日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,531 |
2,567 |
2,521 |
2,561 |
+1.19% |
7,300 |
2024/5/20 |
2,515 |
2,560 |
2,515 |
2,531 |
+1.57% |
11,900 |
2024/5/17 |
2,470 |
2,522 |
2,455 |
2,492 |
+0.52% |
4,700 |
2024/5/16 |
2,543 |
2,543 |
2,462 |
2,479 |
-2.36% |
18,300 |
2024/5/15 |
2,595 |
2,599 |
2,536 |
2,539 |
-3.35% |
12,900 |
2024/5/14 |
2,663 |
2,668 |
2,601 |
2,627 |
-0.38% |
12,700 |
2024/5/13 |
2,548 |
2,644 |
2,548 |
2,637 |
+4.02% |
23,100 |
2024/5/10 |
2,523 |
2,535 |
2,493 |
2,535 |
+1.48% |
6,900 |
2024/5/9 |
2,490 |
2,506 |
2,490 |
2,498 |
+1.01% |
4,400 |
2024/5/8 |
2,465 |
2,486 |
2,458 |
2,473 |
+0.32% |
3,400 |
2024/5/7 |
2,500 |
2,500 |
2,464 |
2,465 |
+0.04% |
6,100 |
2024/5/2 |
2,474 |
2,499 |
2,464 |
2,464 |
-1.56% |
6,400 |
2024/5/1 |
2,490 |
2,511 |
2,471 |
2,503 |
-0.12% |
10,100 |
2024/4/30 |
2,528 |
2,528 |
2,461 |
2,506 |
+0.52% |
10,900 |
2024/4/26 |
2,489 |
2,512 |
2,432 |
2,493 |
+4.57% |
25,400 |
2024/4/25 |
2,441 |
2,441 |
2,383 |
2,384 |
-2.34% |
7,400 |
2024/4/24 |
2,441 |
2,452 |
2,429 |
2,441 |
+0.16% |
7,400 |
2024/4/23 |
2,418 |
2,453 |
2,415 |
2,437 |
+2.09% |
7,300 |
2024/4/22 |
2,380 |
2,416 |
2,371 |
2,387 |
+0.89% |
11,000 |
2024/4/19 |
2,374 |
2,391 |
2,333 |
2,366 |
-1.38% |
14,800 |
2024/4/18 |
2,370 |
2,416 |
2,370 |
2,399 |
+1.22% |
14,100 |
2024/4/17 |
2,444 |
2,444 |
2,370 |
2,370 |
-2.79% |
10,400 |
2024/4/16 |
2,478 |
2,514 |
2,435 |
2,438 |
-1.38% |
16,400 |
2024/4/15 |
2,470 |
2,490 |
2,441 |
2,472 |
+0.08% |
9,900 |
2024/4/12 |
2,450 |
2,474 |
2,436 |
2,470 |
+1.60% |
8,300 |
2024/4/11 |
2,392 |
2,437 |
2,386 |
2,431 |
+1.55% |
12,400 |
2024/4/10 |
2,416 |
2,419 |
2,385 |
2,394 |
-0.46% |
8,000 |
2024/4/9 |
2,402 |
2,415 |
2,387 |
2,405 |
+0.12% |
8,100 |
2024/4/8 |
2,386 |
2,420 |
2,384 |
2,402 |
+1.26% |
6,500 |
2024/4/5 |
2,364 |
2,383 |
2,331 |
2,372 |
-0.04% |
8,500 |
2024/4/4 |
2,374 |
2,408 |
2,373 |
2,373 |
+0.00% |
6,800 |
2024/4/3 |
2,333 |
2,405 |
2,317 |
2,373 |
+0.89% |
15,000 |
2024/4/2 |
2,404 |
2,418 |
2,317 |
2,352 |
-2.73% |
22,300 |
2024/4/1 |
2,451 |
2,451 |
2,394 |
2,418 |
-1.79% |
11,800 |
2024/3/29 |
2,451 |
2,499 |
2,451 |
2,462 |
+0.45% |
11,700 |
2024/3/28 |
2,530 |
2,533 |
2,431 |
2,451 |
-4.30% |
23,100 |
2024/3/27 |
2,549 |
2,593 |
2,544 |
2,561 |
+1.83% |
29,100 |
2024/3/26 |
2,514 |
2,543 |
2,477 |
2,515 |
-0.51% |
12,000 |
2024/3/25 |
2,598 |
2,598 |
2,528 |
2,528 |
-2.77% |
20,900 |
2024/3/22 |
2,570 |
2,610 |
2,539 |
2,600 |
+2.36% |
24,100 |
2024/3/21 |
2,488 |
2,551 |
2,463 |
2,540 |
+3.17% |
