日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,550 |
2,551 |
2,502 |
2,506 |
-1.14% |
800 |
2024/5/20 |
2,537 |
2,545 |
2,535 |
2,535 |
-0.31% |
600 |
2024/5/17 |
2,543 |
2,543 |
2,543 |
2,543 |
-1.05% |
100 |
2024/5/16 |
2,550 |
2,570 |
2,549 |
2,570 |
-1.15% |
700 |
2024/5/15 |
2,602 |
2,602 |
2,600 |
2,600 |
+0.00% |
200 |
2024/5/14 |
2,600 |
2,600 |
2,600 |
2,600 |
+0.89% |
100 |
2024/5/8 |
2,600 |
2,604 |
2,577 |
2,577 |
-0.50% |
3,000 |
2024/5/7 |
2,540 |
2,590 |
2,540 |
2,590 |
+0.39% |
200 |
2024/5/2 |
2,530 |
2,580 |
2,530 |
2,580 |
+1.98% |
200 |
2024/5/1 |
2,570 |
2,570 |
2,520 |
2,530 |
-1.17% |
400 |
2024/4/30 |
2,580 |
2,580 |
2,560 |
2,560 |
-0.23% |
400 |
2024/4/26 |
2,566 |
2,566 |
2,566 |
2,566 |
+0.00% |
1,000 |
2024/4/25 |
2,595 |
2,599 |
2,566 |
2,566 |
-0.12% |
3,200 |
2024/4/24 |
2,569 |
2,569 |
2,569 |
2,569 |
+0.55% |
200 |
2024/4/23 |
2,575 |
2,575 |
2,555 |
2,555 |
+0.00% |
200 |
2024/4/22 |
2,579 |
2,579 |
2,555 |
2,555 |
-0.66% |
500 |
2024/4/19 |
2,594 |
2,594 |
2,572 |
2,572 |
+0.27% |
500 |
2024/4/18 |
2,565 |
2,565 |
2,565 |
2,565 |
+0.08% |
200 |
2024/4/10 |
2,514 |
2,567 |
2,514 |
2,563 |
-0.04% |
600 |
2024/4/9 |
2,564 |
2,564 |
2,564 |
2,564 |
+0.00% |
100 |
2024/4/8 |
2,561 |
2,564 |
2,561 |
2,564 |
-1.04% |
300 |
2024/4/5 |
2,628 |
2,628 |
2,591 |
2,591 |
-0.35% |
400 |
2024/4/4 |
2,544 |
2,600 |
2,544 |
2,600 |
+1.56% |
5,100 |
2024/4/3 |
2,480 |
2,560 |
2,480 |
2,560 |
+4.02% |
2,800 |
2024/4/2 |
2,500 |
2,500 |
2,461 |
2,461 |
-2.73% |
300 |
2024/4/1 |
2,540 |
2,540 |
2,530 |
2,530 |
+0.00% |
300 |
2024/3/29 |
2,499 |
2,530 |
2,430 |
2,530 |
-0.75% |
1,400 |
2024/3/28 |
2,534 |
2,549 |
2,515 |
2,549 |
-3.78% |
500 |
2024/3/27 |
2,699 |
2,699 |
2,649 |
2,649 |
-1.67% |
400 |
2024/3/26 |
2,633 |
2,694 |
2,633 |
2,694 |
+0.07% |
900 |
2024/3/25 |
2,758 |
2,758 |
2,692 |
2,692 |
-1.46% |
1,400 |
2024/3/22 |
2,753 |
2,753 |
2,712 |
2,732 |
-5.47% |
1,100 |
2024/3/21 |
2,900 |
2,900 |
2,885 |
2,890 |
+0.00% |
700 |
2024/3/19 |
2,870 |
2,890 |
2,820 |
2,890 |
+3.58% |
800 |
2024/3/18 |
2,670 |
2,790 |
2,670 |
2,790 |
+4.49% |
2,000 |
2024/3/15 |
2,654 |
2,670 |
2,654 |
2,670 |
+0.00% |
700 |
2024/3/14 |
2,650 |
2,671 |
2,650 |
2,670 |
+1.14% |
800 |
2024/3/13 |
2,597 |
2,640 |
2,597 |
2,640 |
+3.65% |
1,200 |
2024/3/11 |
2,610 |
2,610 |
2,547 |
2,547 |
-2.41% |
400 |
2024/3/8 |
2,561 |
2,610 |
2,561 |
2,610 |
+1.01% |
800 |
2024/3/5 |
2,590 |
2,590 |
2,551 |
2,584 |
-0.42% |
500 |
2024/3/4 |
