日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,300 |
2,300 |
2,269 |
2,290 |
-0.26% |
7,900 |
2024/5/20 |
2,270 |
2,297 |
2,270 |
2,296 |
+1.15% |
1,400 |
2024/5/17 |
2,273 |
2,290 |
2,270 |
2,270 |
-0.13% |
900 |
2024/5/16 |
2,276 |
2,278 |
2,257 |
2,273 |
-0.53% |
3,900 |
2024/5/15 |
2,285 |
2,300 |
2,276 |
2,285 |
+0.00% |
2,200 |
2024/5/14 |
2,270 |
2,334 |
2,260 |
2,285 |
+0.66% |
15,000 |
2024/5/13 |
2,253 |
2,276 |
2,253 |
2,270 |
+0.22% |
1,000 |
2024/5/10 |
2,253 |
2,266 |
2,250 |
2,265 |
+0.13% |
3,000 |
2024/5/9 |
2,254 |
2,262 |
2,254 |
2,262 |
+0.35% |
200 |
2024/5/8 |
2,255 |
2,264 |
2,254 |
2,254 |
+0.00% |
2,600 |
2024/5/7 |
2,267 |
2,267 |
2,248 |
2,254 |
+0.40% |
600 |
2024/5/2 |
2,251 |
2,262 |
2,245 |
2,245 |
-0.31% |
2,100 |
2024/5/1 |
2,244 |
2,252 |
2,244 |
2,252 |
-0.31% |
200 |
2024/4/30 |
2,239 |
2,259 |
2,235 |
2,259 |
+0.89% |
1,900 |
2024/4/26 |
2,225 |
2,260 |
2,225 |
2,239 |
+0.22% |
7,500 |
2024/4/25 |
2,254 |
2,256 |
2,234 |
2,234 |
-0.40% |
1,800 |
2024/4/24 |
2,258 |
2,258 |
2,243 |
2,243 |
-0.66% |
6,400 |
2024/4/23 |
2,249 |
2,258 |
2,249 |
2,258 |
+0.44% |
200 |
2024/4/22 |
2,233 |
2,249 |
2,233 |
2,248 |
+0.81% |
500 |
2024/4/19 |
2,242 |
2,249 |
2,224 |
2,230 |
-0.40% |
4,500 |
2024/4/18 |
2,240 |
2,250 |
2,239 |
2,239 |
-0.04% |
1,800 |
2024/4/17 |
2,243 |
2,243 |
2,230 |
2,240 |
-0.58% |
3,100 |
2024/4/16 |
2,251 |
2,253 |
2,236 |
2,253 |
-0.35% |
3,400 |
2024/4/15 |
2,247 |
2,261 |
2,239 |
2,261 |
+0.04% |
3,300 |
2024/4/12 |
2,254 |
2,260 |
2,252 |
2,260 |
+0.27% |
1,400 |
2024/4/11 |
2,250 |
2,279 |
2,250 |
2,254 |
-0.40% |
1,300 |
2024/4/10 |
2,257 |
2,270 |
2,250 |
2,263 |
+0.53% |
6,900 |
2024/4/9 |
2,276 |
2,280 |
2,251 |
2,251 |
-1.19% |
1,500 |
2024/4/8 |
2,265 |
2,283 |
2,261 |
2,278 |
+0.57% |
700 |
2024/4/5 |
2,265 |
2,274 |
2,252 |
2,265 |
-0.88% |
1,700 |
2024/4/4 |
2,256 |
2,308 |
2,256 |
2,285 |
+1.11% |
1,700 |
2024/4/3 |
2,261 |
2,280 |
2,260 |
2,260 |
-0.18% |
1,500 |
2024/4/2 |
2,262 |
2,280 |
2,255 |
2,264 |
-0.61% |
2,200 |
2024/4/1 |
2,292 |
2,295 |
2,275 |
2,278 |
-0.61% |
1,700 |
2024/3/29 |
2,325 |
2,327 |
2,250 |
2,292 |
-1.50% |
4,900 |
2024/3/28 |
2,296 |
2,350 |
2,296 |
2,327 |
-1.10% |
25,500 |
2024/3/27 |
2,350 |
2,359 |
2,260 |
2,353 |
+0.13% |
15,700 |
2024/3/26 |
2,349 |
2,350 |
2,330 |
2,350 |
+0.09% |
2,300 |
2024/3/25 |
2,348 |
2,349 |
2,337 |
2,348 |
+0.04% |
1,200 |
2024/3/22 |
2,340 |
2,355 |
2,328 |
2,347 |
-0.34% |
4,300 |
2024/3/21 |
2,343 |
2,362 |
2,330 |
2,355 |
+1.07% |
