日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,440 |
2,440 |
2,411 |
2,411 |
-0.70% |
1,200 |
2024/5/20 |
2,415 |
2,437 |
2,410 |
2,428 |
+0.75% |
3,100 |
2024/5/17 |
2,383 |
2,426 |
2,363 |
2,410 |
+0.04% |
2,500 |
2024/5/16 |
2,417 |
2,417 |
2,367 |
2,409 |
-0.45% |
900 |
2024/5/15 |
2,355 |
2,420 |
2,355 |
2,420 |
+2.67% |
900 |
2024/5/14 |
2,400 |
2,400 |
2,334 |
2,357 |
-2.76% |
3,600 |
2024/5/13 |
2,411 |
2,438 |
2,323 |
2,424 |
-1.82% |
13,100 |
2024/5/10 |
2,448 |
2,469 |
2,448 |
2,469 |
+0.78% |
6,400 |
2024/5/9 |
2,421 |
2,450 |
2,419 |
2,450 |
+1.16% |
2,900 |
2024/5/8 |
2,430 |
2,446 |
2,422 |
2,422 |
-0.29% |
1,000 |
2024/5/7 |
2,377 |
2,473 |
2,377 |
2,429 |
+2.02% |
4,100 |
2024/5/2 |
2,371 |
2,381 |
2,371 |
2,381 |
+0.46% |
800 |
2024/5/1 |
2,370 |
2,379 |
2,332 |
2,370 |
+0.00% |
1,900 |
2024/4/30 |
2,377 |
2,379 |
2,330 |
2,370 |
+0.94% |
2,900 |
2024/4/26 |
2,315 |
2,350 |
2,315 |
2,348 |
+0.00% |
1,400 |
2024/4/25 |
2,348 |
2,370 |
2,315 |
2,348 |
+0.00% |
700 |
2024/4/24 |
2,323 |
2,377 |
2,323 |
2,348 |
-0.17% |
1,500 |
2024/4/23 |
2,345 |
2,355 |
2,345 |
2,352 |
-1.80% |
800 |
2024/4/22 |
2,325 |
2,400 |
2,325 |
2,395 |
+3.41% |
2,500 |
2024/4/19 |
2,346 |
2,349 |
2,283 |
2,316 |
-0.52% |
1,900 |
2024/4/18 |
2,300 |
2,328 |
2,300 |
2,328 |
+0.04% |
1,500 |
2024/4/17 |
2,314 |
2,330 |
2,300 |
2,327 |
-0.30% |
2,700 |
2024/4/16 |
2,324 |
2,350 |
2,310 |
2,334 |
-0.47% |
1,600 |
2024/4/15 |
2,342 |
2,345 |
2,321 |
2,345 |
+1.08% |
1,500 |
2024/4/12 |
2,335 |
2,346 |
2,320 |
2,320 |
-0.56% |
1,200 |
2024/4/11 |
2,353 |
2,361 |
2,333 |
2,333 |
-0.85% |
1,500 |
2024/4/10 |
2,359 |
2,359 |
2,320 |
2,353 |
-0.25% |
1,400 |
2024/4/9 |
2,349 |
2,369 |
2,333 |
2,359 |
+0.43% |
2,300 |
2024/4/8 |
2,382 |
2,382 |
2,348 |
2,349 |
-1.39% |
1,900 |
2024/4/5 |
2,327 |
2,382 |
2,327 |
2,382 |
+0.29% |
2,100 |
2024/4/4 |
2,376 |
2,396 |
2,375 |
2,375 |
-0.04% |
2,800 |
2024/4/3 |
2,386 |
2,386 |
2,310 |
2,376 |
+0.13% |
3,700 |
2024/4/2 |
2,430 |
2,471 |
2,373 |
2,373 |
-2.06% |
5,400 |
2024/4/1 |
2,482 |
2,488 |
2,416 |
2,423 |
-1.82% |
5,200 |
2024/3/29 |
2,407 |
2,475 |
2,407 |
2,468 |
-0.24% |
6,400 |
2024/3/28 |
2,450 |
2,474 |
2,362 |
2,474 |
-2.87% |
10,400 |
2024/3/27 |
2,494 |
2,547 |
2,490 |
2,547 |
+2.13% |
12,000 |
2024/3/26 |
2,512 |
2,527 |
2,440 |
2,494 |
-0.64% |
12,500 |
2024/3/25 |
2,520 |
2,532 |
2,480 |
2,510 |
-0.32% |
11,000 |
2024/3/22 |
2,549 |
2,549 |
2,513 |
2,518 |
-1.22% |
5,800 |
2024/3/21 |
2,509 |
2,550 |
2,497 |
2,549 |
+3.20% |
