日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,869 |
2,917 |
2,850 |
2,872 |
+0.24% |
65,600 |
2024/5/20 |
2,845 |
2,888 |
2,826 |
2,865 |
+0.17% |
59,900 |
2024/5/17 |
2,853 |
2,891 |
2,842 |
2,860 |
-1.31% |
67,200 |
2024/5/16 |
2,930 |
2,930 |
2,851 |
2,898 |
-0.58% |
86,900 |
2024/5/15 |
2,928 |
2,968 |
2,855 |
2,915 |
-0.44% |
131,100 |
2024/5/14 |
2,862 |
2,943 |
2,770 |
2,928 |
+6.01% |
308,800 |
2024/5/13 |
2,702 |
2,768 |
2,681 |
2,762 |
+4.15% |
136,800 |
2024/5/10 |
2,651 |
2,655 |
2,605 |
2,652 |
+0.95% |
45,800 |
2024/5/9 |
2,676 |
2,676 |
2,608 |
2,627 |
-1.90% |
28,100 |
2024/5/8 |
2,680 |
2,710 |
2,651 |
2,678 |
-0.07% |
61,200 |
2024/5/7 |
2,563 |
2,685 |
2,560 |
2,680 |
+5.55% |
72,000 |
2024/5/2 |
2,562 |
2,562 |
2,512 |
2,539 |
-0.90% |
22,500 |
2024/5/1 |
2,519 |
2,574 |
2,507 |
2,562 |
+0.20% |
20,100 |
2024/4/30 |
2,585 |
2,591 |
2,539 |
2,557 |
+0.87% |
30,900 |
2024/4/26 |
2,497 |
2,546 |
2,480 |
2,535 |
+1.89% |
34,700 |
2024/4/25 |
2,546 |
2,546 |
2,488 |
2,488 |
-2.62% |
34,800 |
2024/4/24 |
2,487 |
2,559 |
2,476 |
2,555 |
+3.69% |
61,100 |
2024/4/23 |
2,473 |
2,500 |
2,420 |
2,464 |
+1.07% |
32,600 |
2024/4/22 |
2,496 |
2,496 |
2,422 |
2,438 |
-1.42% |
41,000 |
2024/4/19 |
2,563 |
2,587 |
2,452 |
2,473 |
-4.96% |
81,000 |
2024/4/18 |
2,548 |
2,608 |
2,548 |
2,602 |
+2.64% |
49,800 |
2024/4/17 |
2,590 |
2,590 |
2,494 |
2,535 |
-1.86% |
88,600 |
2024/4/16 |
2,550 |
2,600 |
2,518 |
2,583 |
+0.23% |
77,500 |
2024/4/15 |
2,552 |
2,589 |
2,550 |
2,577 |
-0.96% |
35,800 |
2024/4/12 |
2,612 |
2,651 |
2,601 |
2,602 |
+0.12% |
57,100 |
2024/4/11 |
2,510 |
2,610 |
2,510 |
2,599 |
+2.20% |
68,300 |
2024/4/10 |
2,541 |
2,575 |
2,529 |
2,543 |
+0.20% |
40,700 |
2024/4/9 |
2,480 |
2,538 |
2,480 |
2,538 |
+3.13% |
59,100 |
2024/4/8 |
2,449 |
2,463 |
2,439 |
2,461 |
+1.23% |
40,600 |
2024/4/5 |
2,405 |
2,441 |
2,404 |
2,431 |
-0.61% |
32,500 |
2024/4/4 |
2,430 |
2,462 |
2,430 |
2,446 |
+0.91% |
32,500 |
2024/4/3 |
2,387 |
2,442 |
2,382 |
2,424 |
+0.37% |
40,800 |
2024/4/2 |
2,489 |
2,489 |
2,402 |
2,415 |
-2.35% |
48,900 |
2024/4/1 |
2,504 |
2,539 |
2,473 |
2,473 |
-1.47% |
43,500 |
2024/3/29 |
2,510 |
2,544 |
2,500 |
2,510 |
+1.17% |
37,100 |
2024/3/28 |
2,511 |
2,546 |
2,477 |
2,481 |
-1.59% |
34,400 |
2024/3/27 |
2,538 |
2,546 |
2,515 |
2,521 |
+0.52% |
47,400 |
2024/3/26 |
2,471 |
2,517 |
2,471 |
2,508 |
+0.52% |
31,200 |
2024/3/25 |
2,536 |
2,553 |
2,495 |
2,495 |
-1.73% |
60,800 |
2024/3/22 |
2,520 |
2,540 |
2,478 |
2,539 |
+0.87% |
57,900 |
2024/3/21 |
2,540 |
2,540 |
2,495 |
2,517 |
+1.78% |
46,300 |
