日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,560 |
2,588 |
2,550 |
2,550 |
-1.54% |
5,100 |
2024/5/20 |
2,582 |
2,602 |
2,581 |
2,590 |
+0.31% |
1,900 |
2024/5/17 |
2,582 |
2,593 |
2,581 |
2,582 |
-0.27% |
1,100 |
2024/5/16 |
2,590 |
2,603 |
2,581 |
2,589 |
+0.27% |
3,400 |
2024/5/15 |
2,581 |
2,598 |
2,581 |
2,582 |
-0.69% |
2,800 |
2024/5/14 |
2,583 |
2,614 |
2,581 |
2,600 |
+0.00% |
3,900 |
2024/5/13 |
2,599 |
2,600 |
2,584 |
2,600 |
+0.00% |
2,600 |
2024/5/10 |
2,629 |
2,629 |
2,600 |
2,600 |
+0.00% |
1,800 |
2024/5/9 |
2,631 |
2,631 |
2,597 |
2,600 |
+0.00% |
1,100 |
2024/5/8 |
2,600 |
2,617 |
2,600 |
2,600 |
+0.54% |
5,900 |
2024/5/7 |
2,600 |
2,623 |
2,586 |
2,586 |
-0.08% |
8,700 |
2024/5/2 |
2,586 |
2,634 |
2,586 |
2,588 |
-0.84% |
3,500 |
2024/5/1 |
2,643 |
2,643 |
2,590 |
2,610 |
+0.31% |
9,600 |
2024/4/30 |
2,600 |
2,658 |
2,600 |
2,602 |
+0.08% |
2,800 |
2024/4/26 |
2,552 |
2,600 |
2,552 |
2,600 |
+1.88% |
900 |
2024/4/25 |
2,605 |
2,605 |
2,552 |
2,552 |
-0.51% |
1,200 |
2024/4/24 |
2,572 |
2,590 |
2,510 |
2,565 |
-0.27% |
5,100 |
2024/4/23 |
2,555 |
2,579 |
2,555 |
2,572 |
+0.51% |
1,000 |
2024/4/22 |
2,578 |
2,578 |
2,559 |
2,559 |
+0.00% |
1,100 |
2024/4/19 |
2,510 |
2,559 |
2,510 |
2,559 |
+1.95% |
2,500 |
2024/4/18 |
2,537 |
2,550 |
2,510 |
2,510 |
-0.40% |
3,300 |
2024/4/17 |
2,522 |
2,559 |
2,520 |
2,520 |
-0.47% |
1,200 |
2024/4/16 |
2,571 |
2,572 |
2,500 |
2,532 |
-1.71% |
9,700 |
2024/4/15 |
2,613 |
2,613 |
2,550 |
2,576 |
-1.42% |
9,800 |
2024/4/12 |
2,614 |
2,619 |
2,563 |
2,613 |
-0.04% |
2,600 |
2024/4/11 |
2,570 |
2,614 |
2,563 |
2,614 |
+0.00% |
5,900 |
2024/4/10 |
2,564 |
2,624 |
2,563 |
2,614 |
+0.93% |
12,700 |
2024/4/9 |
2,575 |
2,633 |
2,575 |
2,590 |
-0.73% |
4,300 |
2024/4/8 |
2,624 |
2,676 |
2,600 |
2,609 |
-0.08% |
4,700 |
2024/4/5 |
2,652 |
2,658 |
2,611 |
2,611 |
-1.55% |
4,800 |
2024/4/4 |
2,690 |
2,729 |
2,652 |
2,652 |
-1.41% |
1,600 |
2024/4/3 |
2,690 |
2,690 |
2,676 |
2,690 |
+1.47% |
1,200 |
2024/4/2 |
2,680 |
2,748 |
2,651 |
2,651 |
-1.81% |
1,800 |
2024/4/1 |
2,750 |
2,752 |
2,700 |
2,700 |
-1.82% |
2,100 |
2024/3/29 |
2,751 |
2,799 |
2,750 |
2,750 |
+0.04% |
3,600 |
2024/3/28 |
2,699 |
2,749 |
2,649 |
2,749 |
-2.52% |
5,200 |
2024/3/27 |
2,840 |
2,840 |
2,800 |
2,820 |
+0.71% |
3,800 |
2024/3/26 |
2,805 |
2,840 |
2,755 |
2,800 |
-0.18% |
3,300 |
2024/3/25 |
2,845 |
2,845 |
2,740 |
2,805 |
+4.08% |
8,800 |
2024/3/22 |
2,640 |
2,695 |
2,635 |
2,695 |
+2.08% |
2,500 |
2024/3/21 |
2,610 |
2,640 |
2,600 |
2,640 |
+0.38% |
