日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,464 |
2,509 |
2,372 |
2,372 |
-3.18% |
1,100,300 |
2024/5/20 |
2,475 |
2,487 |
2,416 |
2,450 |
-1.65% |
1,191,800 |
2024/5/17 |
2,565 |
2,587 |
2,491 |
2,491 |
-4.04% |
803,900 |
2024/5/16 |
2,640 |
2,657 |
2,565 |
2,596 |
-1.44% |
724,800 |
2024/5/15 |
2,660 |
2,729 |
2,634 |
2,634 |
-2.80% |
952,200 |
2024/5/14 |
2,599 |
2,749 |
2,599 |
2,710 |
+8.05% |
3,383,900 |
2024/5/13 |
2,531 |
2,557 |
2,505 |
2,508 |
-0.75% |
544,100 |
2024/5/10 |
2,527 |
2,560 |
2,509 |
2,527 |
+0.56% |
365,400 |
2024/5/9 |
2,470 |
2,542 |
2,448 |
2,513 |
+1.41% |
578,600 |
2024/5/8 |
2,481 |
2,519 |
2,468 |
2,478 |
-0.84% |
536,200 |
2024/5/7 |
2,546 |
2,567 |
2,492 |
2,499 |
-0.64% |
650,400 |
2024/5/2 |
2,456 |
2,534 |
2,456 |
2,515 |
+2.15% |
659,700 |
2024/5/1 |
2,436 |
2,472 |
2,421 |
2,462 |
-0.57% |
482,800 |
2024/4/30 |
2,465 |
2,483 |
2,440 |
2,476 |
+1.35% |
412,000 |
2024/4/26 |
2,408 |
2,454 |
2,394 |
2,443 |
+1.66% |
332,400 |
2024/4/25 |
2,420 |
2,442 |
2,386 |
2,403 |
-1.03% |
411,500 |
2024/4/24 |
2,417 |
2,444 |
2,405 |
2,428 |
-0.90% |
444,400 |
2024/4/23 |
2,519 |
2,552 |
2,447 |
2,450 |
-0.81% |
596,500 |
2024/4/22 |
2,425 |
2,503 |
2,406 |
2,470 |
+4.00% |
846,900 |
2024/4/19 |
2,435 |
2,450 |
2,336 |
2,375 |
-2.30% |
958,100 |
2024/4/18 |
2,314 |
2,472 |
2,312 |
2,431 |
+5.51% |
1,024,100 |
2024/4/17 |
2,334 |
2,348 |
2,274 |
2,304 |
-0.90% |
701,500 |
2024/4/16 |
2,418 |
2,425 |
2,323 |
2,325 |
-5.76% |
1,204,300 |
2024/4/15 |
2,448 |
2,469 |
2,414 |
2,467 |
-0.48% |
445,100 |
2024/4/12 |
2,483 |
2,504 |
2,465 |
2,479 |
-0.12% |
430,500 |
2024/4/11 |
2,539 |
2,554 |
2,464 |
2,482 |
-3.46% |
859,800 |
2024/4/10 |
2,590 |
2,630 |
2,560 |
2,571 |
-0.92% |
598,500 |
2024/4/9 |
2,495 |
2,614 |
2,473 |
2,595 |
+3.68% |
860,900 |
2024/4/8 |
2,521 |
2,543 |
2,493 |
2,503 |
-0.28% |
451,800 |
2024/4/5 |
2,450 |
2,510 |
2,433 |
2,510 |
+0.48% |
514,200 |
2024/4/4 |
2,478 |
2,528 |
2,468 |
2,498 |
+1.54% |
319,200 |
2024/4/3 |
2,460 |
2,489 |
2,431 |
2,460 |
-0.85% |
479,200 |
2024/4/2 |
2,525 |
2,536 |
2,478 |
2,481 |
-1.74% |
532,300 |
2024/4/1 |
2,631 |
2,640 |
2,525 |
2,525 |
-3.99% |
900,600 |
2024/3/29 |
2,604 |
2,646 |
2,585 |
2,630 |
+0.92% |
406,400 |
2024/3/28 |
2,628 |
2,666 |
2,603 |
2,606 |
-0.91% |
375,800 |
2024/3/27 |
2,595 |
2,655 |
2,595 |
2,630 |
+1.15% |
481,400 |
2024/3/26 |
2,629 |
2,630 |
2,591 |
2,600 |
-0.80% |
312,800 |
2024/3/25 |
2,625 |
2,639 |
2,600 |
2,621 |
-0.76% |
429,800 |
2024/3/22 |
2,708 |
2,725 |
2,627 |
2,641 |
-2.15% |
748,600 |
2024/3/21 |
2,663 |
2,700 |
2,628 |
2,699 |
+3.57% |