10,200 |
2024/3/19 |
2,320 |
2,344 |
2,310 |
2,330 |
+0.43% |
6,400 |
2024/3/18 |
2,299 |
2,320 |
2,299 |
2,320 |
+0.91% |
6,100 |
2024/3/15 |
2,297 |
2,299 |
2,286 |
2,299 |
+0.00% |
800 |
2024/3/14 |
2,298 |
2,300 |
2,281 |
2,299 |
+0.92% |
1,200 |
2024/3/13 |
2,300 |
2,300 |
2,273 |
2,278 |
-1.30% |
1,400 |
2024/3/12 |
2,270 |
2,318 |
2,268 |
2,308 |
+1.63% |
6,000 |
2024/3/11 |
2,271 |
2,288 |
2,270 |
2,271 |
-0.57% |
2,300 |
2024/3/8 |
2,276 |
2,284 |
2,270 |
2,284 |
+0.40% |
1,700 |
2024/3/7 |
2,272 |
2,282 |
2,271 |
2,275 |
-0.31% |
1,900 |
2024/3/6 |
2,275 |
2,283 |
2,271 |
2,282 |
+0.31% |
900 |
2024/3/5 |
2,266 |
2,283 |
2,266 |
2,275 |
-0.35% |
3,400 |
2024/3/4 |
2,286 |
2,286 |
2,266 |
2,283 |
+0.13% |
1,400 |
2024/3/1 |
2,280 |
2,284 |
2,269 |
2,280 |
-0.09% |
2,300 |
2024/2/29 |
2,271 |
2,282 |
2,265 |
2,282 |
+0.53% |
1,600 |
2024/2/28 |
2,280 |
2,281 |
2,267 |
2,270 |
+0.13% |
2,500 |
2024/2/27 |
2,270 |
2,278 |
2,267 |
2,267 |
+0.00% |
2,300 |
2024/2/26 |
2,292 |
2,292 |
2,265 |
2,267 |
-1.00% |
2,700 |
2024/2/22 |
2,293 |
2,293 |
2,278 |
2,290 |
+0.00% |
4,000 |
2024/2/21 |
2,270 |
2,298 |
2,270 |
2,290 |
+0.88% |
8,000 |
2024/2/20 |
2,272 |
2,278 |
2,263 |
2,270 |
-0.09% |
4,800 |
2024/2/19 |
2,277 |
2,278 |
2,220 |
2,272 |
+0.13% |
5,700 |
2024/2/16 |
2,280 |
2,283 |
2,231 |
2,269 |
+0.31% |
14,100 |
2024/2/15 |
2,280 |
2,281 |
2,262 |
2,262 |
-0.92% |
10,000 |
2024/2/14 |
2,287 |
2,287 |
2,272 |
2,283 |
+0.04% |
2,800 |
2024/2/13 |
2,280 |
2,285 |
2,277 |
2,282 |
+0.09% |
3,800 |
2024/2/9 |
2,282 |
2,283 |
2,276 |
2,280 |
-0.13% |
1,600 |
2024/2/8 |
2,287 |
2,287 |
2,272 |
2,283 |
+0.13% |
1,600 |
2024/2/7 |
2,280 |
2,290 |
2,273 |
2,280 |
-0.13% |
9,400 |
2024/2/6 |
2,287 |
2,289 |
2,282 |
2,283 |
-0.26% |
2,000 |
2024/2/5 |
2,300 |
2,310 |
2,285 |
2,289 |
-0.48% |
5,600 |
2024/2/2 |
2,313 |
2,313 |
2,297 |
2,300 |
+0.00% |
1,200 |
2024/2/1 |
2,313 |
2,320 |
2,275 |
2,300 |
+0.17% |
5,100 |
2024/1/31 |
2,330 |
2,330 |
2,275 |
2,296 |
-1.46% |
11,000 |
2024/1/30 |
2,330 |
2,331 |
2,310 |
2,330 |
+0.00% |
3,500 |
2024/1/29 |
2,323 |
2,335 |
2,323 |
2,330 |
+0.39% |
3,300 |
2024/1/26 |
2,313 |
2,321 |
2,311 |
2,321 |
+0.35% |
1,100 |
2024/1/25 |
2,318 |
2,320 |
2,313 |
2,313 |
+0.09% |
1,800 |
2024/1/24 |
2,309 |
2,311 |
2,302 |
2,311 |
+0.00% |
1,900 |
2024/1/23 |
2,316 |
2,320 |
2,306 |
2,311 |
+0.26% |
2,700 |
2024/1/22 |
2,289 |
2,305 |
2,289 |
2,305 |
+1.32% |
2,500 |
2024/1/19 |
2,267 |
2,287 |
2,267 |
2,275 |
+0.40% |
5,600 |
2024/1/18 |