4,600 |
2024/3/19 |
2,605 |
2,630 |
2,605 |
2,630 |
+0.96% |
1,100 |
2024/3/18 |
2,600 |
2,635 |
2,590 |
2,605 |
+0.19% |
1,400 |
2024/3/15 |
2,590 |
2,600 |
2,570 |
2,600 |
-0.57% |
2,700 |
2024/3/14 |
2,600 |
2,615 |
2,590 |
2,615 |
+0.00% |
1,000 |
2024/3/13 |
2,585 |
2,615 |
2,585 |
2,615 |
+0.00% |
800 |
2024/3/12 |
2,640 |
2,640 |
2,575 |
2,615 |
+1.55% |
1,400 |
2024/3/11 |
2,695 |
2,750 |
2,575 |
2,575 |
+0.00% |
7,000 |
2024/3/8 |
2,600 |
2,600 |
2,575 |
2,575 |
-0.58% |
1,500 |
2024/3/7 |
2,565 |
2,600 |
2,550 |
2,590 |
+0.39% |
3,000 |
2024/3/6 |
2,600 |
2,610 |
2,580 |
2,580 |
-0.58% |
1,700 |
2024/3/5 |
2,600 |
2,605 |
2,590 |
2,595 |
-0.19% |
1,000 |
2024/3/4 |
2,585 |
2,600 |
2,575 |
2,600 |
+0.58% |
1,100 |
2024/3/1 |
2,585 |
2,585 |
2,580 |
2,585 |
+0.78% |
900 |
2024/2/29 |
2,580 |
2,585 |
2,565 |
2,565 |
-0.58% |
1,400 |
2024/2/28 |
2,585 |
2,600 |
2,580 |
2,580 |
+0.19% |
5,200 |
2024/2/27 |
2,555 |
2,580 |
2,555 |
2,575 |
+0.78% |
1,900 |
2024/2/26 |
2,540 |
2,575 |
2,540 |
2,555 |
+0.59% |
1,400 |
2024/2/22 |
2,535 |
2,550 |
2,515 |
2,540 |
+0.00% |
1,600 |
2024/2/21 |
2,540 |
2,550 |
2,540 |
2,540 |
+0.00% |
600 |
2024/2/20 |
2,560 |
2,560 |
2,535 |
2,540 |
-0.78% |
400 |
2024/2/19 |
2,545 |
2,560 |
2,525 |
2,560 |
+0.59% |
1,600 |
2024/2/16 |
2,515 |
2,570 |
2,515 |
2,545 |
+0.79% |
1,100 |
2024/2/15 |
2,510 |
2,535 |
2,510 |
2,525 |
+0.20% |
800 |
2024/2/14 |
2,545 |
2,550 |
2,505 |
2,520 |
-1.37% |
4,200 |
2024/2/13 |
2,560 |
2,560 |
2,550 |
2,555 |
-0.20% |
1,400 |
2024/2/9 |
2,540 |
2,565 |
2,540 |
2,560 |
+1.59% |
1,900 |
2024/2/8 |
2,515 |
2,535 |
2,515 |
2,520 |
+0.20% |
800 |
2024/2/7 |
2,525 |
2,525 |
2,515 |
2,515 |
-0.59% |
500 |
2024/2/6 |
2,515 |
2,530 |
2,515 |
2,530 |
+0.00% |
500 |
2024/2/5 |
2,515 |
2,535 |
2,515 |
2,530 |
+0.80% |
1,100 |
2024/2/2 |
2,515 |
2,515 |
2,510 |
2,510 |
-0.20% |
800 |
2024/2/1 |
2,530 |
2,535 |
2,515 |
2,515 |
-1.18% |
800 |
2024/1/31 |
2,540 |
2,545 |
2,540 |
2,545 |
+0.20% |
500 |
2024/1/30 |
2,545 |
2,570 |
2,530 |
2,540 |
-0.20% |
4,200 |
2024/1/29 |
2,550 |
2,555 |
2,530 |
2,545 |
+0.20% |
1,600 |
2024/1/26 |
2,530 |
2,540 |
2,530 |
2,540 |
+0.59% |
1,400 |
2024/1/25 |
2,500 |
2,525 |
2,500 |
2,525 |
+1.00% |
600 |
2024/1/24 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
300 |
2024/1/23 |
2,530 |
2,530 |
2,500 |
2,500 |
-1.19% |
1,500 |
2024/1/22 |
2,515 |
2,530 |
2,515 |
2,530 |
+1.20% |
400 |
2024/1/19 |
2,505 |
2,505 |
2,500 |
2,500 |
-0.20% |
400 |
2024/1/18 |
2,510 |
2,510 |
2,505 |
2,505 |