1,006,700 |
2024/3/19 |
2,572 |
2,606 |
2,557 |
2,606 |
+1.13% |
607,100 |
2024/3/18 |
2,540 |
2,577 |
2,524 |
2,577 |
+1.66% |
469,100 |
2024/3/15 |
2,500 |
2,548 |
2,462 |
2,535 |
+1.48% |
524,500 |
2024/3/14 |
2,445 |
2,509 |
2,427 |
2,498 |
+3.78% |
767,500 |
2024/3/13 |
2,437 |
2,452 |
2,388 |
2,407 |
-0.70% |
669,900 |
2024/3/12 |
2,435 |
2,446 |
2,390 |
2,424 |
-1.62% |
878,300 |
2024/3/11 |
2,522 |
2,537 |
2,461 |
2,464 |
-3.37% |
904,100 |
2024/3/8 |
2,539 |
2,579 |
2,513 |
2,550 |
+0.35% |
715,200 |
2024/3/7 |
2,637 |
2,646 |
2,541 |
2,541 |
-3.02% |
1,223,500 |
2024/3/6 |
2,606 |
2,628 |
2,588 |
2,620 |
+0.00% |
595,300 |
2024/3/5 |
2,648 |
2,663 |
2,608 |
2,620 |
-1.50% |
512,300 |
2024/3/4 |
2,698 |
2,702 |
2,649 |
2,660 |
-0.97% |
545,800 |
2024/3/1 |
2,674 |
2,738 |
2,667 |
2,686 |
+0.86% |
932,900 |
2024/2/29 |
2,617 |
2,676 |
2,594 |
2,663 |
+1.99% |
1,066,300 |
2024/2/28 |
2,653 |
2,659 |
2,602 |
2,611 |
-1.81% |
1,009,800 |
2024/2/27 |
2,649 |
2,661 |
2,627 |
2,659 |
-0.19% |
690,500 |
2024/2/26 |
2,685 |
2,712 |
2,657 |
2,664 |
-0.86% |
579,200 |
2024/2/22 |
2,674 |
2,691 |
2,644 |
2,687 |
+0.41% |
615,400 |
2024/2/21 |
2,695 |
2,695 |
2,658 |
2,676 |
-1.04% |
568,200 |
2024/2/20 |
2,764 |
2,765 |
2,704 |
2,704 |
-1.89% |
455,200 |
2024/2/19 |
2,745 |
2,767 |
2,713 |
2,756 |
+0.40% |
492,400 |
2024/2/16 |
2,680 |
2,750 |
2,652 |
2,745 |
+3.08% |
1,000,000 |
2024/2/15 |
2,715 |
2,728 |
2,622 |
2,663 |
-1.59% |
957,400 |
2024/2/14 |
2,727 |
2,732 |
2,697 |
2,706 |
-2.56% |
809,000 |
2024/2/13 |
2,813 |
2,828 |
2,745 |
2,777 |
+0.18% |
677,400 |
2024/2/9 |
2,847 |
2,897 |
2,762 |
2,772 |
-2.36% |
1,018,200 |
2024/2/8 |
2,783 |
2,892 |
2,723 |
2,839 |
+1.72% |
1,944,100 |
2024/2/7 |
2,860 |
2,940 |
2,763 |
2,791 |
+1.27% |
4,402,000 |
2024/2/6 |
2,808 |
2,811 |
2,751 |
2,756 |
-1.96% |
1,149,300 |
2024/2/5 |
2,765 |
2,819 |
2,758 |
2,811 |
+1.85% |
846,000 |
2024/2/2 |
2,761 |
2,795 |
2,753 |
2,760 |
-0.65% |
568,200 |
2024/2/1 |
2,809 |
2,821 |
2,760 |
2,778 |
-1.52% |
742,000 |
2024/1/31 |
2,740 |
2,823 |
2,703 |
2,821 |
+2.84% |
1,048,700 |
2024/1/30 |
2,749 |
2,775 |
2,733 |
2,743 |
-0.40% |
596,900 |
2024/1/29 |
2,767 |
2,772 |
2,726 |
2,754 |
+1.36% |
975,100 |
2024/1/26 |
2,601 |
2,757 |
2,601 |
2,717 |
+3.58% |
2,329,100 |
2024/1/25 |
2,611 |
2,640 |
2,562 |
2,623 |
+0.08% |
1,233,000 |
2024/1/24 |
2,688 |
2,699 |
2,621 |
2,621 |
-2.20% |
654,300 |
2024/1/23 |
2,725 |
2,731 |
2,680 |
2,680 |
-1.03% |
558,500 |
2024/1/22 |
2,688 |
2,725 |
2,657 |
2,708 |
+1.23% |
681,200 |
2024/1/19 |
2,653 |
2,703 |
2,651 |
2,675 |
+2.53% |
789,500 |