2,240 |
2,278 |
2,240 |
2,266 |
-0.18% |
11,400 |
2024/1/17 |
2,250 |
2,285 |
2,250 |
2,270 |
-0.66% |
23,600 |
2024/1/16 |
2,270 |
2,296 |
2,270 |
2,285 |
-0.35% |
11,200 |
2024/1/15 |
2,278 |
2,316 |
2,278 |
2,293 |
-0.65% |
7,500 |
2024/1/12 |
2,315 |
2,315 |
2,301 |
2,308 |
-0.35% |
2,100 |
2024/1/11 |
2,299 |
2,323 |
2,299 |
2,316 |
+0.48% |
4,200 |
2024/1/10 |
2,300 |
2,310 |
2,288 |
2,305 |
+0.22% |
3,800 |
2024/1/9 |
2,300 |
2,310 |
2,299 |
2,300 |
+0.66% |
3,800 |
2024/1/5 |
2,272 |
2,285 |
2,272 |
2,285 |
+0.57% |
2,500 |
2024/1/4 |
2,256 |
2,274 |
2,256 |
2,272 |
+0.71% |
2,200 |
2023/12/29 |
2,265 |
2,278 |
2,256 |
2,256 |
-0.40% |
4,100 |
2023/12/28 |
2,264 |
2,265 |
2,261 |
2,265 |
+0.18% |
1,000 |
2023/12/27 |
2,251 |
2,262 |
2,251 |
2,261 |
-0.13% |
3,800 |
2023/12/26 |
2,254 |
2,265 |
2,252 |
2,264 |
+0.44% |
3,300 |
2023/12/25 |
2,275 |
2,275 |
2,252 |
2,254 |
+0.04% |
6,200 |
2023/12/22 |
2,253 |
2,253 |
2,250 |
2,253 |
+0.00% |
5,000 |
2023/12/21 |
2,251 |
2,254 |
2,251 |
2,253 |
+0.04% |
1,300 |
2023/12/20 |
2,255 |
2,260 |
2,252 |
2,252 |
+0.04% |
5,100 |
2023/12/19 |
2,257 |
2,258 |
2,250 |
2,251 |
-0.04% |
2,900 |
2023/12/18 |
2,259 |
2,260 |
2,252 |
2,252 |
+0.00% |
2,000 |
2023/12/15 |
2,252 |
2,253 |
2,252 |
2,252 |
-0.04% |
1,500 |
2023/12/14 |
2,255 |
2,265 |
2,252 |
2,253 |
-0.09% |
1,200 |
2023/12/13 |
2,265 |
2,265 |
2,251 |
2,255 |
-0.44% |
2,500 |
2023/12/12 |
2,264 |
2,272 |
2,262 |
2,265 |
+0.04% |
1,000 |
2023/12/11 |
2,278 |
2,278 |
2,264 |
2,264 |
+0.09% |
1,700 |
2023/12/8 |
2,276 |
2,276 |
2,260 |
2,262 |
+0.00% |
2,600 |
2023/12/7 |
2,269 |
2,269 |
2,255 |
2,262 |
-0.22% |
1,600 |
2023/12/6 |
2,256 |
2,267 |
2,251 |
2,267 |
+0.71% |
3,700 |
2023/12/5 |
2,252 |
2,263 |
2,251 |
2,251 |
-0.04% |
2,000 |
2023/12/4 |
2,263 |
2,263 |
2,250 |
2,252 |
-0.49% |
3,000 |
2023/12/1 |
2,268 |
2,270 |
2,257 |
2,263 |
+0.09% |
9,000 |
2023/11/30 |
2,262 |
2,265 |
2,252 |
2,261 |
-0.04% |
2,700 |
2023/11/29 |
2,260 |
2,268 |
2,260 |
2,262 |
+0.22% |
1,000 |
2023/11/28 |
2,251 |
2,267 |
2,251 |
2,257 |
+0.31% |
2,500 |
2023/11/27 |
2,279 |
2,279 |
2,240 |
2,250 |
-0.92% |
7,200 |
2023/11/24 |
2,275 |
2,277 |
2,269 |
2,271 |
-0.31% |
3,600 |
2023/11/22 |
2,275 |
2,285 |
2,270 |
2,278 |
+0.04% |
5,200 |
2023/11/21 |
2,271 |
2,277 |
2,266 |
2,277 |
+0.35% |
1,300 |
2023/11/20 |
2,277 |
2,283 |
2,269 |
2,269 |
-0.18% |
1,800 |
2023/11/17 |
2,272 |
2,278 |
2,270 |
2,273 |
-0.22% |
1,100 |
2023/11/16 |
2,265 |
2,281 |
2,265 |
2,278 |
-0.22% |
2,100 |
|