2024/3/19 |
2,478 |
2,481 |
2,453 |
2,473 |
+0.12% |
29,900 |
2024/3/18 |
2,401 |
2,470 |
2,399 |
2,470 |
+2.75% |
38,500 |
2024/3/15 |
2,377 |
2,426 |
2,364 |
2,404 |
+0.46% |
56,600 |
2024/3/14 |
2,400 |
2,408 |
2,360 |
2,393 |
-1.24% |
64,900 |
2024/3/13 |
2,509 |
2,512 |
2,405 |
2,423 |
-2.34% |
78,500 |
2024/3/12 |
2,494 |
2,495 |
2,448 |
2,481 |
-0.80% |
49,300 |
2024/3/11 |
2,557 |
2,564 |
2,481 |
2,501 |
-5.34% |
123,900 |
2024/3/8 |
2,550 |
2,673 |
2,550 |
2,642 |
+3.04% |
105,700 |
2024/3/7 |
2,630 |
2,645 |
2,551 |
2,564 |
-2.51% |
71,700 |
2024/3/6 |
2,570 |
2,641 |
2,565 |
2,630 |
+1.04% |
57,900 |
2024/3/5 |
2,591 |
2,610 |
2,558 |
2,603 |
-0.15% |
46,900 |
2024/3/4 |
2,600 |
2,645 |
2,587 |
2,607 |
+1.20% |
56,600 |
2024/3/1 |
2,598 |
2,622 |
2,564 |
2,576 |
-0.31% |
49,700 |
2024/2/29 |
2,560 |
2,603 |
2,548 |
2,584 |
+0.04% |
52,600 |
2024/2/28 |
2,655 |
2,665 |
2,583 |
2,583 |
-3.51% |
124,400 |
2024/2/27 |
2,749 |
2,758 |
2,651 |
2,677 |
-1.40% |
74,400 |
2024/2/26 |
2,650 |
2,751 |
2,650 |
2,715 |
+2.61% |
95,600 |
2024/2/22 |
2,667 |
2,698 |
2,628 |
2,646 |
+1.57% |
64,400 |
2024/2/21 |
2,605 |
2,623 |
2,581 |
2,605 |
-2.21% |
74,800 |
2024/2/20 |
2,638 |
2,689 |
2,638 |
2,664 |
+0.53% |
40,900 |
2024/2/19 |
2,700 |
2,714 |
2,637 |
2,650 |
-2.82% |
98,500 |
2024/2/16 |
2,608 |
2,758 |
2,608 |
2,727 |
+4.64% |
158,600 |
2024/2/15 |
2,607 |
2,644 |
2,572 |
2,606 |
+1.92% |
70,800 |
2024/2/14 |
2,611 |
2,611 |
2,541 |
2,557 |
-3.07% |
113,300 |
2024/2/13 |
2,510 |
2,655 |
2,504 |
2,638 |
-0.04% |
199,900 |
2024/2/9 |
2,690 |
2,690 |
2,627 |
2,639 |
-2.01% |
114,700 |
2024/2/8 |
2,691 |
2,695 |
2,640 |
2,693 |
+0.11% |
63,400 |
2024/2/7 |
2,700 |
2,713 |
2,654 |
2,690 |
-1.28% |
75,900 |
2024/2/6 |
2,712 |
2,775 |
2,704 |
2,725 |
+0.18% |
79,900 |
2024/2/5 |
2,722 |
2,750 |
2,716 |
2,720 |
+0.78% |
60,100 |
2024/2/2 |
2,690 |
2,701 |
2,666 |
2,699 |
+0.71% |
58,700 |
2024/2/1 |
2,690 |
2,709 |
2,666 |
2,680 |
-2.08% |
67,700 |
2024/1/31 |
2,705 |
2,737 |
2,676 |
2,737 |
+0.26% |
77,400 |
2024/1/30 |
2,740 |
2,758 |
2,721 |
2,730 |
+0.29% |
51,500 |
2024/1/29 |
2,753 |
2,769 |
2,722 |
2,722 |
-0.98% |
61,300 |
2024/1/26 |
2,796 |
2,804 |
2,741 |
2,749 |
-4.08% |
128,700 |
2024/1/25 |
2,780 |
2,875 |
2,751 |
2,866 |
+3.24% |
153,400 |
2024/1/24 |
2,746 |
2,829 |
2,746 |
2,776 |
+2.74% |
145,200 |
2024/1/23 |
2,776 |
2,776 |
2,702 |
2,702 |
-2.10% |
104,700 |
2024/1/22 |
2,800 |
2,802 |
2,736 |
2,760 |
-0.07% |
164,100 |
2024/1/19 |
2,672 |
2,773 |
2,656 |
2,762 |
+5.34% |
161,200 |
2024/1/18 |
2,620 |
2,640 |