2024/1/18 |
2,605 |
2,635 |
2,582 |
2,609 |
+0.04% |
562,400 |
2024/1/17 |
2,649 |
2,672 |
2,606 |
2,608 |
-1.36% |
694,900 |
2024/1/16 |
2,717 |
2,727 |
2,644 |
2,644 |
-1.71% |
815,900 |
2024/1/15 |
2,712 |
2,727 |
2,677 |
2,690 |
-0.99% |
881,600 |
2024/1/12 |
2,741 |
2,765 |
2,702 |
2,717 |
-0.88% |
662,300 |
2024/1/11 |
2,775 |
2,791 |
2,741 |
2,741 |
-0.40% |
562,000 |
2024/1/10 |
2,744 |
2,779 |
2,726 |
2,752 |
+0.00% |
517,300 |
2024/1/9 |
2,745 |
2,757 |
2,708 |
2,752 |
-0.25% |
512,400 |
2024/1/5 |
2,763 |
2,777 |
2,722 |
2,759 |
-0.04% |
478,800 |
2024/1/4 |
2,712 |
2,765 |
2,670 |
2,760 |
+1.77% |
544,100 |
2023/12/29 |
2,728 |
2,758 |
2,705 |
2,712 |
-1.13% |
470,700 |
2023/12/28 |
2,708 |
2,753 |
2,680 |
2,743 |
+0.55% |
692,300 |
2023/12/27 |
2,669 |
2,758 |
2,666 |
2,728 |
+2.59% |
819,300 |
2023/12/26 |
2,670 |
2,696 |
2,644 |
2,659 |
-1.37% |
589,200 |
2023/12/25 |
2,751 |
2,767 |
2,696 |
2,696 |
-2.39% |
514,400 |
2023/12/22 |
2,770 |
2,789 |
2,751 |
2,762 |
-0.47% |
506,400 |
2023/12/21 |
2,805 |
2,816 |
2,768 |
2,775 |
-1.98% |
581,300 |
2023/12/20 |
2,780 |
2,844 |
2,771 |
2,831 |
+3.02% |
911,700 |
2023/12/19 |
2,757 |
2,778 |
2,694 |
2,748 |
-0.36% |
504,900 |
2023/12/18 |
2,770 |
2,774 |
2,724 |
2,758 |
+1.21% |
560,100 |
2023/12/15 |
2,660 |
2,726 |
2,660 |
2,725 |
+2.44% |
757,400 |
2023/12/14 |
2,681 |
2,718 |
2,637 |
2,660 |
-1.30% |
509,400 |
2023/12/13 |
2,770 |
2,780 |
2,688 |
2,695 |
-2.43% |
677,300 |
2023/12/12 |
2,695 |
2,768 |
2,689 |
2,762 |
+3.83% |
872,500 |
2023/12/11 |
2,633 |
2,671 |
2,620 |
2,660 |
+2.11% |
710,700 |
2023/12/8 |
2,658 |
2,716 |
2,604 |
2,605 |
-3.98% |
1,419,500 |
2023/12/7 |
2,820 |
2,861 |
2,708 |
2,713 |
-5.17% |
1,493,600 |
2023/12/6 |
2,860 |
2,882 |
2,851 |
2,861 |
-0.42% |
558,500 |
2023/12/5 |
2,900 |
2,911 |
2,870 |
2,873 |
-0.83% |
675,600 |
2023/12/4 |
2,978 |
2,987 |
2,887 |
2,897 |
-2.19% |
790,700 |
2023/12/1 |
2,908 |
2,969 |
2,860 |
2,962 |
+2.07% |
801,100 |
2023/11/30 |
2,943 |
2,946 |
2,890 |
2,902 |
-1.46% |
696,800 |
2023/11/29 |
2,930 |
2,968 |
2,910 |
2,945 |
+1.59% |
558,200 |
2023/11/28 |
2,915 |
2,949 |
2,884 |
2,899 |
-1.06% |
730,800 |
2023/11/27 |
2,960 |
2,978 |
2,911 |
2,930 |
-1.05% |
753,500 |
2023/11/24 |
3,000 |
3,025 |
2,955 |
2,961 |
-1.14% |
823,200 |
2023/11/22 |
3,005 |
3,020 |
2,989 |
2,995 |
-0.83% |
617,700 |
2023/11/21 |
3,005 |
3,045 |
2,998 |
3,020 |
+0.50% |
437,800 |
2023/11/20 |
3,055 |
3,070 |
3,005 |
3,005 |
-1.15% |
402,600 |
2023/11/17 |
2,975 |
3,040 |
2,962 |
3,040 |
+0.50% |
659,300 |
2023/11/16 |
3,070 |
3,075 |
3,005 |
3,025 |
-1.94% |
583,200 |
|