7,500 |
2024/3/19 |
2,483 |
2,485 |
2,447 |
2,470 |
-0.16% |
4,600 |
2024/3/18 |
2,438 |
2,481 |
2,431 |
2,474 |
+2.49% |
4,700 |
2024/3/15 |
2,424 |
2,434 |
2,405 |
2,414 |
-0.41% |
1,400 |
2024/3/14 |
2,404 |
2,424 |
2,382 |
2,424 |
+0.83% |
3,600 |
2024/3/13 |
2,412 |
2,412 |
2,392 |
2,404 |
+0.08% |
3,400 |
2024/3/12 |
2,384 |
2,402 |
2,380 |
2,402 |
+0.80% |
1,500 |
2024/3/11 |
2,379 |
2,454 |
2,368 |
2,383 |
-1.49% |
4,900 |
2024/3/8 |
2,380 |
2,424 |
2,380 |
2,419 |
+1.34% |
5,500 |
2024/3/7 |
2,410 |
2,414 |
2,387 |
2,387 |
-0.58% |
4,200 |
2024/3/6 |
2,400 |
2,447 |
2,400 |
2,401 |
+0.46% |
1,600 |
2024/3/5 |
2,400 |
2,415 |
2,353 |
2,390 |
-0.29% |
3,000 |
2024/3/4 |
2,364 |
2,409 |
2,350 |
2,397 |
+2.92% |
8,000 |
2024/3/1 |
2,329 |
2,329 |
2,308 |
2,329 |
+0.34% |
1,300 |
2024/2/29 |
2,348 |
2,358 |
2,321 |
2,321 |
-1.15% |
6,300 |
2024/2/28 |
2,362 |
2,388 |
2,345 |
2,348 |
-1.14% |
3,800 |
2024/2/27 |
2,337 |
2,390 |
2,331 |
2,375 |
+2.28% |
6,400 |
2024/2/26 |
2,335 |
2,346 |
2,320 |
2,322 |
-0.56% |
5,300 |
2024/2/22 |
2,337 |
2,373 |
2,313 |
2,335 |
+0.17% |
5,900 |
2024/2/21 |
2,328 |
2,340 |
2,325 |
2,331 |
+0.13% |
3,300 |
2024/2/20 |
2,328 |
2,328 |
2,323 |
2,328 |
+1.22% |
3,600 |
2024/2/19 |
2,270 |
2,320 |
2,270 |
2,300 |
+1.55% |
3,500 |
2024/2/16 |
2,264 |
2,275 |
2,230 |
2,265 |
+0.04% |
9,800 |
2024/2/15 |
2,252 |
2,264 |
2,242 |
2,264 |
+0.53% |
8,700 |
2024/2/14 |
2,370 |
2,370 |
2,230 |
2,252 |
-9.59% |
36,000 |
2024/2/13 |
2,502 |
2,505 |
2,465 |
2,491 |
-0.56% |
4,800 |
2024/2/9 |
2,475 |
2,505 |
2,471 |
2,505 |
+1.50% |
2,300 |
2024/2/8 |
2,456 |
2,523 |
2,456 |
2,468 |
+0.24% |
3,000 |
2024/2/7 |
2,463 |
2,500 |
2,460 |
2,462 |
-0.04% |
2,500 |
2024/2/6 |
2,490 |
2,490 |
2,463 |
2,463 |
-0.89% |
1,300 |
2024/2/5 |
2,480 |
2,488 |
2,465 |
2,485 |
+0.85% |
1,500 |
2024/2/2 |
2,458 |
2,475 |
2,458 |
2,464 |
+0.24% |
1,900 |
2024/2/1 |
2,481 |
2,481 |
2,441 |
2,458 |
-0.08% |
1,600 |
2024/1/31 |
2,471 |
2,473 |
2,448 |
2,460 |
-0.45% |
3,000 |
2024/1/30 |
2,485 |
2,485 |
2,449 |
2,471 |
+0.37% |
1,900 |
2024/1/29 |
2,468 |
2,500 |
2,456 |
2,462 |
+0.12% |
8,600 |
2024/1/26 |
2,461 |
2,469 |
2,459 |
2,459 |
-0.08% |
2,200 |
2024/1/25 |
2,426 |
2,463 |
2,426 |
2,461 |
+1.03% |
1,600 |
2024/1/24 |
2,421 |
2,454 |
2,421 |
2,436 |
-1.02% |
1,300 |
2024/1/23 |
2,435 |
2,464 |
2,391 |
2,461 |
+1.15% |
2,600 |
2024/1/22 |
2,433 |
2,455 |
2,395 |
2,433 |
+0.95% |
5,200 |
2024/1/19 |
2,389 |
2,415 |
2,389 |
2,410 |
+0.75% |
900 |
2024/1/18 |
