日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,636 |
2,758 |
2,586 |
2,636 |
+3.25% |
53,300 |
2024/5/20 |
2,610 |
2,640 |
2,541 |
2,553 |
-2.18% |
17,600 |
2024/5/17 |
2,600 |
2,668 |
2,529 |
2,610 |
-1.32% |
30,700 |
2024/5/16 |
2,640 |
2,700 |
2,586 |
2,645 |
+1.89% |
42,000 |
2024/5/15 |
2,530 |
2,600 |
2,503 |
2,596 |
+4.01% |
45,600 |
2024/5/14 |
2,548 |
2,577 |
2,392 |
2,496 |
-9.17% |
168,900 |
2024/5/13 |
2,779 |
2,819 |
2,712 |
2,748 |
-0.07% |
76,400 |
2024/5/10 |
2,818 |
2,840 |
2,726 |
2,750 |
-1.01% |
27,000 |
2024/5/9 |
2,756 |
2,792 |
2,680 |
2,778 |
+0.22% |
32,300 |
2024/5/8 |
2,791 |
2,850 |
2,759 |
2,772 |
-0.68% |
20,100 |
2024/5/7 |
2,788 |
2,820 |
2,701 |
2,791 |
+3.26% |
25,900 |
2024/5/2 |
2,756 |
2,813 |
2,703 |
2,703 |
-1.92% |
19,800 |
2024/5/1 |
2,713 |
2,757 |
2,664 |
2,756 |
+0.58% |
17,100 |
2024/4/30 |
2,880 |
2,880 |
2,702 |
2,740 |
-4.30% |
77,200 |
2024/4/26 |
2,908 |
2,908 |
2,814 |
2,863 |
-0.38% |
16,900 |
2024/4/25 |
2,929 |
2,929 |
2,863 |
2,874 |
-1.61% |
19,800 |
2024/4/24 |
2,932 |
2,980 |
2,905 |
2,921 |
+0.41% |
12,300 |
2024/4/23 |
3,040 |
3,040 |
2,876 |
2,909 |
-0.99% |
25,400 |
2024/4/22 |
2,898 |
2,950 |
2,882 |
2,938 |
+2.73% |
25,200 |
2024/4/19 |
2,961 |
2,961 |
2,755 |
2,860 |
-4.32% |
60,900 |
2024/4/18 |
2,901 |
3,055 |
2,857 |
2,989 |
+2.96% |
36,700 |
2024/4/17 |
2,860 |
2,996 |
2,830 |
2,903 |
+1.29% |
35,600 |
2024/4/16 |
2,930 |
2,970 |
2,860 |
2,866 |
-3.70% |
51,400 |
2024/4/15 |
3,050 |
3,100 |
2,975 |
2,976 |
-4.15% |
28,500 |
2024/4/12 |
3,205 |
3,205 |
3,075 |
3,105 |
-1.58% |
19,300 |
2024/4/11 |
3,100 |
3,160 |
3,070 |
3,155 |
+0.32% |
19,400 |
2024/4/10 |
3,100 |
3,245 |
3,100 |
3,145 |
+1.62% |
32,300 |
2024/4/9 |
3,075 |
3,285 |
3,075 |
3,095 |
+1.48% |
57,500 |
2024/4/8 |
3,000 |
3,075 |
2,975 |
3,050 |
+1.67% |
41,000 |
2024/4/5 |
2,940 |
3,035 |
2,921 |
3,000 |
-0.33% |
38,500 |
2024/4/4 |
3,120 |
3,150 |
2,980 |
3,010 |
-2.90% |
50,500 |
2024/4/3 |
3,100 |
3,225 |
3,085 |
3,100 |
-1.74% |
32,600 |
2024/4/2 |
3,175 |
3,205 |
3,105 |
3,155 |
-0.47% |
35,500 |
2024/4/1 |
3,305 |
3,335 |
3,155 |
3,170 |
-3.06% |
34,800 |
2024/3/29 |
3,250 |
3,345 |
3,185 |
3,270 |
+0.15% |
46,300 |
2024/3/28 |
3,400 |
3,525 |
3,260 |
3,265 |
-5.22% |
56,400 |
2024/3/27 |
3,560 |
3,580 |
3,405 |
3,445 |
-3.64% |
33,600 |
2024/3/26 |
3,735 |
3,870 |
3,575 |
3,575 |
-4.67% |
32,700 |
2024/3/25 |
3,815 |
3,885 |
3,705 |
3,750 |
+0.13% |
42,200 |
2024/3/22 |
3,605 |
3,770 |
3,555 |
3,745 |
+4.76% |
40,400 |
2024/3/21 |
3,685 |
3,725 |
3,555 |
3,575 |
+0.00% |
31,300 |
2024/3/19 |
3,525 |
3,650 |
3,435 |
3,575 |
+1.56% |
