日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,448 |
2,458 |
2,417 |
2,430 |
-0.74% |
7,200 |
2024/5/20 |
2,432 |
2,456 |
2,425 |
2,448 |
+0.95% |
4,100 |
2024/5/17 |
2,378 |
2,425 |
2,375 |
2,425 |
+1.46% |
5,600 |
2024/5/16 |
2,439 |
2,439 |
2,380 |
2,390 |
-2.01% |
14,800 |
2024/5/15 |
2,445 |
2,445 |
2,406 |
2,439 |
-0.29% |
7,500 |
2024/5/14 |
2,510 |
2,510 |
2,421 |
2,446 |
-2.63% |
16,300 |
2024/5/13 |
2,473 |
2,513 |
2,473 |
2,512 |
+1.17% |
12,000 |
2024/5/10 |
2,491 |
2,520 |
2,473 |
2,483 |
-2.28% |
8,100 |
2024/5/9 |
2,520 |
2,541 |
2,506 |
2,541 |
+0.83% |
5,600 |
2024/5/8 |
2,502 |
2,529 |
2,500 |
2,520 |
+0.40% |
7,300 |
2024/5/7 |
2,503 |
2,510 |
2,475 |
2,510 |
+1.78% |
7,900 |
2024/5/2 |
2,465 |
2,487 |
2,465 |
2,466 |
+0.08% |
3,400 |
2024/5/1 |
2,470 |
2,489 |
2,450 |
2,464 |
-0.24% |
6,900 |
2024/4/30 |
2,455 |
2,507 |
2,455 |
2,470 |
+1.77% |
11,700 |
2024/4/26 |
2,439 |
2,450 |
2,405 |
2,427 |
-1.42% |
33,800 |
2024/4/25 |
2,477 |
2,489 |
2,447 |
2,462 |
-1.28% |
11,500 |
2024/4/24 |
2,510 |
2,528 |
2,478 |
2,494 |
+0.24% |
12,400 |
2024/4/23 |
2,471 |
2,508 |
2,471 |
2,488 |
+1.34% |
12,100 |
2024/4/22 |
2,436 |
2,472 |
2,415 |
2,455 |
+2.04% |
7,100 |
2024/4/19 |
2,456 |
2,456 |
2,382 |
2,406 |
-1.76% |
20,400 |
2024/4/18 |
2,404 |
2,462 |
2,400 |
2,449 |
+1.87% |
7,900 |
2024/4/17 |
2,450 |
2,456 |
2,400 |
2,404 |
-0.66% |
10,200 |
2024/4/16 |
2,517 |
2,517 |
2,416 |
2,420 |
-4.08% |
20,400 |
2024/4/15 |
2,515 |
2,538 |
2,500 |
2,523 |
+0.72% |
13,800 |
2024/4/12 |
2,458 |
2,509 |
2,456 |
2,505 |
+1.95% |
13,300 |
2024/4/11 |
2,436 |
2,468 |
2,423 |
2,457 |
+0.74% |
11,000 |
2024/4/10 |
2,440 |
2,452 |
2,437 |
2,439 |
+0.00% |
4,800 |
2024/4/9 |
2,434 |
2,456 |
2,428 |
2,439 |
+0.58% |
2,300 |
2024/4/8 |
2,436 |
2,460 |
2,410 |
2,425 |
+0.75% |
11,200 |
2024/4/5 |
2,422 |
2,422 |
2,395 |
2,407 |
-1.15% |
7,900 |
2024/4/4 |
2,450 |
2,450 |
2,410 |
2,435 |
+0.62% |
6,700 |
2024/4/3 |
2,402 |
2,446 |
2,376 |
2,420 |
+0.21% |
11,800 |
2024/4/2 |
2,488 |
2,488 |
2,413 |
2,415 |
-2.27% |
12,200 |
2024/4/1 |
2,516 |
2,516 |
2,441 |
2,471 |
-0.64% |
17,900 |
2024/3/29 |
2,444 |
2,496 |
2,444 |
2,487 |
+1.76% |
6,500 |
2024/3/28 |
2,472 |
2,479 |
2,440 |
2,444 |
-1.09% |
12,500 |
2024/3/27 |
2,467 |
2,501 |
2,452 |
2,471 |
+0.16% |
17,200 |
2024/3/26 |
2,500 |
2,500 |
2,451 |
2,467 |
-1.36% |
9,100 |
2024/3/25 |
2,527 |
2,531 |
2,495 |
2,501 |
+0.24% |
16,900 |
2024/3/22 |
2,535 |
2,535 |
2,460 |
2,495 |
-0.04% |
10,600 |
2024/3/21 |
2,534 |
2,534 |
2,465 |
2,496 |
+2.55% |