2,590 |
2,622 |
-0.46% |
124,200 |
2024/1/17 |
2,694 |
2,729 |
2,616 |
2,634 |
-2.26% |
128,900 |
2024/1/16 |
2,751 |
2,751 |
2,695 |
2,695 |
-2.46% |
108,900 |
2024/1/15 |
2,736 |
2,768 |
2,715 |
2,763 |
-0.18% |
109,700 |
2024/1/12 |
2,835 |
2,849 |
2,746 |
2,768 |
-1.35% |
100,200 |
2024/1/11 |
2,770 |
2,822 |
2,736 |
2,806 |
+2.18% |
161,600 |
2024/1/10 |
2,766 |
2,781 |
2,729 |
2,746 |
-0.76% |
94,900 |
2024/1/9 |
2,766 |
2,819 |
2,733 |
2,767 |
+1.06% |
143,600 |
2024/1/5 |
2,818 |
2,834 |
2,727 |
2,738 |
-3.39% |
148,900 |
2024/1/4 |
2,750 |
2,834 |
2,686 |
2,834 |
-0.32% |
219,100 |
2023/12/29 |
2,908 |
2,948 |
2,822 |
2,843 |
-3.82% |
275,300 |
2023/12/28 |
2,989 |
2,990 |
2,867 |
2,956 |
+0.44% |
388,000 |
2023/12/27 |
2,670 |
2,947 |
2,670 |
2,943 |
+13.28% |
738,900 |
2023/12/26 |
2,541 |
2,620 |
2,534 |
2,598 |
+2.53% |
93,900 |
2023/12/25 |
2,568 |
2,594 |
2,528 |
2,534 |
-1.02% |
120,300 |
2023/12/22 |
2,537 |
2,563 |
2,512 |
2,560 |
+1.15% |
97,700 |
2023/12/21 |
2,600 |
2,622 |
2,531 |
2,531 |
-4.81% |
99,500 |
2023/12/20 |
2,675 |
2,688 |
2,622 |
2,659 |
+0.04% |
107,200 |
2023/12/19 |
2,633 |
2,658 |
2,583 |
2,658 |
+0.15% |
100,900 |
2023/12/18 |
2,691 |
2,712 |
2,601 |
2,654 |
-2.28% |
191,200 |
2023/12/15 |
2,555 |
2,720 |
2,542 |
2,716 |
+7.35% |
278,900 |
2023/12/14 |
2,542 |
2,583 |
2,503 |
2,530 |
-0.51% |
90,500 |
2023/12/13 |
2,599 |
2,600 |
2,538 |
2,543 |
-1.59% |
104,800 |
2023/12/12 |
2,637 |
2,662 |
2,531 |
2,584 |
+5.56% |
298,100 |
2023/12/11 |
2,501 |
2,533 |
2,430 |
2,448 |
-2.35% |
82,300 |
2023/12/8 |
2,551 |
2,574 |
2,503 |
2,507 |
-1.53% |
100,600 |
2023/12/7 |
2,579 |
2,604 |
2,535 |
2,546 |
-1.89% |
91,600 |
2023/12/6 |
2,599 |
2,632 |
2,574 |
2,595 |
+1.05% |
80,000 |
2023/12/5 |
2,644 |
2,680 |
2,567 |
2,568 |
-1.46% |
133,300 |
2023/12/4 |
2,551 |
2,619 |
2,545 |
2,606 |
+0.66% |
83,400 |
2023/12/1 |
2,630 |
2,630 |
2,587 |
2,589 |
-2.56% |
121,500 |
2023/11/30 |
2,660 |
2,707 |
2,633 |
2,657 |
+0.57% |
128,700 |
2023/11/29 |
2,622 |
2,669 |
2,585 |
2,642 |
-0.26% |
164,500 |
2023/11/28 |
2,671 |
2,713 |
2,610 |
2,649 |
-0.04% |
275,000 |
2023/11/27 |
2,663 |
2,705 |
2,625 |
2,650 |
+1.42% |
340,700 |
2023/11/24 |
2,464 |
2,643 |
2,455 |
2,613 |
+8.88% |
536,700 |
2023/11/22 |
2,419 |
2,475 |
2,382 |
2,400 |
+0.00% |
218,200 |
2023/11/21 |
2,318 |
2,400 |
2,305 |
2,400 |
+8.21% |
318,700 |
2023/11/20 |
2,224 |
2,288 |
2,218 |
2,218 |
-0.27% |
70,200 |
2023/11/17 |
2,218 |
2,248 |
2,198 |
2,224 |
-0.85% |
78,900 |
2023/11/16 |
2,252 |
2,270 |
2,213 |
2,243 |
-0.84% |
106,400 |
|