17,600 |
2024/3/19 |
2,446 |
2,470 |
2,441 |
2,462 |
+0.70% |
16,300 |
2024/3/18 |
2,423 |
2,463 |
2,403 |
2,445 |
+1.58% |
19,100 |
2024/3/15 |
2,390 |
2,428 |
2,383 |
2,407 |
+0.75% |
17,400 |
2024/3/14 |
2,366 |
2,389 |
2,335 |
2,389 |
+0.80% |
12,000 |
2024/3/13 |
2,351 |
2,388 |
2,335 |
2,370 |
+0.81% |
14,300 |
2024/3/12 |
2,320 |
2,364 |
2,291 |
2,351 |
+0.64% |
18,300 |
2024/3/11 |
2,418 |
2,418 |
2,300 |
2,336 |
-3.19% |
26,600 |
2024/3/8 |
2,351 |
2,430 |
2,342 |
2,413 |
+2.03% |
25,000 |
2024/3/7 |
2,344 |
2,381 |
2,340 |
2,365 |
+1.63% |
16,400 |
2024/3/6 |
2,262 |
2,338 |
2,262 |
2,327 |
+1.88% |
15,700 |
2024/3/5 |
2,261 |
2,299 |
2,234 |
2,284 |
+1.15% |
17,200 |
2024/3/4 |
2,329 |
2,329 |
2,246 |
2,258 |
-2.46% |
33,500 |
2024/3/1 |
2,221 |
2,320 |
2,221 |
2,315 |
+4.51% |
27,400 |
2024/2/29 |
2,201 |
2,236 |
2,176 |
2,215 |
+1.37% |
11,600 |
2024/2/28 |
2,164 |
2,222 |
2,161 |
2,185 |
+1.02% |
15,600 |
2024/2/27 |
2,133 |
2,185 |
2,133 |
2,163 |
+1.41% |
16,200 |
2024/2/26 |
2,160 |
2,160 |
2,128 |
2,133 |
-0.65% |
9,300 |
2024/2/22 |
2,123 |
2,152 |
2,123 |
2,147 |
+1.18% |
7,800 |
2024/2/21 |
2,115 |
2,136 |
2,106 |
2,122 |
-0.24% |
8,800 |
2024/2/20 |
2,156 |
2,156 |
2,121 |
2,127 |
-0.75% |
10,900 |
2024/2/19 |
2,099 |
2,143 |
2,090 |
2,143 |
+2.10% |
13,200 |
2024/2/16 |
2,087 |
2,102 |
2,078 |
2,099 |
+0.29% |
22,900 |
2024/2/15 |
2,144 |
2,160 |
2,088 |
2,093 |
-2.74% |
24,700 |
2024/2/14 |
2,170 |
2,170 |
2,146 |
2,152 |
-2.14% |
16,400 |
2024/2/13 |
2,176 |
2,200 |
2,170 |
2,199 |
+1.01% |
12,400 |
2024/2/9 |
2,190 |
2,211 |
2,177 |
2,177 |
-1.31% |
13,200 |
2024/2/8 |
2,214 |
2,222 |
2,198 |
2,206 |
-1.12% |
11,600 |
2024/2/7 |
2,217 |
2,240 |
2,215 |
2,231 |
+0.50% |
8,200 |
2024/2/6 |
2,254 |
2,254 |
2,220 |
2,220 |
-1.42% |
15,000 |
2024/2/5 |
2,248 |
2,283 |
2,248 |
2,252 |
+0.54% |
9,900 |
2024/2/2 |
2,286 |
2,286 |
2,235 |
2,240 |
-1.62% |
12,600 |
2024/2/1 |
2,240 |
2,287 |
2,232 |
2,277 |
+0.75% |
22,600 |
2024/1/31 |
2,230 |
2,260 |
2,215 |
2,260 |
+1.35% |
12,500 |
2024/1/30 |
2,283 |
2,283 |
2,230 |
2,230 |
-2.36% |
11,800 |
2024/1/29 |
2,268 |
2,297 |
2,251 |
2,284 |
+1.69% |
10,700 |
2024/1/26 |
2,256 |
2,299 |
2,232 |
2,246 |
-0.09% |
19,800 |
2024/1/25 |
2,250 |
2,270 |
2,236 |
2,248 |
+0.09% |
13,400 |
2024/1/24 |
2,196 |
2,247 |
2,196 |
2,246 |
+2.23% |
13,600 |
2024/1/23 |
2,213 |
2,213 |
2,191 |
2,197 |
+0.18% |
6,800 |
2024/1/22 |
2,177 |
2,213 |
2,177 |
2,193 |
+1.39% |
8,200 |
2024/1/19 |
2,173 |
2,175 |
2,152 |
2,163 |
-0.83% |
9,000 |
2024/1/18 |