13,500 |
2024/3/19 |
2,341 |
2,482 |
2,341 |
2,434 |
+4.20% |
34,600 |
2024/3/18 |
2,355 |
2,369 |
2,336 |
2,336 |
-0.68% |
7,100 |
2024/3/15 |
2,330 |
2,356 |
2,328 |
2,352 |
+0.94% |
5,800 |
2024/3/14 |
2,288 |
2,330 |
2,288 |
2,330 |
+1.84% |
3,700 |
2024/3/13 |
2,320 |
2,336 |
2,278 |
2,288 |
-1.38% |
6,800 |
2024/3/12 |
2,269 |
2,320 |
2,261 |
2,320 |
+1.49% |
9,200 |
2024/3/11 |
2,328 |
2,329 |
2,270 |
2,286 |
-3.09% |
15,900 |
2024/3/8 |
2,351 |
2,403 |
2,351 |
2,359 |
+0.34% |
11,000 |
2024/3/7 |
2,346 |
2,388 |
2,339 |
2,351 |
+0.56% |
16,000 |
2024/3/6 |
2,275 |
2,349 |
2,260 |
2,338 |
+2.77% |
14,000 |
2024/3/5 |
2,257 |
2,277 |
2,241 |
2,275 |
+0.71% |
11,800 |
2024/3/4 |
2,299 |
2,300 |
2,256 |
2,259 |
-1.61% |
30,100 |
2024/3/1 |
2,312 |
2,321 |
2,287 |
2,296 |
-0.43% |
14,500 |
2024/2/29 |
2,322 |
2,342 |
2,306 |
2,306 |
-0.65% |
26,600 |
2024/2/28 |
2,332 |
2,347 |
2,321 |
2,321 |
+0.17% |
6,900 |
2024/2/27 |
2,320 |
2,361 |
2,314 |
2,317 |
-0.13% |
13,100 |
2024/2/26 |
2,359 |
2,360 |
2,318 |
2,320 |
-0.85% |
14,400 |
2024/2/22 |
2,323 |
2,365 |
2,323 |
2,340 |
+1.39% |
9,200 |
2024/2/21 |
2,330 |
2,330 |
2,294 |
2,308 |
-0.99% |
10,900 |
2024/2/20 |
2,370 |
2,382 |
2,331 |
2,331 |
-0.89% |
11,100 |
2024/2/19 |
2,312 |
2,364 |
2,307 |
2,352 |
+1.60% |
19,100 |
2024/2/16 |
2,290 |
2,326 |
2,289 |
2,315 |
+1.09% |
12,800 |
2024/2/15 |
2,310 |
2,344 |
2,290 |
2,290 |
-0.78% |
12,600 |
2024/2/14 |
2,305 |
2,330 |
2,276 |
2,308 |
-0.04% |
28,400 |
2024/2/13 |
2,325 |
2,355 |
2,309 |
2,309 |
-0.52% |
31,300 |
2024/2/9 |
2,346 |
2,412 |
2,305 |
2,321 |
-15.48% |
85,200 |
2024/2/8 |
2,782 |
2,782 |
2,720 |
2,746 |
-1.08% |
15,000 |
2024/2/7 |
2,731 |
2,796 |
2,722 |
2,776 |
+1.24% |
13,200 |
2024/2/6 |
2,813 |
2,813 |
2,731 |
2,742 |
-2.04% |
9,500 |
2024/2/5 |
2,849 |
2,871 |
2,780 |
2,799 |
+0.57% |
21,400 |
2024/2/2 |
2,772 |
2,802 |
2,728 |
2,783 |
+1.64% |
21,800 |
2024/2/1 |
2,653 |
2,765 |
2,650 |
2,738 |
+2.24% |
30,100 |
2024/1/31 |
2,620 |
2,686 |
2,615 |
2,678 |
+1.90% |
14,600 |
2024/1/30 |
2,661 |
2,661 |
2,612 |
2,628 |
-0.57% |
27,500 |
2024/1/29 |
2,618 |
2,663 |
2,614 |
2,643 |
+2.13% |
12,500 |
2024/1/26 |
2,681 |
2,681 |
2,583 |
2,588 |
-3.11% |
23,300 |
2024/1/25 |
2,613 |
2,685 |
2,613 |
2,671 |
+1.79% |
23,300 |
2024/1/24 |
2,600 |
2,646 |
2,591 |
2,624 |
+1.16% |
35,900 |
2024/1/23 |
2,556 |
2,595 |
2,540 |
2,594 |
+1.61% |
25,800 |
2024/1/22 |
2,491 |
2,553 |
2,491 |
2,553 |
+2.74% |
9,800 |
2024/1/19 |
2,510 |
2,529 |
2,471 |
2,485 |
-1.19% |
10,000 |
2024/1/18 |
