日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,123 |
2,131 |
2,101 |
2,105 |
-0.47% |
20,100 |
2024/5/20 |
2,110 |
2,131 |
2,094 |
2,115 |
+1.20% |
32,700 |
2024/5/17 |
2,060 |
2,104 |
2,051 |
2,090 |
+1.26% |
36,700 |
2024/5/16 |
2,079 |
2,090 |
2,058 |
2,064 |
-0.82% |
38,300 |
2024/5/15 |
2,130 |
2,130 |
2,073 |
2,081 |
-1.65% |
57,200 |
2024/5/14 |
2,145 |
2,150 |
2,115 |
2,116 |
-1.21% |
45,600 |
2024/5/13 |
2,141 |
2,219 |
2,110 |
2,142 |
-12.18% |
183,900 |
2024/5/10 |
2,445 |
2,468 |
2,412 |
2,439 |
-0.61% |
66,700 |
2024/5/9 |
2,447 |
2,455 |
2,420 |
2,454 |
-0.24% |
36,400 |
2024/5/8 |
2,455 |
2,480 |
2,453 |
2,460 |
-0.12% |
11,900 |
2024/5/7 |
2,470 |
2,481 |
2,451 |
2,463 |
+0.53% |
12,400 |
2024/5/2 |
2,445 |
2,460 |
2,435 |
2,450 |
+0.00% |
7,400 |
2024/5/1 |
2,461 |
2,470 |
2,449 |
2,450 |
-1.05% |
10,400 |
2024/4/30 |
2,445 |
2,499 |
2,442 |
2,476 |
+1.48% |
17,100 |
2024/4/26 |
2,485 |
2,485 |
2,417 |
2,440 |
-1.81% |
33,100 |
2024/4/25 |
2,503 |
2,514 |
2,474 |
2,485 |
-1.00% |
12,300 |
2024/4/24 |
2,511 |
2,530 |
2,501 |
2,510 |
+0.04% |
15,900 |
2024/4/23 |
2,517 |
2,533 |
2,480 |
2,509 |
-0.12% |
12,100 |
2024/4/22 |
2,475 |
2,514 |
2,461 |
2,512 |
+2.53% |
14,300 |
2024/4/19 |
2,506 |
2,528 |
2,426 |
2,450 |
-2.16% |
38,400 |
2024/4/18 |
2,500 |
2,532 |
2,421 |
2,504 |
+0.16% |
38,200 |
2024/4/17 |
2,545 |
2,552 |
2,486 |
2,500 |
-2.27% |
23,700 |
2024/4/16 |
2,589 |
2,615 |
2,525 |
2,558 |
-2.22% |
20,300 |
2024/4/15 |
2,615 |
2,630 |
2,597 |
2,616 |
-0.46% |
15,700 |
2024/4/12 |
2,591 |
2,641 |
2,590 |
2,628 |
+1.47% |
29,500 |
2024/4/11 |
2,575 |
2,600 |
2,560 |
2,590 |
+0.47% |
11,900 |
2024/4/10 |
2,552 |
2,604 |
2,552 |
2,578 |
+0.43% |
17,800 |
2024/4/9 |
2,535 |
2,577 |
2,522 |
2,567 |
+1.58% |
16,400 |
2024/4/8 |
2,507 |
2,550 |
2,504 |
2,527 |
+1.65% |
17,700 |
2024/4/5 |
2,468 |
2,500 |
2,456 |
2,486 |
-0.88% |
23,800 |
2024/4/4 |
2,530 |
2,534 |
2,502 |
2,508 |
-0.59% |
11,800 |
2024/4/3 |
2,492 |
2,549 |
2,481 |
2,523 |
-0.51% |
19,100 |
2024/4/2 |
2,578 |
2,603 |
2,520 |
2,536 |
-1.32% |
24,700 |
2024/4/1 |
2,654 |
2,654 |
2,569 |
2,570 |
-2.36% |
39,700 |
2024/3/29 |
2,635 |
2,666 |
2,625 |
2,632 |
-0.19% |
14,300 |
2024/3/28 |
2,624 |
2,655 |
2,612 |
2,637 |
-1.38% |
29,600 |
2024/3/27 |
2,691 |
2,709 |
2,674 |
2,674 |
-0.41% |
25,100 |
2024/3/26 |
2,707 |
2,722 |
2,676 |
2,685 |
-0.63% |
17,600 |
2024/3/25 |
2,705 |
2,735 |
2,687 |
2,702 |
+0.19% |
22,500 |
2024/3/22 |
2,711 |
2,750 |
2,651 |
2,697 |
-0.99% |
46,900 |
2024/3/21 |
2,678 |
2,737 |
2,652 |
2,724 |