2,395 |
2,407 |
2,383 |
2,392 |
-0.04% |
5,200 |
2024/1/17 |
2,401 |
2,435 |
2,390 |
2,393 |
-0.21% |
5,000 |
2024/1/16 |
2,434 |
2,434 |
2,396 |
2,398 |
-1.03% |
4,300 |
2024/1/15 |
2,403 |
2,426 |
2,403 |
2,423 |
+0.83% |
4,200 |
2024/1/12 |
2,411 |
2,411 |
2,385 |
2,403 |
-0.50% |
5,400 |
2024/1/11 |
2,430 |
2,437 |
2,405 |
2,415 |
-0.62% |
2,100 |
2024/1/10 |
2,430 |
2,440 |
2,424 |
2,430 |
+0.41% |
5,200 |
2024/1/9 |
2,389 |
2,420 |
2,389 |
2,420 |
+1.26% |
4,600 |
2024/1/5 |
2,436 |
2,453 |
2,390 |
2,390 |
-0.99% |
8,500 |
2024/1/4 |
2,371 |
2,430 |
2,371 |
2,414 |
-0.29% |
4,700 |
2023/12/29 |
2,428 |
2,428 |
2,353 |
2,421 |
+1.68% |
4,600 |
2023/12/28 |
2,336 |
2,381 |
2,329 |
2,381 |
+1.32% |
4,600 |
2023/12/27 |
2,300 |
2,350 |
2,300 |
2,350 |
+1.34% |
7,600 |
2023/12/26 |
2,322 |
2,322 |
2,282 |
2,319 |
-0.13% |
3,600 |
2023/12/25 |
2,303 |
2,322 |
2,298 |
2,322 |
+0.43% |
6,100 |
2023/12/22 |
2,340 |
2,344 |
2,306 |
2,312 |
-0.56% |
2,200 |
2023/12/21 |
2,347 |
2,377 |
2,325 |
2,325 |
-2.60% |
5,200 |
2023/12/20 |
2,366 |
2,387 |
2,327 |
2,387 |
+0.89% |
3,000 |
2023/12/19 |
2,288 |
2,366 |
2,288 |
2,366 |
+3.05% |
5,200 |
2023/12/18 |
2,300 |
2,313 |
2,271 |
2,296 |
-0.78% |
4,000 |
2023/12/15 |
2,316 |
2,316 |
2,276 |
2,314 |
-0.09% |
6,100 |
2023/12/14 |
2,333 |
2,333 |
2,293 |
2,316 |
+2.93% |
2,500 |
2023/12/13 |
2,300 |
2,389 |
2,246 |
2,250 |
-2.98% |
10,300 |
2023/12/12 |
2,361 |
2,375 |
2,270 |
2,319 |
-2.15% |
9,500 |
2023/12/11 |
2,390 |
2,395 |
2,354 |
2,370 |
-0.21% |
5,900 |
2023/12/8 |
2,451 |
2,453 |
2,330 |
2,375 |
-3.65% |
22,800 |
2023/12/7 |
2,500 |
2,500 |
2,465 |
2,465 |
-1.20% |
23,900 |
2023/12/6 |
2,500 |
2,530 |
2,495 |
2,495 |
-0.28% |
3,500 |
2023/12/5 |
2,542 |
2,542 |
2,495 |
2,502 |
-1.57% |
3,800 |
2023/12/4 |
2,500 |
2,542 |
2,494 |
2,542 |
+1.84% |
2,200 |
2023/12/1 |
2,530 |
2,537 |
2,494 |
2,496 |
-1.03% |
4,600 |
2023/11/30 |
2,500 |
2,523 |
2,497 |
2,522 |
+0.88% |
1,800 |
2023/11/29 |
2,511 |
2,520 |
2,500 |
2,500 |
-0.79% |
4,200 |
2023/11/28 |
2,528 |
2,540 |
2,493 |
2,520 |
-0.94% |
6,600 |
2023/11/27 |
2,528 |
2,570 |
2,520 |
2,544 |
+0.95% |
1,700 |
2023/11/24 |
2,533 |
2,566 |
2,520 |
2,520 |
-0.43% |
5,400 |
2023/11/22 |
2,502 |
2,531 |
2,502 |
2,531 |
+0.12% |
3,600 |
2023/11/21 |
2,564 |
2,594 |
2,518 |
2,528 |
-1.10% |
8,400 |
2023/11/20 |
2,433 |
2,560 |
2,433 |
2,556 |
+5.19% |
14,000 |
2023/11/17 |
2,407 |
2,481 |
2,407 |
2,430 |
-0.08% |
10,400 |
2023/11/16 |
2,470 |
2,497 |
2,432 |
2,432 |
-3.34% |
15,600 |
|