日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,630 |
2,630 |
2,558 |
2,567 |
-2.40% |
56,300 |
2024/5/20 |
2,647 |
2,667 |
2,617 |
2,630 |
-0.64% |
49,400 |
2024/5/17 |
2,585 |
2,666 |
2,572 |
2,647 |
+1.89% |
42,900 |
2024/5/16 |
2,641 |
2,641 |
2,553 |
2,598 |
-0.54% |
46,800 |
2024/5/15 |
2,579 |
2,633 |
2,551 |
2,612 |
+0.66% |
43,300 |
2024/5/14 |
2,597 |
2,649 |
2,550 |
2,595 |
+1.01% |
55,900 |
2024/5/13 |
2,508 |
2,571 |
2,508 |
2,569 |
+2.51% |
46,600 |
2024/5/10 |
2,498 |
2,506 |
2,472 |
2,506 |
+0.60% |
33,300 |
2024/5/9 |
2,474 |
2,496 |
2,474 |
2,491 |
+0.69% |
16,100 |
2024/5/8 |
2,470 |
2,478 |
2,460 |
2,474 |
+0.65% |
22,100 |
2024/5/7 |
2,472 |
2,473 |
2,449 |
2,458 |
-0.53% |
24,200 |
2024/5/2 |
2,480 |
2,484 |
2,456 |
2,471 |
+0.20% |
22,500 |
2024/5/1 |
2,440 |
2,474 |
2,428 |
2,466 |
+0.24% |
31,000 |
2024/4/30 |
2,460 |
2,460 |
2,430 |
2,460 |
+0.20% |
31,700 |
2024/4/26 |
2,442 |
2,488 |
2,438 |
2,455 |
+0.41% |
35,700 |
2024/4/25 |
2,441 |
2,464 |
2,430 |
2,445 |
-0.24% |
30,400 |
2024/4/24 |
2,451 |
2,471 |
2,437 |
2,451 |
+0.12% |
44,300 |
2024/4/23 |
2,413 |
2,475 |
2,413 |
2,448 |
+1.45% |
39,600 |
2024/4/22 |
2,400 |
2,420 |
2,383 |
2,413 |
+1.94% |
34,200 |
2024/4/19 |
2,402 |
2,423 |
2,359 |
2,367 |
-2.35% |
68,300 |
2024/4/18 |
2,403 |
2,429 |
2,393 |
2,424 |
+1.42% |
23,800 |
2024/4/17 |
2,430 |
2,431 |
2,381 |
2,390 |
-1.52% |
40,200 |
2024/4/16 |
2,488 |
2,514 |
2,423 |
2,427 |
-2.76% |
48,600 |
2024/4/15 |
2,453 |
2,499 |
2,445 |
2,496 |
+0.85% |
27,500 |
2024/4/12 |
2,470 |
2,496 |
2,455 |
2,475 |
+0.20% |
42,700 |
2024/4/11 |
2,431 |
2,471 |
2,428 |
2,470 |
+1.15% |
23,500 |
2024/4/10 |
2,417 |
2,460 |
2,416 |
2,442 |
+0.49% |
31,700 |
2024/4/9 |
2,472 |
2,477 |
2,428 |
2,430 |
-0.82% |
38,900 |
2024/4/8 |
2,477 |
2,484 |
2,443 |
2,450 |
-0.93% |
73,400 |
2024/4/5 |
2,453 |
2,487 |
2,447 |
2,473 |
-1.47% |
28,300 |
2024/4/4 |
2,521 |
2,528 |
2,503 |
2,510 |
-0.20% |
26,000 |
2024/4/3 |
2,451 |
2,528 |
2,419 |
2,515 |
+2.07% |
57,800 |
2024/4/2 |
2,528 |
2,538 |
2,452 |
2,464 |
-2.26% |
70,600 |
2024/4/1 |
2,597 |
2,597 |
2,516 |
2,521 |
-2.06% |
46,200 |
2024/3/29 |
2,574 |
2,590 |
2,551 |
2,574 |
+0.63% |
37,500 |
2024/3/28 |
2,577 |
2,624 |
2,554 |
2,558 |
-3.29% |
47,600 |
2024/3/27 |
2,653 |
2,661 |
2,628 |
2,645 |
+0.80% |
41,600 |
2024/3/26 |
2,640 |
2,649 |
2,620 |
2,624 |
-0.42% |
37,700 |
2024/3/25 |
2,698 |
2,698 |
2,635 |
2,635 |
-2.55% |
49,500 |
2024/3/22 |
2,749 |
2,749 |
2,685 |
2,704 |
+0.19% |
73,800 |
2024/3/21 |
2,666 |
2,711 |
2,633 |
2,699 |
