日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,060 |
3,180 |
3,055 |
3,095 |
+1.31% |
135,500 |
2024/5/20 |
2,959 |
3,080 |
2,930 |
3,055 |
+3.10% |
126,100 |
2024/5/17 |
2,773 |
2,965 |
2,741 |
2,963 |
+6.43% |
94,500 |
2024/5/16 |
2,897 |
2,940 |
2,780 |
2,784 |
-0.46% |
127,500 |
2024/5/15 |
2,816 |
2,844 |
2,796 |
2,797 |
-1.58% |
33,800 |
2024/5/14 |
2,914 |
2,915 |
2,814 |
2,842 |
-2.47% |
37,600 |
2024/5/13 |
2,900 |
2,935 |
2,861 |
2,914 |
+0.83% |
43,900 |
2024/5/10 |
2,915 |
2,920 |
2,870 |
2,890 |
-0.07% |
30,600 |
2024/5/9 |
2,826 |
2,915 |
2,826 |
2,892 |
+1.72% |
46,300 |
2024/5/8 |
2,824 |
2,876 |
2,824 |
2,843 |
+0.67% |
31,400 |
2024/5/7 |
2,800 |
2,827 |
2,796 |
2,824 |
+1.00% |
22,400 |
2024/5/2 |
2,781 |
2,800 |
2,760 |
2,796 |
+0.43% |
19,000 |
2024/5/1 |
2,783 |
2,814 |
2,773 |
2,784 |
-1.17% |
22,000 |
2024/4/30 |
2,753 |
2,824 |
2,741 |
2,817 |
+6.10% |
94,600 |
2024/4/26 |
2,617 |
2,655 |
2,601 |
2,655 |
+1.92% |
18,800 |
2024/4/25 |
2,660 |
2,660 |
2,605 |
2,605 |
-2.25% |
17,600 |
2024/4/24 |
2,645 |
2,677 |
2,631 |
2,665 |
+0.76% |
27,100 |
2024/4/23 |
2,643 |
2,680 |
2,620 |
2,645 |
+0.08% |
22,100 |
2024/4/22 |
2,663 |
2,663 |
2,603 |
2,643 |
-0.41% |
28,700 |
2024/4/19 |
2,726 |
2,726 |
2,612 |
2,654 |
-2.68% |
39,200 |
2024/4/18 |
2,690 |
2,758 |
2,681 |
2,727 |
+0.26% |
17,000 |
2024/4/17 |
2,749 |
2,754 |
2,690 |
2,720 |
-0.58% |
23,400 |
2024/4/16 |
2,822 |
2,822 |
2,722 |
2,736 |
-3.53% |
43,800 |
2024/4/15 |
2,800 |
2,847 |
2,784 |
2,836 |
+0.85% |
41,100 |
2024/4/12 |
2,800 |
2,858 |
2,799 |
2,812 |
+1.01% |
48,000 |
2024/4/11 |
2,761 |
2,784 |
2,755 |
2,784 |
+0.00% |
27,400 |
2024/4/10 |
2,805 |
2,816 |
2,773 |
2,784 |
-0.61% |
43,100 |
2024/4/9 |
2,807 |
2,831 |
2,790 |
2,801 |
-0.39% |
17,800 |
2024/4/8 |
2,806 |
2,863 |
2,797 |
2,812 |
+2.82% |
56,600 |
2024/4/5 |
2,669 |
2,747 |
2,657 |
2,735 |
+1.64% |
34,000 |
2024/4/4 |
2,691 |
2,716 |
2,683 |
2,691 |
+0.04% |
17,800 |
2024/4/3 |
2,657 |
2,730 |
2,641 |
2,690 |
+0.34% |
28,300 |
2024/4/2 |
2,711 |
2,741 |
2,659 |
2,681 |
-1.47% |
24,200 |
2024/4/1 |
2,776 |
2,791 |
2,691 |
2,721 |
-1.70% |
59,400 |
2024/3/29 |
2,722 |
2,795 |
2,706 |
2,768 |
+1.91% |
45,700 |
2024/3/28 |
2,735 |
2,807 |
2,708 |
2,716 |
+1.49% |
73,000 |
2024/3/27 |
2,673 |
2,680 |
2,650 |
2,676 |
+0.30% |
41,100 |
2024/3/26 |
2,650 |
2,668 |
2,641 |
2,668 |
+0.38% |
15,400 |
2024/3/25 |
2,669 |
2,680 |
2,652 |
2,658 |
-0.60% |
35,200 |
2024/3/22 |
2,652 |
2,706 |
2,647 |
2,674 |
+0.87% |
36,800 |
2024/3/21 |
2,650 |
2,663 |
2,621 |
2,651 |
