+0.88% |
3,100 |
2024/4/26 |
2,282 |
2,298 |
2,268 |
2,281 |
-0.04% |
2,500 |
2024/4/25 |
2,319 |
2,319 |
2,282 |
2,282 |
-0.87% |
3,800 |
2024/4/24 |
2,283 |
2,302 |
2,283 |
2,302 |
+0.96% |
1,200 |
2024/4/23 |
2,269 |
2,280 |
2,267 |
2,280 |
+0.35% |
2,400 |
2024/4/22 |
2,260 |
2,290 |
2,260 |
2,272 |
+0.53% |
1,700 |
2024/4/19 |
2,297 |
2,297 |
2,240 |
2,260 |
-1.74% |
7,100 |
2024/4/18 |
2,327 |
2,327 |
2,276 |
2,300 |
-0.52% |
1,500 |
2024/4/17 |
2,323 |
2,323 |
2,270 |
2,312 |
+0.00% |
3,000 |
2024/4/16 |
2,301 |
2,312 |
2,260 |
2,312 |
-0.52% |
11,000 |
2024/4/15 |
2,337 |
2,350 |
2,312 |
2,324 |
-0.56% |
2,300 |
2024/4/12 |
2,350 |
2,350 |
2,330 |
2,337 |
-0.30% |
2,200 |
2024/4/11 |
2,337 |
2,356 |
2,336 |
2,344 |
-0.76% |
2,500 |
2024/4/10 |
2,394 |
2,398 |
2,361 |
2,362 |
+0.77% |
3,200 |
2024/4/9 |
2,341 |
2,370 |
2,312 |
2,344 |
+0.17% |
2,600 |
2024/4/8 |
2,320 |
2,352 |
2,320 |
2,340 |
+1.17% |
900 |
2024/4/5 |
2,310 |
2,318 |
2,297 |
2,313 |
-0.73% |
4,000 |
2024/4/4 |
2,333 |
2,339 |
2,330 |
2,330 |
-0.13% |
400 |
2024/4/3 |
2,354 |
2,354 |
2,333 |
2,333 |
-1.69% |
3,800 |
2024/4/2 |
2,405 |
2,415 |
2,372 |
2,373 |
-1.33% |
4,200 |
2024/4/1 |
2,447 |
2,447 |
2,400 |
2,405 |
+0.21% |
3,000 |
2024/3/29 |
2,371 |
2,429 |
2,371 |
2,400 |
+1.22% |
2,800 |
2024/3/28 |
2,400 |
2,400 |
2,371 |
2,371 |
-1.21% |
2,400 |
2024/3/27 |
2,419 |
2,419 |
2,387 |
2,400 |
-0.04% |
2,900 |
2024/3/26 |
2,375 |
2,401 |
2,375 |
2,401 |
+1.57% |
8,200 |
2024/3/25 |
2,429 |
2,429 |
2,355 |
2,364 |
-1.38% |
6,300 |
2024/3/22 |
2,400 |
2,400 |
2,353 |
2,397 |
+0.55% |
3,400 |
2024/3/21 |
2,349 |
2,384 |
2,349 |
2,384 |
+1.49% |
5,800 |
2024/3/19 |
2,322 |
2,374 |
2,322 |
2,349 |
+1.16% |
8,400 |
2024/3/18 |
2,323 |
2,329 |
2,301 |
2,322 |
+1.62% |
7,200 |
2024/3/15 |
2,290 |
2,290 |
2,262 |
2,285 |
-0.52% |
7,100 |
2024/3/14 |
2,286 |
2,322 |
2,283 |
2,297 |
-0.56% |
3,600 |
2024/3/13 |
2,309 |
2,335 |
2,289 |
2,310 |
-0.60% |
4,900 |
2024/3/12 |
2,313 |
2,345 |
2,311 |
2,324 |
-0.56% |
3,000 |
2024/3/11 |
2,322 |
2,349 |
2,316 |
2,337 |
-1.06% |
4,300 |
2024/3/8 |
2,330 |
2,362 |
2,330 |
2,362 |
+1.29% |
3,300 |
2024/3/7 |
2,360 |
2,378 |
2,329 |
2,332 |
-0.81% |
8,600 |
2024/3/6 |
2,314 |
2,370 |
2,314 |