2,161 |
2,181 |
2,157 |
2,181 |
+0.93% |
9,200 |
2024/1/17 |
2,168 |
2,192 |
2,161 |
2,161 |
-0.32% |
9,900 |
2024/1/16 |
2,191 |
2,191 |
2,160 |
2,168 |
-1.14% |
8,600 |
2024/1/15 |
2,160 |
2,197 |
2,160 |
2,193 |
+2.14% |
6,000 |
2024/1/12 |
2,178 |
2,179 |
2,144 |
2,147 |
-0.79% |
10,400 |
2024/1/11 |
2,149 |
2,179 |
2,149 |
2,164 |
+0.74% |
10,400 |
2024/1/10 |
2,143 |
2,169 |
2,141 |
2,148 |
+0.05% |
10,700 |
2024/1/9 |
2,150 |
2,156 |
2,138 |
2,147 |
+0.14% |
10,300 |
2024/1/5 |
2,135 |
2,145 |
2,122 |
2,144 |
+1.37% |
11,300 |
2024/1/4 |
2,115 |
2,116 |
2,081 |
2,115 |
-0.05% |
16,500 |
2023/12/29 |
2,110 |
2,125 |
2,105 |
2,116 |
+0.09% |
8,300 |
2023/12/28 |
2,100 |
2,114 |
2,098 |
2,114 |
+0.48% |
5,900 |
2023/12/27 |
2,083 |
2,104 |
2,066 |
2,104 |
+1.99% |
13,000 |
2023/12/26 |
2,050 |
2,065 |
2,043 |
2,063 |
+0.15% |
9,300 |
2023/12/25 |
2,067 |
2,089 |
2,056 |
2,060 |
+0.05% |
9,400 |
2023/12/22 |
2,016 |
2,059 |
2,016 |
2,059 |
+2.18% |
8,500 |
2023/12/21 |
2,033 |
2,035 |
2,011 |
2,015 |
-0.89% |
24,000 |
2023/12/20 |
2,035 |
2,061 |
2,028 |
2,033 |
-0.88% |
17,900 |
2023/12/19 |
2,039 |
2,062 |
2,034 |
2,051 |
+0.00% |
14,700 |
2023/12/18 |
2,055 |
2,071 |
2,038 |
2,051 |
-1.16% |
15,700 |
2023/12/15 |
2,056 |
2,082 |
2,050 |
2,075 |
+1.37% |
17,900 |
2023/12/14 |
2,057 |
2,069 |
2,036 |
2,047 |
-1.02% |
18,500 |
2023/12/13 |
2,051 |
2,087 |
2,045 |
2,068 |
+0.83% |
17,500 |
2023/12/12 |
2,114 |
2,118 |
2,051 |
2,051 |
-2.98% |
21,900 |
2023/12/11 |
2,096 |
2,135 |
2,096 |
2,114 |
+1.15% |
11,400 |
2023/12/8 |
2,088 |
2,130 |
2,082 |
2,090 |
+0.10% |
29,300 |
2023/12/7 |
2,104 |
2,104 |
2,084 |
2,088 |
-0.48% |
14,300 |
2023/12/6 |
2,081 |
2,108 |
2,081 |
2,098 |
+0.87% |
9,600 |
2023/12/5 |
2,118 |
2,125 |
2,080 |
2,080 |
-1.79% |
15,900 |
2023/12/4 |
2,126 |
2,134 |
2,114 |
2,118 |
-0.84% |
9,900 |
2023/12/1 |
2,126 |
2,140 |
2,121 |
2,136 |
+0.95% |
9,900 |
2023/11/30 |
2,101 |
2,128 |
2,101 |
2,116 |
+0.14% |
8,200 |
2023/11/29 |
2,145 |
2,145 |
2,108 |
2,113 |
-2.18% |
11,300 |
2023/11/28 |
2,175 |
2,175 |
2,147 |
2,160 |
+0.19% |
8,500 |
2023/11/27 |
2,151 |
2,167 |
2,145 |
2,156 |
+0.56% |
4,200 |
2023/11/24 |
2,155 |
2,180 |
2,139 |
2,144 |
-0.46% |
9,200 |
2023/11/22 |
2,120 |
2,160 |
2,120 |
2,154 |
+1.46% |
6,200 |
2023/11/21 |
2,141 |
2,149 |
2,116 |
2,123 |
-0.84% |
11,100 |
2023/11/20 |
2,144 |
2,190 |
2,140 |
2,141 |
+0.61% |
12,300 |
2023/11/17 |
2,101 |
2,142 |
2,090 |
2,128 |
+0.57% |
16,700 |
2023/11/16 |
2,137 |
2,156 |
2,115 |
2,116 |
-0.98% |
13,800 |
|