2,550 |
2,595 |
2,549 |
2,595 |
+2.77% |
2,200 |
2024/3/1 |
2,525 |
2,525 |
2,525 |
2,525 |
-1.87% |
200 |
2024/2/29 |
2,553 |
2,597 |
2,515 |
2,573 |
-0.73% |
2,300 |
2024/2/27 |
2,592 |
2,592 |
2,592 |
2,592 |
-0.35% |
200 |
2024/2/26 |
2,515 |
2,601 |
2,515 |
2,601 |
+3.54% |
1,200 |
2024/2/22 |
2,597 |
2,597 |
2,512 |
2,512 |
-3.57% |
1,800 |
2024/2/21 |
2,537 |
2,605 |
2,537 |
2,605 |
+3.13% |
1,600 |
2024/2/19 |
2,521 |
2,561 |
2,521 |
2,526 |
+1.73% |
400 |
2024/2/14 |
2,509 |
2,509 |
2,459 |
2,483 |
-0.36% |
400 |
2024/2/13 |
2,495 |
2,495 |
2,487 |
2,492 |
+0.12% |
1,100 |
2024/2/9 |
2,502 |
2,543 |
2,474 |
2,489 |
-0.52% |
1,400 |
2024/2/8 |
2,551 |
2,558 |
2,471 |
2,502 |
-2.65% |
3,800 |
2024/2/7 |
2,880 |
2,943 |
2,521 |
2,570 |
+3.63% |
25,500 |
2024/2/6 |
2,500 |
2,500 |
2,480 |
2,480 |
-1.67% |
300 |
2024/2/5 |
2,539 |
2,540 |
2,522 |
2,522 |
-0.90% |
800 |
2024/2/2 |
2,500 |
2,545 |
2,500 |
2,545 |
+1.80% |
600 |
2024/2/1 |
2,460 |
2,500 |
2,460 |
2,500 |
+1.63% |
1,000 |
2024/1/31 |
2,430 |
2,460 |
2,430 |
2,460 |
+0.00% |
400 |
2024/1/30 |
2,450 |
2,460 |
2,427 |
2,460 |
+0.00% |
500 |
2024/1/29 |
2,460 |
2,460 |
2,410 |
2,460 |
+0.00% |
1,100 |
2024/1/26 |
2,480 |
2,480 |
2,460 |
2,460 |
+0.41% |
5,700 |
2024/1/25 |
2,484 |
2,484 |
2,450 |
2,450 |
-0.20% |
1,100 |
2024/1/24 |
2,413 |
2,455 |
2,411 |
2,455 |
+1.74% |
1,700 |
2024/1/23 |
2,410 |
2,456 |
2,399 |
2,413 |
+0.17% |
3,200 |
2024/1/22 |
2,430 |
2,430 |
2,409 |
2,409 |
-1.71% |
300 |
2024/1/19 |
2,460 |
2,460 |
2,451 |
2,451 |
+0.91% |
300 |
2024/1/18 |
2,428 |
2,429 |
2,400 |
2,429 |
+0.04% |
3,200 |
2024/1/16 |
2,426 |
2,428 |
2,426 |
2,428 |
+0.25% |
300 |
2024/1/12 |
2,450 |
2,450 |
2,422 |
2,422 |
+0.62% |
200 |
2024/1/11 |
2,420 |
2,425 |
2,401 |
2,407 |
-0.54% |
4,100 |
2024/1/10 |
2,426 |
2,426 |
2,420 |
2,420 |
-0.25% |
200 |
2024/1/9 |
2,437 |
2,437 |
2,426 |
2,426 |
-2.45% |
300 |
2024/1/5 |
2,488 |
2,488 |
2,487 |
2,487 |
-1.03% |
300 |
2024/1/4 |
2,587 |
2,587 |
2,513 |
2,513 |
-3.83% |
2,500 |
2023/12/29 |
2,528 |
2,613 |
2,528 |
2,613 |
+3.49% |
5,600 |
2023/12/28 |
2,447 |
2,530 |
2,447 |
2,525 |
+2.19% |
8,700 |
2023/12/27 |
2,458 |
2,472 |
2,440 |
2,471 |
+0.49% |
7,100 |
2023/12/26 |
2,443 |
2,462 |
2,403 |
2,459 |
+0.65% |
1,600 |
2023/12/25 |
2,494 |
2,494 |
2,405 |
2,443 |
-0.08% |
2,200 |
2023/12/22 |
2,449 |
2,449 |
2,403 |
2,445 |
-0.16% |
1,400 |
2023/12/21 |
2,449 |
2,449 |
2,449 |
2,449 |
+1.24% |
100 |
2023/12/20 |
2,401 |