+1.49% |
40,800 |
2024/3/19 |
2,563 |
2,618 |
2,549 |
2,612 |
+1.95% |
35,700 |
2024/3/18 |
2,512 |
2,562 |
2,491 |
2,562 |
+2.36% |
38,900 |
2024/3/15 |
2,478 |
2,524 |
2,478 |
2,503 |
+0.08% |
22,000 |
2024/3/14 |
2,505 |
2,510 |
2,475 |
2,501 |
+0.72% |
19,800 |
2024/3/13 |
2,563 |
2,563 |
2,468 |
2,483 |
-2.13% |
26,400 |
2024/3/12 |
2,498 |
2,538 |
2,485 |
2,537 |
+1.12% |
42,300 |
2024/3/11 |
2,591 |
2,600 |
2,494 |
2,509 |
-5.50% |
96,200 |
2024/3/8 |
2,570 |
2,676 |
2,570 |
2,655 |
+2.04% |
66,500 |
2024/3/7 |
2,700 |
2,727 |
2,583 |
2,602 |
-0.46% |
103,800 |
2024/3/6 |
2,607 |
2,661 |
2,592 |
2,614 |
+0.35% |
118,100 |
2024/3/5 |
2,528 |
2,620 |
2,518 |
2,605 |
+3.05% |
82,700 |
2024/3/4 |
2,530 |
2,548 |
2,486 |
2,528 |
+0.56% |
92,900 |
2024/3/1 |
2,444 |
2,519 |
2,426 |
2,514 |
+3.29% |
78,000 |
2024/2/29 |
2,458 |
2,469 |
2,420 |
2,434 |
-1.26% |
50,300 |
2024/2/28 |
2,400 |
2,465 |
2,397 |
2,465 |
+2.84% |
68,400 |
2024/2/27 |
2,377 |
2,436 |
2,377 |
2,397 |
+0.84% |
56,600 |
2024/2/26 |
2,360 |
2,397 |
2,360 |
2,377 |
+1.28% |
61,100 |
2024/2/22 |
2,357 |
2,389 |
2,325 |
2,347 |
+2.04% |
92,200 |
2024/2/21 |
2,291 |
2,308 |
2,269 |
2,300 |
-1.75% |
49,400 |
2024/2/20 |
2,338 |
2,382 |
2,330 |
2,341 |
+0.86% |
94,700 |
2024/2/19 |
2,345 |
2,345 |
2,293 |
2,321 |
-0.85% |
80,400 |
2024/2/16 |
2,275 |
2,372 |
2,275 |
2,341 |
+3.63% |
112,000 |
2024/2/15 |
2,305 |
2,305 |
2,241 |
2,259 |
-1.09% |
39,300 |
2024/2/14 |
2,318 |
2,318 |
2,260 |
2,284 |
-1.72% |
51,800 |
2024/2/13 |
2,299 |
2,326 |
2,274 |
2,324 |
+2.42% |
41,900 |
2024/2/9 |
2,271 |
2,305 |
2,267 |
2,269 |
-0.53% |
21,800 |
2024/2/8 |
2,290 |
2,300 |
2,248 |
2,281 |
+0.00% |
29,600 |
2024/2/7 |
2,210 |
2,283 |
2,210 |
2,281 |
+2.10% |
75,600 |
2024/2/6 |
2,253 |
2,253 |
2,227 |
2,234 |
-0.84% |
20,800 |
2024/2/5 |
2,265 |
2,265 |
2,237 |
2,253 |
-0.84% |
34,800 |
2024/2/2 |
2,300 |
2,300 |
2,264 |
2,272 |
-1.22% |
29,800 |
2024/2/1 |
2,315 |
2,315 |
2,288 |
2,300 |
-0.73% |
43,000 |
2024/1/31 |
2,307 |
2,319 |
2,283 |
2,317 |
+0.39% |
31,100 |
2024/1/30 |
2,338 |
2,347 |
2,291 |
2,308 |
-1.33% |
40,100 |
2024/1/29 |
2,335 |
2,359 |
2,320 |
2,339 |
+1.92% |
95,300 |
2024/1/26 |
2,340 |
2,350 |
2,274 |
2,295 |
-2.92% |
115,000 |
2024/1/25 |
2,199 |
2,365 |
2,199 |
2,364 |
+7.80% |
279,900 |
2024/1/24 |
2,195 |
2,207 |
2,182 |
2,193 |
+0.37% |
36,800 |
2024/1/23 |
2,199 |
2,199 |
2,177 |
2,185 |
-0.64% |
28,000 |
2024/1/22 |
2,164 |
2,209 |
2,156 |
2,199 |
+2.57% |
59,800 |
2024/1/19 |
2,110 |
2,155 |
2,110 |
2,144 |
+2.19% |
25,500 |
2024/1/18 |