2,351 |
+1.29% |
5,200 |
2024/3/5 |
2,335 |
2,339 |
2,313 |
2,321 |
-1.36% |
3,300 |
2024/3/4 |
2,376 |
2,376 |
2,340 |
2,353 |
-1.13% |
5,100 |
2024/3/1 |
2,384 |
2,422 |
2,366 |
2,380 |
+0.17% |
7,200 |
2024/2/29 |
2,447 |
2,447 |
2,372 |
2,376 |
-3.18% |
6,200 |
2024/2/28 |
2,387 |
2,455 |
2,380 |
2,454 |
+2.85% |
10,200 |
2024/2/27 |
2,303 |
2,433 |
2,290 |
2,386 |
+3.60% |
21,000 |
2024/2/26 |
2,310 |
2,329 |
2,299 |
2,303 |
-0.99% |
9,200 |
2024/2/22 |
2,378 |
2,390 |
2,310 |
2,326 |
-1.61% |
6,100 |
2024/2/21 |
2,389 |
2,389 |
2,350 |
2,364 |
-1.09% |
2,100 |
2024/2/20 |
2,408 |
2,410 |
2,386 |
2,390 |
+0.21% |
4,700 |
2024/2/19 |
2,335 |
2,385 |
2,335 |
2,385 |
+0.72% |
6,600 |
2024/2/16 |
2,311 |
2,379 |
2,281 |
2,368 |
+2.47% |
15,600 |
2024/2/15 |
2,328 |
2,335 |
2,272 |
2,311 |
-0.99% |
22,000 |
2024/2/14 |
2,338 |
2,374 |
2,310 |
2,334 |
-0.13% |
14,800 |
2024/2/13 |
2,360 |
2,400 |
2,281 |
2,337 |
-7.66% |
46,200 |
2024/2/9 |
2,542 |
2,575 |
2,531 |
2,531 |
-2.28% |
11,200 |
2024/2/8 |
2,580 |
2,599 |
2,523 |
2,590 |
-0.42% |
8,700 |
2024/2/7 |
2,620 |
2,620 |
2,579 |
2,601 |
+0.04% |
5,100 |
2024/2/6 |
2,650 |
2,653 |
2,586 |
2,600 |
-2.03% |
10,100 |
2024/2/5 |
2,701 |
2,701 |
2,645 |
2,654 |
-1.23% |
5,600 |
2024/2/2 |
2,671 |
2,696 |
2,671 |
2,687 |
-0.48% |
3,500 |
2024/2/1 |
2,707 |
2,731 |
2,694 |
2,700 |
-1.42% |
4,100 |
2024/1/31 |
2,666 |
2,745 |
2,650 |
2,739 |
+2.74% |
10,200 |
2024/1/30 |
2,650 |
2,670 |
2,636 |
2,666 |
+0.72% |
4,900 |
2024/1/29 |
2,632 |
2,658 |
2,626 |
2,647 |
+0.57% |
3,000 |
2024/1/26 |
2,650 |
2,651 |
2,612 |
2,632 |
-0.68% |
3,200 |
2024/1/25 |
2,639 |
2,650 |
2,612 |
2,650 |
+0.95% |
4,400 |
2024/1/24 |
2,607 |
2,626 |
2,591 |
2,625 |
+0.69% |
4,400 |
2024/1/23 |
2,650 |
2,650 |
2,603 |
2,607 |
-1.62% |
5,600 |
2024/1/22 |
2,601 |
2,663 |
2,601 |
2,650 |
+1.92% |
4,800 |
2024/1/19 |
2,545 |
2,600 |
2,545 |
2,600 |
+2.16% |
5,900 |
2024/1/18 |
2,559 |
2,580 |
2,545 |
2,545 |
-0.93% |
4,400 |
2024/1/17 |
2,605 |
2,605 |
2,561 |
2,569 |
-1.53% |
10,400 |
2024/1/16 |
2,670 |
2,670 |
2,609 |
2,609 |
-1.55% |
7,300 |
2024/1/15 |
2,690 |
2,690 |
2,650 |
2,650 |
-0.60% |
4,200 |
2024/1/12 |
2,714 |
2,728 |
2,633 |
2,666 |
-1.77% |
17,200 |
2024/1/11 |