-0.99% |
400 |
2024/1/17 |
2,520 |
2,530 |
2,515 |
2,530 |
+0.60% |
1,100 |
2024/1/16 |
2,500 |
2,515 |
2,497.5 |
2,515 |
+0.60% |
1,400 |
2024/1/15 |
2,500 |
2,505 |
2,500 |
2,500 |
+0.00% |
800 |
2024/1/12 |
2,525 |
2,525 |
2,500 |
2,500 |
-0.79% |
600 |
2024/1/11 |
2,495 |
2,520 |
2,485 |
2,520 |
+0.40% |
1,200 |
2024/1/10 |
2,495 |
2,510 |
2,472.5 |
2,510 |
+0.60% |
1,700 |
2024/1/9 |
2,505 |
2,505 |
2,475 |
2,495 |
+0.20% |
1,100 |
2024/1/5 |
2,535 |
2,535 |
2,485 |
2,490 |
-1.39% |
4,000 |
2024/1/4 |
2,580 |
2,580 |
2,525 |
2,525 |
-0.20% |
1,800 |
2023/12/29 |
2,575 |
2,575 |
2,530 |
2,530 |
-1.17% |
400 |
2023/12/28 |
2,530 |
2,575 |
2,530 |
2,560 |
+2.71% |
1,800 |
2023/12/27 |
2,462.5 |
2,492.5 |
2,455 |
2,492.5 |
+1.22% |
1,800 |
2023/12/26 |
2,480 |
2,497.5 |
2,462.5 |
2,462.5 |
+0.72% |
800 |
2023/12/25 |
2,437.5 |
2,482.5 |
2,437.5 |
2,445 |
+0.31% |
600 |
2023/12/22 |
2,440 |
2,445 |
2,427.5 |
2,437.5 |
+0.41% |
500 |
2023/12/21 |
2,437.5 |
2,437.5 |
2,427.5 |
2,427.5 |
-0.51% |
300 |
2023/12/20 |
2,445 |
2,445 |
2,437.5 |
2,440 |
+0.00% |
1,000 |
2023/12/19 |
2,450 |
2,465 |
2,437.5 |
2,440 |
-0.41% |
1,400 |
2023/12/18 |
2,450 |
2,470 |
2,440 |
2,450 |
-0.20% |
2,100 |
2023/12/15 |
2,480 |
2,480 |
2,455 |
2,455 |
-1.01% |
1,800 |
2023/12/14 |
2,492.5 |
2,492.5 |
2,480 |
2,480 |
-0.70% |
800 |
2023/12/13 |
2,490 |
2,497.5 |
2,490 |
2,497.5 |
+0.00% |
800 |
2023/12/12 |
2,500 |
2,500 |
2,482.5 |
2,497.5 |
-0.10% |
1,400 |
2023/12/11 |
2,520 |
2,525 |
2,492.5 |
2,500 |
+0.70% |
1,100 |
2023/12/8 |
2,500 |
2,500 |
2,482.5 |
2,482.5 |
-0.40% |
700 |
2023/12/7 |
2,495 |
2,500 |
2,482.5 |
2,492.5 |
+0.40% |
1,900 |
2023/12/6 |
2,495 |
2,495 |
2,482.5 |
2,482.5 |
-0.50% |
200 |
2023/12/5 |
2,492.5 |
2,495 |
2,492.5 |
2,495 |
+0.60% |
1,000 |
2023/12/4 |
2,482.5 |
2,482.5 |
2,480 |
2,480 |
-0.60% |
800 |
2023/12/1 |
2,500 |
2,500 |
2,495 |
2,495 |
+0.00% |
400 |
2023/11/30 |
2,500 |
2,500 |
2,495 |
2,495 |
-0.20% |
1,000 |
2023/11/29 |
2,510 |
2,525 |
2,500 |
2,500 |
-0.40% |
600 |
2023/11/28 |
2,500 |
2,510 |
2,485 |
2,510 |
+0.40% |
800 |
2023/11/27 |
2,477.5 |
2,500 |
2,477.5 |
2,500 |
+0.91% |
1,200 |
2023/11/24 |
2,475 |
2,495 |
2,475 |
2,477.5 |
-0.10% |
1,000 |
2023/11/22 |
2,485 |
2,485 |
2,480 |
2,480 |
-0.20% |
1,700 |
2023/11/21 |
2,500 |
2,500 |
2,485 |
2,485 |
-0.80% |
1,000 |
2023/11/20 |
2,500 |
2,515 |
2,500 |
2,505 |
+0.20% |
700 |
2023/11/17 |
2,505 |
2,505 |
2,500 |
2,500 |
-0.20% |
1,200 |
2023/11/16 |
2,525 |
2,525 |
2,505 |
2,505 |
-1.18% |
1,400 |
|