2,499 |
2,515 |
2,467 |
2,515 |
+0.64% |
12,400 |
2024/1/17 |
2,528 |
2,553 |
2,478 |
2,499 |
-1.11% |
15,800 |
2024/1/16 |
2,575 |
2,575 |
2,514 |
2,527 |
-1.94% |
15,100 |
2024/1/15 |
2,546 |
2,584 |
2,515 |
2,577 |
+1.66% |
17,500 |
2024/1/12 |
2,620 |
2,620 |
2,525 |
2,535 |
-3.24% |
34,600 |
2024/1/11 |
2,677 |
2,677 |
2,609 |
2,620 |
-2.13% |
17,500 |
2024/1/10 |
2,697 |
2,717 |
2,634 |
2,677 |
-0.15% |
17,500 |
2024/1/9 |
2,641 |
2,684 |
2,641 |
2,681 |
+1.55% |
10,500 |
2024/1/5 |
2,637 |
2,653 |
2,615 |
2,640 |
+1.27% |
9,800 |
2024/1/4 |
2,598 |
2,626 |
2,550 |
2,607 |
+0.42% |
16,300 |
2023/12/29 |
2,560 |
2,599 |
2,551 |
2,596 |
+1.56% |
11,700 |
2023/12/28 |
2,554 |
2,592 |
2,520 |
2,556 |
+0.75% |
9,900 |
2023/12/27 |
2,563 |
2,563 |
2,510 |
2,537 |
-1.01% |
10,900 |
2023/12/26 |
2,539 |
2,563 |
2,519 |
2,563 |
+1.87% |
9,100 |
2023/12/25 |
2,594 |
2,610 |
2,491 |
2,516 |
-1.99% |
13,500 |
2023/12/22 |
2,525 |
2,570 |
2,516 |
2,567 |
+2.52% |
14,500 |
2023/12/21 |
2,487 |
2,507 |
2,478 |
2,504 |
+0.12% |
4,000 |
2023/12/20 |
2,496 |
2,530 |
2,494 |
2,501 |
+0.56% |
9,200 |
2023/12/19 |
2,496 |
2,496 |
2,456 |
2,487 |
+1.18% |
6,000 |
2023/12/18 |
2,422 |
2,463 |
2,406 |
2,458 |
+0.74% |
6,000 |
2023/12/15 |
2,407 |
2,463 |
2,407 |
2,440 |
+1.04% |
10,300 |
2023/12/14 |
2,500 |
2,500 |
2,401 |
2,415 |
-3.21% |
11,400 |
2023/12/13 |
2,495 |
2,515 |
2,486 |
2,495 |
+0.00% |
5,200 |
2023/12/12 |
2,502 |
2,526 |
2,477 |
2,495 |
-0.80% |
8,400 |
2023/12/11 |
2,454 |
2,515 |
2,454 |
2,515 |
+3.63% |
10,300 |
2023/12/8 |
2,482 |
2,482 |
2,421 |
2,427 |
-2.41% |
14,600 |
2023/12/7 |
2,501 |
2,501 |
2,474 |
2,487 |
-1.19% |
6,700 |
2023/12/6 |
2,478 |
2,535 |
2,478 |
2,517 |
+0.92% |
12,000 |
2023/12/5 |
2,475 |
2,512 |
2,451 |
2,494 |
-0.04% |
12,600 |
2023/12/4 |
2,539 |
2,543 |
2,487 |
2,495 |
-1.66% |
11,600 |
2023/12/1 |
2,555 |
2,594 |
2,531 |
2,537 |
+0.24% |
17,400 |
2023/11/30 |
2,543 |
2,560 |
2,508 |
2,531 |
-0.51% |
13,200 |
2023/11/29 |
2,552 |
2,583 |
2,530 |
2,544 |
-0.59% |
21,900 |
2023/11/28 |
2,601 |
2,700 |
2,542 |
2,559 |
-0.62% |
75,700 |
2023/11/27 |
2,404 |
2,600 |
2,400 |
2,575 |
+11.76% |
123,000 |
2023/11/24 |
2,352 |
2,353 |
2,290 |
2,304 |
-0.39% |
27,900 |
2023/11/22 |
2,273 |
2,313 |
2,273 |
2,313 |
+1.72% |
16,900 |
2023/11/21 |
2,300 |
2,309 |
2,272 |
2,274 |
-1.60% |
16,100 |
2023/11/20 |
2,314 |
2,345 |
2,301 |
2,311 |
-0.13% |
16,900 |
2023/11/17 |
2,289 |
2,345 |
2,289 |
2,314 |
+1.09% |
17,100 |
2023/11/16 |
2,251 |
2,310 |
2,240 |
2,289 |
+1.91% |
19,000 |
|