2,776 |
2,776 |
2,705 |
2,714 |
-1.81% |
8,900 |
2024/1/10 |
2,679 |
2,764 |
2,679 |
2,764 |
+4.11% |
11,700 |
2024/1/9 |
2,681 |
2,733 |
2,651 |
2,655 |
-0.82% |
11,000 |
2024/1/5 |
2,713 |
2,730 |
2,672 |
2,677 |
-1.33% |
12,300 |
2024/1/4 |
2,630 |
2,730 |
2,606 |
2,713 |
+3.67% |
24,400 |
2023/12/29 |
2,604 |
2,648 |
2,575 |
2,617 |
+2.79% |
16,400 |
2023/12/28 |
2,541 |
2,575 |
2,501 |
2,546 |
-0.20% |
8,400 |
2023/12/27 |
2,517 |
2,569 |
2,517 |
2,551 |
+0.59% |
3,200 |
2023/12/26 |
2,501 |
2,540 |
2,501 |
2,536 |
+0.83% |
5,800 |
2023/12/25 |
2,524 |
2,555 |
2,505 |
2,515 |
-2.29% |
18,400 |
2023/12/22 |
2,600 |
2,630 |
2,574 |
2,574 |
+0.16% |
9,100 |
2023/12/21 |
2,596 |
2,596 |
2,551 |
2,570 |
-0.19% |
8,600 |
2023/12/20 |
2,594 |
2,630 |
2,569 |
2,575 |
+0.35% |
15,700 |
2023/12/19 |
2,525 |
2,568 |
2,515 |
2,566 |
+2.23% |
13,400 |
2023/12/18 |
2,570 |
2,570 |
2,506 |
2,510 |
-0.55% |
12,100 |
2023/12/15 |
2,431 |
2,548 |
2,430 |
2,524 |
+3.83% |
13,300 |
2023/12/14 |
2,449 |
2,455 |
2,427 |
2,431 |
-0.37% |
8,300 |
2023/12/13 |
2,380 |
2,440 |
2,380 |
2,440 |
+2.69% |
5,400 |
2023/12/12 |
2,402 |
2,408 |
2,376 |
2,376 |
-1.00% |
5,100 |
2023/12/11 |
2,385 |
2,417 |
2,385 |
2,400 |
+0.63% |
4,500 |
2023/12/8 |
2,383 |
2,405 |
2,362 |
2,385 |
-0.04% |
13,000 |
2023/12/7 |
2,391 |
2,420 |
2,376 |
2,386 |
-1.40% |
11,000 |
2023/12/6 |
2,411 |
2,432 |
2,400 |
2,420 |
+0.96% |
3,300 |
2023/12/5 |
2,459 |
2,472 |
2,382 |
2,397 |
-1.76% |
9,000 |
2023/12/4 |
2,430 |
2,466 |
2,430 |
2,440 |
+1.67% |
8,800 |
2023/12/1 |
2,426 |
2,469 |
2,383 |
2,400 |
-1.07% |
18,500 |
2023/11/30 |
2,489 |
2,490 |
2,426 |
2,426 |
-2.53% |
12,800 |
2023/11/29 |
2,450 |
2,513 |
2,424 |
2,489 |
+1.01% |
8,300 |
2023/11/28 |
2,548 |
2,549 |
2,450 |
2,464 |
-2.45% |
15,300 |
2023/11/27 |
2,510 |
2,589 |
2,486 |
2,526 |
+3.78% |
25,800 |
2023/11/24 |
2,308 |
2,487 |
2,296 |
2,434 |
+6.01% |
41,100 |
2023/11/22 |
2,280 |
2,307 |
2,269 |
2,296 |
+0.70% |
5,800 |
2023/11/21 |
2,291 |
2,295 |
2,261 |
2,280 |
+0.84% |
5,400 |
2023/11/20 |
2,267 |
2,314 |
2,236 |
2,261 |
-0.26% |
11,600 |
2023/11/17 |
2,225 |
2,280 |
2,225 |
2,267 |
+1.66% |
12,700 |
2023/11/16 |
2,252 |
2,285 |
2,227 |
2,230 |
-1.11% |
12,900 |
|