2,092 |
2,108 |
2,085 |
2,098 |
+0.29% |
20,600 |
2024/1/17 |
2,113 |
2,135 |
2,092 |
2,092 |
-1.18% |
27,300 |
2024/1/16 |
2,150 |
2,151 |
2,111 |
2,117 |
-0.94% |
20,400 |
2024/1/15 |
2,127 |
2,155 |
2,118 |
2,137 |
+1.33% |
27,100 |
2024/1/12 |
2,134 |
2,134 |
2,097 |
2,109 |
-0.80% |
27,700 |
2024/1/11 |
2,136 |
2,140 |
2,115 |
2,126 |
-0.42% |
24,200 |
2024/1/10 |
2,126 |
2,148 |
2,122 |
2,135 |
+0.57% |
30,500 |
2024/1/9 |
2,145 |
2,159 |
2,117 |
2,123 |
-0.84% |
19,700 |
2024/1/5 |
2,115 |
2,145 |
2,106 |
2,141 |
+0.90% |
21,500 |
2024/1/4 |
2,085 |
2,128 |
2,084 |
2,122 |
+0.81% |
20,500 |
2023/12/29 |
2,091 |
2,105 |
2,086 |
2,105 |
+0.19% |
23,800 |
2023/12/28 |
2,093 |
2,110 |
2,093 |
2,101 |
+0.00% |
17,500 |
2023/12/27 |
2,078 |
2,113 |
2,078 |
2,101 |
+1.30% |
33,200 |
2023/12/26 |
2,088 |
2,091 |
2,060 |
2,074 |
-0.67% |
21,400 |
2023/12/25 |
2,145 |
2,145 |
2,083 |
2,088 |
-2.38% |
20,500 |
2023/12/22 |
2,104 |
2,143 |
2,102 |
2,139 |
+1.04% |
43,300 |
2023/12/21 |
2,090 |
2,129 |
2,086 |
2,117 |
+0.43% |
34,000 |
2023/12/20 |
2,088 |
2,135 |
2,085 |
2,108 |
+1.44% |
61,800 |
2023/12/19 |
2,070 |
2,078 |
2,050 |
2,078 |
+0.87% |
30,600 |
2023/12/18 |
2,066 |
2,080 |
2,038 |
2,060 |
-0.43% |
19,800 |
2023/12/15 |
2,031 |
2,080 |
2,026 |
2,069 |
+0.93% |
37,300 |
2023/12/14 |
2,000 |
2,060 |
1,987 |
2,050 |
+2.65% |
128,000 |
2023/12/13 |
2,000 |
2,005 |
1,981 |
1,997 |
+0.20% |
38,100 |
2023/12/12 |
2,009 |
2,014 |
1,992 |
1,993 |
-0.99% |
17,500 |
2023/12/11 |
2,001 |
2,027 |
1,998 |
2,013 |
+0.90% |
23,600 |
2023/12/8 |
2,001 |
2,022 |
1,990 |
1,995 |
-1.53% |
40,700 |
2023/12/7 |
2,060 |
2,060 |
2,024 |
2,026 |
-1.84% |
29,600 |
2023/12/6 |
2,064 |
2,073 |
2,055 |
2,064 |
+0.68% |
24,200 |
2023/12/5 |
2,087 |
2,091 |
2,050 |
2,050 |
-2.43% |
28,800 |
2023/12/4 |
2,108 |
2,119 |
2,094 |
2,101 |
-0.57% |
18,300 |
2023/12/1 |
2,146 |
2,148 |
2,107 |
2,113 |
-0.89% |
31,900 |
2023/11/30 |
2,077 |
2,132 |
2,077 |
2,132 |
+2.40% |
33,400 |
2023/11/29 |
2,109 |
2,110 |
2,077 |
2,082 |
-1.28% |
40,700 |
2023/11/28 |
2,107 |
2,121 |
2,100 |
2,109 |
-0.85% |
33,900 |
2023/11/27 |
2,141 |
2,164 |
2,122 |
2,127 |
-0.65% |
49,700 |
2023/11/24 |
2,110 |
2,159 |
2,107 |
2,141 |
+2.74% |
83,900 |
2023/11/22 |
2,090 |
2,108 |
2,076 |
2,084 |
-0.57% |
29,700 |
2023/11/21 |
2,098 |
2,111 |
2,074 |
2,096 |
+0.48% |
35,000 |
2023/11/20 |
2,083 |
2,128 |
2,083 |
2,086 |
+0.72% |
74,500 |
2023/11/17 |
2,015 |
2,077 |
2,001 |
2,071 |
+2.47% |
55,200 |
2023/11/16 |
2,046 |
2,062 |
2,002 |
2,021 |
-1.32% |
54,500 |
|