+2.90% |
45,300 |
2024/3/19 |
2,615 |
2,649 |
2,604 |
2,623 |
-0.23% |
60,300 |
2024/3/18 |
2,670 |
2,670 |
2,615 |
2,629 |
+0.34% |
28,700 |
2024/3/15 |
2,631 |
2,660 |
2,610 |
2,620 |
-0.27% |
60,000 |
2024/3/14 |
2,621 |
2,660 |
2,602 |
2,627 |
+0.19% |
38,300 |
2024/3/13 |
2,672 |
2,672 |
2,590 |
2,622 |
-0.27% |
39,600 |
2024/3/12 |
2,624 |
2,641 |
2,572 |
2,629 |
+0.38% |
43,700 |
2024/3/11 |
2,731 |
2,735 |
2,596 |
2,619 |
-4.90% |
81,900 |
2024/3/8 |
2,793 |
2,832 |
2,754 |
2,754 |
-1.25% |
141,900 |
2024/3/7 |
2,754 |
2,816 |
2,743 |
2,789 |
+2.35% |
39,400 |
2024/3/6 |
2,678 |
2,746 |
2,666 |
2,725 |
+1.64% |
42,000 |
2024/3/5 |
2,651 |
2,698 |
2,622 |
2,681 |
+0.41% |
31,700 |
2024/3/4 |
2,730 |
2,730 |
2,655 |
2,670 |
-1.04% |
56,700 |
2024/3/1 |
2,647 |
2,698 |
2,638 |
2,698 |
+1.93% |
35,200 |
2024/2/29 |
2,643 |
2,665 |
2,622 |
2,647 |
+0.11% |
20,800 |
2024/2/28 |
2,639 |
2,695 |
2,634 |
2,644 |
+0.15% |
41,100 |
2024/2/27 |
2,588 |
2,667 |
2,584 |
2,640 |
+2.01% |
59,000 |
2024/2/26 |
2,575 |
2,588 |
2,543 |
2,588 |
+1.25% |
43,400 |
2024/2/22 |
2,545 |
2,568 |
2,519 |
2,556 |
+1.71% |
33,800 |
2024/2/21 |
2,510 |
2,527 |
2,498 |
2,513 |
-0.40% |
18,400 |
2024/2/20 |
2,550 |
2,568 |
2,508 |
2,523 |
-0.55% |
26,700 |
2024/2/19 |
2,479 |
2,537 |
2,473 |
2,537 |
+3.21% |
45,700 |
2024/2/16 |
2,461 |
2,473 |
2,435 |
2,458 |
+1.24% |
45,100 |
2024/2/15 |
2,510 |
2,513 |
2,425 |
2,428 |
-2.45% |
57,100 |
2024/2/14 |
2,520 |
2,533 |
2,473 |
2,489 |
-1.43% |
54,200 |
2024/2/13 |
2,512 |
2,547 |
2,512 |
2,525 |
+0.60% |
40,100 |
2024/2/9 |
2,493 |
2,540 |
2,473 |
2,510 |
+0.04% |
58,100 |
2024/2/8 |
2,491 |
2,526 |
2,484 |
2,509 |
+0.56% |
41,600 |
2024/2/7 |
2,480 |
2,510 |
2,470 |
2,495 |
+0.44% |
35,000 |
2024/2/6 |
2,500 |
2,525 |
2,478 |
2,484 |
-0.92% |
36,200 |
2024/2/5 |
2,512 |
2,560 |
2,505 |
2,507 |
-0.32% |
41,100 |
2024/2/2 |
2,512 |
2,528 |
2,467 |
2,515 |
+0.12% |
60,200 |
2024/2/1 |
2,583 |
2,595 |
2,496 |
2,512 |
-3.38% |
101,300 |
2024/1/31 |
2,545 |
2,604 |
2,524 |
2,600 |
+2.12% |
48,800 |
2024/1/30 |
2,569 |
2,570 |
2,546 |
2,546 |
-0.62% |
19,400 |
2024/1/29 |
2,570 |
2,586 |
2,536 |
2,562 |
-0.31% |
46,900 |
2024/1/26 |
2,546 |
2,603 |
2,533 |
2,570 |
+0.78% |
41,400 |
2024/1/25 |
2,590 |
2,590 |
2,535 |
2,550 |
-0.47% |
37,500 |
2024/1/24 |
2,465 |
2,564 |
2,465 |
2,562 |
+3.89% |
43,800 |
2024/1/23 |
2,525 |
2,529 |
2,466 |
2,466 |
-2.03% |
63,300 |
2024/1/22 |
2,536 |
2,549 |
2,517 |
2,517 |
-0.16% |
30,900 |
2024/1/19 |
2,536 |
2,541 |
2,517 |
2,521 |
-0.98% |
40,500 |
2024/1/18 |