2,419 |
2,395 |
2,419 |
+0.17% |
1,400 |
2023/12/19 |
2,330 |
2,419 |
2,320 |
2,415 |
+3.38% |
4,600 |
2023/12/18 |
2,343 |
2,343 |
2,336 |
2,336 |
-0.55% |
500 |
2023/12/15 |
2,351 |
2,398 |
2,322 |
2,349 |
-4.16% |
5,000 |
2023/12/13 |
2,451 |
2,451 |
2,451 |
2,451 |
+0.78% |
100 |
2023/12/12 |
2,428 |
2,432 |
2,428 |
2,432 |
-0.33% |
500 |
2023/12/11 |
2,557 |
2,557 |
2,440 |
2,440 |
-2.67% |
2,700 |
2023/12/8 |
2,465 |
2,507 |
2,465 |
2,507 |
+1.70% |
4,900 |
2023/12/7 |
2,475 |
2,475 |
2,465 |
2,465 |
-1.40% |
400 |
2023/12/6 |
2,481 |
2,510 |
2,460 |
2,500 |
+0.81% |
1,800 |
2023/12/5 |
2,430 |
2,483 |
2,430 |
2,480 |
+0.00% |
1,300 |
2023/12/4 |
2,480 |
2,481 |
2,480 |
2,480 |
-0.80% |
800 |
2023/11/30 |
2,450 |
2,500 |
2,413 |
2,500 |
+2.08% |
3,200 |
2023/11/29 |
2,452 |
2,452 |
2,449 |
2,449 |
-0.12% |
400 |
2023/11/28 |
2,452 |
2,452 |
2,452 |
2,452 |
-1.61% |
100 |
2023/11/27 |
2,458 |
2,500 |
2,456 |
2,492 |
+1.38% |
1,800 |
2023/11/24 |
2,500 |
2,500 |
2,456 |
2,458 |
-0.45% |
1,200 |
2023/11/22 |
2,469 |
2,469 |
2,469 |
2,469 |
-0.04% |
100 |
2023/11/21 |
2,480 |
2,480 |
2,360 |
2,470 |
-0.40% |
1,500 |
2023/11/20 |
2,490 |
2,490 |
2,455 |
2,480 |
-1.12% |
1,000 |
2023/11/17 |
2,491 |
2,508 |
2,491 |
2,508 |
+0.00% |
1,500 |
2023/11/16 |
2,491 |
2,510 |
2,491 |
2,508 |
-0.32% |
900 |
2023/11/15 |
2,496 |
2,520 |
2,481 |
2,516 |
+0.04% |
1,500 |
2023/11/14 |
2,480 |
2,518 |
2,430 |
2,515 |
+0.00% |
5,600 |
2023/11/13 |
2,484 |
2,515 |
2,464 |
2,515 |
+0.60% |
3,400 |
2023/11/10 |
2,500 |
2,500 |
2,465 |
2,500 |
+0.00% |
2,600 |
2023/11/9 |
2,480 |
2,500 |
2,480 |
2,500 |
+0.04% |
4,800 |
2023/11/8 |
2,400 |
2,499 |
2,400 |
2,499 |
-0.60% |
2,300 |
2023/11/7 |
2,383 |
2,514 |
2,383 |
2,514 |
+5.50% |
1,000 |
2023/11/6 |
2,383 |
2,383 |
2,383 |
2,383 |
+0.00% |
100 |
2023/11/2 |
2,432 |
2,432 |
2,383 |
2,383 |
-0.25% |
200 |
2023/10/31 |
2,423 |
2,430 |
2,389 |
2,389 |
-1.57% |
600 |
2023/10/30 |
2,439 |
2,439 |
2,427 |
2,427 |
-2.49% |
200 |
2023/10/27 |
2,476 |
2,489 |
2,441 |
2,489 |
+0.24% |
1,400 |
2023/10/26 |
2,390 |
2,483 |
2,390 |
2,483 |
+1.76% |
3,100 |
2023/10/25 |
2,472 |
2,472 |
2,439 |
2,440 |
+1.67% |
1,900 |
2023/10/24 |
2,365 |
2,400 |
2,365 |
2,400 |
+0.13% |
500 |
2023/10/20 |
2,402 |
2,402 |
2,361 |
2,397 |
-0.42% |
500 |
2023/10/18 |
2,439 |
2,440 |
2,406 |
2,407 |
-1.84% |
700 |
2023/10/17 |
2,449 |
2,457 |
2,434 |
2,452 |
-0.20% |
700 |
2023/10/16 |
2,431 |
2,457 |
2,424 |
2,457 |
-0.93% |
900 |
|