+3.03% |
37,700 |
2024/3/19 |
2,650 |
2,674 |
2,614 |
2,644 |
+0.42% |
15,900 |
2024/3/18 |
2,644 |
2,644 |
2,606 |
2,633 |
+1.50% |
22,400 |
2024/3/15 |
2,550 |
2,630 |
2,550 |
2,594 |
+0.93% |
15,000 |
2024/3/14 |
2,567 |
2,582 |
2,546 |
2,570 |
-0.27% |
29,600 |
2024/3/13 |
2,600 |
2,630 |
2,547 |
2,577 |
-0.23% |
14,200 |
2024/3/12 |
2,560 |
2,594 |
2,534 |
2,583 |
-0.08% |
26,800 |
2024/3/11 |
2,610 |
2,618 |
2,558 |
2,585 |
-2.31% |
31,000 |
2024/3/8 |
2,616 |
2,680 |
2,585 |
2,646 |
+0.30% |
29,200 |
2024/3/7 |
2,652 |
2,685 |
2,618 |
2,638 |
+0.00% |
35,600 |
2024/3/6 |
2,631 |
2,660 |
2,611 |
2,638 |
+0.27% |
22,300 |
2024/3/5 |
2,652 |
2,670 |
2,630 |
2,631 |
-1.13% |
28,300 |
2024/3/4 |
2,656 |
2,690 |
2,645 |
2,661 |
+0.68% |
22,100 |
2024/3/1 |
2,681 |
2,688 |
2,638 |
2,643 |
-1.93% |
35,200 |
2024/2/29 |
2,702 |
2,724 |
2,672 |
2,695 |
-1.10% |
22,400 |
2024/2/28 |
2,774 |
2,774 |
2,713 |
2,725 |
-0.69% |
17,100 |
2024/2/27 |
2,772 |
2,809 |
2,744 |
2,744 |
-1.44% |
31,200 |
2024/2/26 |
2,750 |
2,791 |
2,743 |
2,784 |
+1.94% |
30,900 |
2024/2/22 |
2,665 |
2,745 |
2,653 |
2,731 |
+1.98% |
32,700 |
2024/2/21 |
2,612 |
2,692 |
2,605 |
2,678 |
+1.48% |
34,600 |
2024/2/20 |
2,676 |
2,676 |
2,630 |
2,639 |
-0.23% |
8,900 |
2024/2/19 |
2,606 |
2,645 |
2,580 |
2,645 |
+1.65% |
27,700 |
2024/2/16 |
2,649 |
2,660 |
2,572 |
2,602 |
-0.95% |
52,000 |
2024/2/15 |
2,736 |
2,760 |
2,615 |
2,627 |
-3.95% |
42,300 |
2024/2/14 |
2,785 |
2,785 |
2,710 |
2,735 |
-1.08% |
22,700 |
2024/2/13 |
2,740 |
2,785 |
2,720 |
2,765 |
+1.43% |
37,400 |
2024/2/9 |
2,743 |
2,760 |
2,700 |
2,726 |
-0.84% |
53,200 |
2024/2/8 |
2,783 |
2,787 |
2,730 |
2,749 |
+0.18% |
38,500 |
2024/2/7 |
2,710 |
2,791 |
2,690 |
2,744 |
+0.77% |
52,300 |
2024/2/6 |
2,734 |
2,744 |
2,685 |
2,723 |
-0.40% |
33,400 |
2024/2/5 |
2,678 |
2,756 |
2,678 |
2,734 |
+2.59% |
59,800 |
2024/2/2 |
2,677 |
2,683 |
2,624 |
2,665 |
-1.55% |
58,200 |
2024/2/1 |
2,697 |
2,720 |
2,611 |
2,707 |
+2.27% |
104,600 |
2024/1/31 |
2,580 |
2,658 |
2,562 |
2,647 |
+2.72% |
49,300 |
2024/1/30 |
2,610 |
2,610 |
2,552 |
2,577 |
-1.11% |
40,200 |
2024/1/29 |
2,582 |
2,635 |
2,582 |
2,606 |
+0.97% |
26,200 |
2024/1/26 |
2,586 |
2,594 |
2,558 |
2,581 |
+0.51% |
18,400 |
2024/1/25 |
2,535 |
2,580 |
2,528 |
2,568 |
+1.18% |
32,500 |
2024/1/24 |
2,545 |
2,559 |
2,495 |
2,538 |
-0.31% |
26,000 |
2024/1/23 |
2,513 |
2,570 |
2,510 |
2,546 |
+1.84% |
53,200 |
2024/1/22 |
2,518 |
2,533 |
2,477 |
2,500 |
+0.04% |
41,600 |
2024/1/19 |
2,514 |
2,530 |
2,480 |
2,499 |
-0.60% |
30,100 |
2024/1/18 |