2,524 |
2,554 |
2,516 |
2,546 |
+0.79% |
34,000 |
2024/1/17 |
2,554 |
2,571 |
2,526 |
2,526 |
-0.59% |
26,700 |
2024/1/16 |
2,569 |
2,571 |
2,522 |
2,541 |
-0.97% |
25,700 |
2024/1/15 |
2,541 |
2,589 |
2,541 |
2,566 |
+1.10% |
26,300 |
2024/1/12 |
2,571 |
2,576 |
2,528 |
2,538 |
-1.70% |
32,700 |
2024/1/11 |
2,562 |
2,621 |
2,558 |
2,582 |
+1.29% |
41,600 |
2024/1/10 |
2,550 |
2,572 |
2,538 |
2,549 |
-0.04% |
34,100 |
2024/1/9 |
2,530 |
2,556 |
2,508 |
2,550 |
+0.95% |
48,300 |
2024/1/5 |
2,511 |
2,538 |
2,491 |
2,526 |
+1.65% |
51,200 |
2024/1/4 |
2,485 |
2,490 |
2,424 |
2,485 |
-0.64% |
45,800 |
2023/12/29 |
2,469 |
2,532 |
2,459 |
2,501 |
+1.30% |
41,600 |
2023/12/28 |
2,451 |
2,476 |
2,451 |
2,469 |
-0.44% |
18,000 |
2023/12/27 |
2,480 |
2,500 |
2,459 |
2,480 |
+0.90% |
31,100 |
2023/12/26 |
2,471 |
2,477 |
2,450 |
2,458 |
-0.53% |
17,400 |
2023/12/25 |
2,470 |
2,492 |
2,449 |
2,471 |
+1.48% |
38,400 |
2023/12/22 |
2,370 |
2,438 |
2,370 |
2,435 |
+2.79% |
30,400 |
2023/12/21 |
2,340 |
2,375 |
2,332 |
2,369 |
+0.25% |
38,000 |
2023/12/20 |
2,333 |
2,382 |
2,333 |
2,363 |
+0.17% |
47,900 |
2023/12/19 |
2,381 |
2,381 |
2,332 |
2,359 |
-0.92% |
44,800 |
2023/12/18 |
2,337 |
2,390 |
2,328 |
2,381 |
-0.17% |
31,400 |
2023/12/15 |
2,440 |
2,454 |
2,368 |
2,385 |
-2.25% |
59,200 |
2023/12/14 |
2,504 |
2,513 |
2,433 |
2,440 |
-2.56% |
55,100 |
2023/12/13 |
2,487 |
2,519 |
2,485 |
2,504 |
+0.68% |
32,200 |
2023/12/12 |
2,513 |
2,513 |
2,470 |
2,487 |
-0.88% |
28,200 |
2023/12/11 |
2,478 |
2,530 |
2,470 |
2,509 |
+1.58% |
52,900 |
2023/12/8 |
2,445 |
2,500 |
2,445 |
2,470 |
-0.40% |
76,400 |
2023/12/7 |
2,468 |
2,491 |
2,447 |
2,480 |
-0.28% |
30,000 |
2023/12/6 |
2,439 |
2,496 |
2,439 |
2,487 |
+2.01% |
68,300 |
2023/12/5 |
2,455 |
2,484 |
2,433 |
2,438 |
-1.69% |
48,900 |
2023/12/4 |
2,500 |
2,501 |
2,460 |
2,480 |
-1.35% |
33,200 |
2023/12/1 |
2,504 |
2,523 |
2,478 |
2,514 |
+1.58% |
42,900 |
2023/11/30 |
2,475 |
2,492 |
2,447 |
2,475 |
+0.04% |
39,800 |
2023/11/29 |
2,530 |
2,544 |
2,466 |
2,474 |
-3.06% |
40,500 |
2023/11/28 |
2,489 |
2,581 |
2,466 |
2,552 |
+3.24% |
53,100 |
2023/11/27 |
2,511 |
2,512 |
2,450 |
2,472 |
-1.55% |
47,200 |
2023/11/24 |
2,520 |
2,525 |
2,496 |
2,511 |
+0.00% |
15,000 |
2023/11/22 |
2,497 |
2,526 |
2,489 |
2,511 |
+0.00% |
17,600 |
2023/11/21 |
2,535 |
2,549 |
2,510 |
2,511 |
-0.95% |
23,900 |
2023/11/20 |
2,523 |
2,573 |
2,518 |
2,535 |
+0.48% |
41,100 |
2023/11/17 |
2,501 |
2,529 |
2,470 |
2,523 |
+0.72% |
41,600 |
2023/11/16 |
2,531 |
2,597 |
2,493 |
2,505 |
-0.99% |
91,800 |
|