43,500 |
2024/3/18 |
3,220 |
3,615 |
3,220 |
3,520 |
+12.82% |
114,200 |
2024/3/15 |
3,285 |
3,285 |
3,095 |
3,120 |
-5.60% |
54,900 |
2024/3/14 |
3,205 |
3,330 |
3,125 |
3,305 |
+2.16% |
57,200 |
2024/3/13 |
3,420 |
3,425 |
3,185 |
3,235 |
-1.07% |
39,600 |
2024/3/12 |
3,130 |
3,375 |
3,120 |
3,270 |
+3.48% |
72,900 |
2024/3/11 |
3,135 |
3,240 |
3,135 |
3,160 |
-3.51% |
39,100 |
2024/3/8 |
3,340 |
3,420 |
3,260 |
3,275 |
-1.95% |
40,000 |
2024/3/7 |
3,510 |
3,520 |
3,320 |
3,340 |
-3.61% |
61,500 |
2024/3/6 |
3,400 |
3,495 |
3,325 |
3,465 |
-0.43% |
26,000 |
2024/3/5 |
3,185 |
3,500 |
3,130 |
3,480 |
+5.94% |
65,100 |
2024/3/4 |
2,990 |
3,400 |
2,970 |
3,285 |
+11.17% |
93,200 |
2024/3/1 |
3,000 |
3,045 |
2,950 |
2,955 |
-1.83% |
25,800 |
2024/2/29 |
3,080 |
3,125 |
3,010 |
3,010 |
-4.14% |
29,300 |
2024/2/28 |
3,235 |
3,245 |
3,090 |
3,140 |
-1.41% |
27,900 |
2024/2/27 |
3,235 |
3,270 |
3,105 |
3,185 |
-2.00% |
49,200 |
2024/2/26 |
3,090 |
3,325 |
2,995 |
3,250 |
+6.91% |
81,100 |
2024/2/22 |
3,030 |
3,060 |
2,950 |
3,040 |
+2.01% |
27,500 |
2024/2/21 |
3,030 |
3,040 |
2,950 |
2,980 |
-3.25% |
20,200 |
2024/2/20 |
2,880 |
3,190 |
2,875 |
3,080 |
+6.94% |
89,900 |
2024/2/19 |
2,940 |
3,010 |
2,860 |
2,880 |
-3.19% |
41,800 |
2024/2/16 |
2,985 |
3,050 |
2,860 |
2,975 |
-0.17% |
46,800 |
2024/2/15 |
3,100 |
3,100 |
2,975 |
2,980 |
-3.87% |
41,000 |
2024/2/14 |
2,945 |
3,130 |
2,940 |
3,100 |
+4.38% |
72,700 |
2024/2/13 |
2,950 |
3,000 |
2,810 |
2,970 |
+0.68% |
98,900 |
2024/2/9 |
2,970 |
3,000 |
2,850 |
2,950 |
-1.67% |
158,000 |
2024/2/8 |
2,675 |
3,100 |
2,675 |
3,000 |
+15.38% |
495,400 |
2024/2/7 |
2,460 |
2,600 |
2,385 |
2,600 |
+15.56% |
203,300 |
2024/2/6 |
2,227.5 |
2,297.5 |
2,142.5 |
2,250 |
+2.62% |
123,000 |
2024/2/5 |
2,150 |
2,222.5 |
2,120 |
2,192.5 |
+3.66% |
53,100 |
2024/2/2 |
2,125 |
2,157.5 |
2,090 |
2,115 |
-0.35% |
56,000 |
2024/2/1 |
2,175 |
2,217.5 |
2,082.5 |
2,122.5 |
-3.63% |
46,300 |
2024/1/31 |
2,262.5 |
2,262.5 |
2,170 |
2,202.5 |
-1.78% |
27,700 |
2024/1/30 |
2,250 |
2,282.5 |
2,217.5 |
2,242.5 |
+1.01% |
18,300 |
2024/1/29 |
2,287.5 |
2,287.5 |
2,195 |
2,220 |
-2.42% |
34,000 |
2024/1/26 |
2,210 |
2,310 |
2,192.5 |
2,275 |
+2.82% |
32,500 |
2024/1/25 |
2,165 |
2,217.5 |
2,142.5 |
2,212.5 |
+2.43% |
14,700 |
2024/1/24 |
2,147.5 |
2,165 |
2,117.5 |
2,160 |
+0.70% |
16,600 |
2024/1/23 |
2,220 |
2,230 |
2,145 |
2,145 |
-2.83% |
34,200 |
2024/1/22 |
2,142.5 |
2,207.5 |
2,117.5 |
2,207.5 |
+4.74% |
28,800 |
2024/1/19 |
2,107.5 |
2,172.5 |
2,087.5 |
2,107.5 |
+0.36% |
33,500 |
2024/1/18 |
2,075 |
2,120 |
2,065 |
2,100 |
+0.00% |
15,000 |
2024/1/17 |