2,487 |
2,526 |
2,487 |
2,514 |
+1.09% |
24,600 |
2024/1/17 |
2,533 |
2,544 |
2,454 |
2,487 |
-0.24% |
42,500 |
2024/1/16 |
2,534 |
2,535 |
2,461 |
2,493 |
-1.66% |
47,700 |
2024/1/15 |
2,547 |
2,597 |
2,515 |
2,535 |
+0.00% |
41,700 |
2024/1/12 |
2,526 |
2,546 |
2,503 |
2,535 |
+1.77% |
45,300 |
2024/1/11 |
2,606 |
2,610 |
2,488 |
2,491 |
-3.37% |
81,900 |
2024/1/10 |
2,491 |
2,589 |
2,472 |
2,578 |
+2.96% |
83,600 |
2024/1/9 |
2,439 |
2,510 |
2,426 |
2,504 |
+4.81% |
90,600 |
2024/1/5 |
2,398 |
2,430 |
2,374 |
2,389 |
+0.21% |
41,900 |
2024/1/4 |
2,370 |
2,407 |
2,360 |
2,384 |
+1.06% |
33,700 |
2023/12/29 |
2,324 |
2,380 |
2,322 |
2,359 |
+2.30% |
19,500 |
2023/12/28 |
2,292 |
2,346 |
2,285 |
2,306 |
+0.83% |
20,100 |
2023/12/27 |
2,276 |
2,309 |
2,275 |
2,287 |
+0.48% |
17,100 |
2023/12/26 |
2,311 |
2,329 |
2,253 |
2,276 |
-1.51% |
27,500 |
2023/12/25 |
2,349 |
2,369 |
2,278 |
2,311 |
-0.56% |
18,800 |
2023/12/22 |
2,263 |
2,327 |
2,250 |
2,324 |
+3.61% |
58,600 |
2023/12/21 |
2,200 |
2,264 |
2,200 |
2,243 |
+1.95% |
25,200 |
2023/12/20 |
2,184 |
2,249 |
2,184 |
2,200 |
+1.57% |
43,000 |
2023/12/19 |
2,183 |
2,183 |
2,142 |
2,166 |
+0.37% |
68,300 |
2023/12/18 |
2,155 |
2,161 |
2,107 |
2,158 |
+2.52% |
28,700 |
2023/12/15 |
2,087 |
2,145 |
2,070 |
2,105 |
+0.86% |
25,700 |
2023/12/14 |
2,123 |
2,127 |
2,071 |
2,087 |
-1.51% |
36,700 |
2023/12/13 |
2,130 |
2,136 |
2,111 |
2,119 |
-0.52% |
16,400 |
2023/12/12 |
2,137 |
2,144 |
2,121 |
2,130 |
-0.23% |
22,200 |
2023/12/11 |
2,134 |
2,162 |
2,132 |
2,135 |
+0.14% |
13,700 |
2023/12/8 |
2,146 |
2,156 |
2,127 |
2,132 |
-1.93% |
32,700 |
2023/12/7 |
2,190 |
2,194 |
2,152 |
2,174 |
-0.78% |
18,000 |
2023/12/6 |
2,237 |
2,237 |
2,176 |
2,191 |
-0.32% |
18,800 |
2023/12/5 |
2,240 |
2,287 |
2,178 |
2,198 |
-0.77% |
43,800 |
2023/12/4 |
2,182 |
2,215 |
2,167 |
2,215 |
+2.12% |
28,900 |
2023/12/1 |
2,169 |
2,180 |
2,160 |
2,169 |
-0.41% |
18,300 |
2023/11/30 |
2,160 |
2,185 |
2,144 |
2,178 |
+0.79% |
18,700 |
2023/11/29 |
2,166 |
2,168 |
2,145 |
2,161 |
+0.23% |
5,600 |
2023/11/28 |
2,180 |
2,190 |
2,156 |
2,156 |
-0.96% |
10,700 |
2023/11/27 |
2,143 |
2,183 |
2,143 |
2,177 |
+1.87% |
10,700 |
2023/11/24 |
2,150 |
2,150 |
2,135 |
2,137 |
-0.37% |
8,000 |
2023/11/22 |
2,140 |
2,158 |
2,130 |
2,145 |
+0.23% |
5,800 |
2023/11/21 |
2,149 |
2,149 |
2,133 |
2,140 |
-0.33% |
4,200 |
2023/11/20 |
2,145 |
2,150 |
2,130 |
2,147 |
+1.04% |
20,300 |
2023/11/17 |
2,112 |
2,125 |
2,090 |
2,125 |
-0.05% |
16,900 |
2023/11/16 |
2,122 |
2,130 |
2,121 |
2,126 |
+0.24% |
9,100 |
|