2,200 |
2,200 |
2,047.5 |
2,100 |
-1.52% |
47,200 |
2024/1/16 |
2,177.5 |
2,217.5 |
2,130 |
2,132.5 |
-2.40% |
26,900 |
2024/1/15 |
2,072.5 |
2,190 |
2,072.5 |
2,185 |
+5.43% |
48,000 |
2024/1/12 |
2,195 |
2,195 |
2,032.5 |
2,072.5 |
-5.58% |
80,900 |
2024/1/11 |
2,172.5 |
2,230 |
2,167.5 |
2,195 |
+0.57% |
38,200 |
2024/1/10 |
2,237.5 |
2,237.5 |
2,162.5 |
2,182.5 |
-0.91% |
25,600 |
2024/1/9 |
2,210 |
2,220 |
2,152.5 |
2,202.5 |
+0.57% |
40,500 |
2024/1/5 |
2,295 |
2,295 |
2,180 |
2,190 |
-4.47% |
44,200 |
2024/1/4 |
2,247.5 |
2,310 |
2,200 |
2,292.5 |
+0.66% |
27,400 |
2023/12/29 |
2,302.5 |
2,330 |
2,247.5 |
2,277.5 |
-1.09% |
59,700 |
2023/12/28 |
2,425 |
2,437.5 |
2,272.5 |
2,302.5 |
-7.34% |
80,600 |
2023/12/27 |
2,357.5 |
2,487.5 |
2,357.5 |
2,485 |
+5.74% |
44,800 |
2023/12/26 |
2,380 |
2,427.5 |
2,340 |
2,350 |
+0.21% |
25,500 |
2023/12/25 |
2,327.5 |
2,430 |
2,282.5 |
2,345 |
+2.07% |
40,000 |
2023/12/22 |
2,295 |
2,352.5 |
2,262.5 |
2,297.5 |
+2.80% |
46,800 |
2023/12/21 |
2,317.5 |
2,375 |
2,222.5 |
2,235 |
-5.30% |
48,500 |
2023/12/20 |
2,385 |
2,435 |
2,345 |
2,360 |
-2.48% |
25,000 |
2023/12/19 |
2,225 |
2,420 |
2,225 |
2,420 |
+9.26% |
51,100 |
2023/12/18 |
2,210 |
2,247.5 |
2,175 |
2,215 |
-0.56% |
15,000 |
2023/12/15 |
2,130 |
2,240 |
2,130 |
2,227.5 |
+5.07% |
44,000 |
2023/12/14 |
2,265 |
2,285 |
2,095 |
2,120 |
-4.93% |
53,600 |
2023/12/13 |
2,190 |
2,275 |
2,182.5 |
2,230 |
+3.24% |
38,100 |
2023/12/12 |
2,175 |
2,197.5 |
2,117.5 |
2,160 |
+1.65% |
30,700 |
2023/12/11 |
2,150 |
2,217.5 |
2,112.5 |
2,125 |
-0.82% |
43,600 |
2023/12/8 |
2,167.5 |
2,205 |
2,110 |
2,142.5 |
-2.72% |
56,900 |
2023/12/7 |
2,337.5 |
2,347.5 |
2,110 |
2,202.5 |
-6.28% |
163,800 |
2023/12/6 |
2,405 |
2,452.5 |
2,312.5 |
2,350 |
-2.19% |
155,300 |
2023/12/5 |
2,615 |
2,615 |
2,390 |
2,402.5 |
-9.85% |
163,700 |
2023/12/4 |
2,635 |
2,725 |
2,565 |
2,665 |
+6.71% |
126,700 |
2023/12/1 |
2,530 |
2,540 |
2,437.5 |
2,497.5 |
-0.30% |
39,300 |
2023/11/30 |
2,515 |
2,585 |
2,435 |
2,505 |
+2.45% |
35,100 |
2023/11/29 |
2,525 |
2,595 |
2,387.5 |
2,445 |
-3.55% |
54,500 |
2023/11/28 |
2,332.5 |
2,545 |
2,332.5 |
2,535 |
+7.07% |
55,000 |
2023/11/27 |
2,342.5 |
2,390 |
2,305 |
2,367.5 |
+3.05% |
37,200 |
2023/11/24 |
2,255 |
2,355 |
2,247.5 |
2,297.5 |
+2.80% |
39,600 |
2023/11/22 |
2,200 |
2,250 |
2,155 |
2,235 |
+0.90% |
47,300 |
2023/11/21 |
2,325 |
2,355 |
2,207.5 |
2,215 |
-3.80% |
48,900 |
2023/11/20 |
2,352.5 |
2,375 |
2,290 |
2,302.5 |
-2.13% |
54,300 |
2023/11/17 |
2,307.5 |
2,390 |
2,272.5 |
2,352.5 |
+3.52% |
49,600 |
2023/11/16 |
2,340 |
2,485 |
2,265 |
2,272.5 |
-2.36% |
98,600 |
|