日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,368 |
2,369 |
2,327 |
2,350 |
-0.76% |
7,100 |
2024/5/20 |
2,378 |
2,386 |
2,338 |
2,368 |
+0.42% |
8,500 |
2024/5/17 |
2,382 |
2,382 |
2,323 |
2,358 |
-0.30% |
13,800 |
2024/5/16 |
2,315 |
2,370 |
2,315 |
2,365 |
+2.20% |
10,300 |
2024/5/15 |
2,361 |
2,390 |
2,314 |
2,314 |
-2.20% |
7,600 |
2024/5/14 |
2,324 |
2,374 |
2,322 |
2,366 |
+1.59% |
7,400 |
2024/5/13 |
2,380 |
2,380 |
2,321 |
2,329 |
-1.31% |
6,800 |
2024/5/10 |
2,344 |
2,399 |
2,331 |
2,360 |
+0.68% |
16,800 |
2024/5/9 |
2,323 |
2,399 |
2,322 |
2,344 |
+0.47% |
16,700 |
2024/5/8 |
2,346 |
2,364 |
2,326 |
2,333 |
-1.10% |
12,200 |
2024/5/7 |
2,375 |
2,411 |
2,319 |
2,359 |
-0.46% |
14,400 |
2024/5/2 |
2,323 |
2,370 |
2,323 |
2,370 |
-0.13% |
2,500 |
2024/5/1 |
2,305 |
2,383 |
2,305 |
2,373 |
+1.89% |
7,700 |
2024/4/30 |
2,332 |
2,362 |
2,296 |
2,329 |
-0.89% |
8,000 |
2024/4/26 |
2,310 |
2,399 |
2,284 |
2,350 |
+1.29% |
20,400 |
2024/4/25 |
2,294 |
2,355 |
2,294 |
2,320 |
+1.13% |
24,200 |
2024/4/24 |
2,223 |
2,294 |
2,223 |
2,294 |
+3.10% |
16,900 |
2024/4/23 |
2,100 |
2,254 |
2,100 |
2,225 |
+7.44% |
28,700 |
2024/4/22 |
2,030 |
2,149 |
2,002 |
2,071 |
+3.55% |
38,000 |
2024/4/19 |
2,052 |
2,100 |
1,985 |
2,000 |
-3.38% |
31,200 |
2024/4/18 |
2,003 |
2,101 |
1,996 |
2,070 |
+2.27% |
32,700 |
2024/4/17 |
2,132 |
2,257 |
2,024 |
2,024 |
-4.98% |
42,100 |
2024/4/16 |
2,314 |
2,314 |
2,124 |
2,130 |
-7.95% |
37,100 |
2024/4/15 |
2,300 |
2,389 |
2,285 |
2,314 |
+0.92% |
42,500 |
2024/4/12 |
2,348 |
2,360 |
2,282 |
2,293 |
-1.04% |
17,800 |
2024/4/11 |
2,266 |
2,352 |
2,262 |
2,317 |
+1.18% |
16,800 |
2024/4/10 |
2,311 |
2,356 |
2,256 |
2,290 |
-2.39% |
17,900 |
2024/4/9 |
2,287 |
2,355 |
2,284 |
2,346 |
+2.49% |
9,800 |
2024/4/8 |
2,236 |
2,353 |
2,236 |
2,289 |
+1.82% |
26,600 |
2024/4/5 |
2,265 |
2,289 |
2,241 |
2,248 |
-1.19% |
10,800 |
2024/4/4 |
2,286 |
2,317 |
2,253 |
2,275 |
-0.48% |
10,600 |
2024/4/3 |
2,302 |
2,360 |
2,246 |
2,286 |
-1.08% |
29,300 |
2024/4/2 |
2,342 |
2,363 |
2,311 |
2,311 |
-0.77% |
16,500 |
2024/4/1 |
2,370 |
2,370 |
2,316 |
2,329 |
-0.98% |
14,500 |
2024/3/29 |
2,436 |
2,439 |
2,340 |
2,352 |
-3.45% |
20,200 |
2024/3/28 |
2,331 |
2,470 |
2,330 |
2,436 |
+4.37% |
34,800 |
2024/3/27 |
2,384 |
2,384 |
2,334 |
2,334 |
-1.06% |
13,200 |
2024/3/26 |
2,394 |
2,394 |
2,332 |
2,359 |
-1.46% |
10,800 |
2024/3/25 |
2,351 |
2,425 |
2,348 |
2,394 |
+2.00% |
18,900 |
2024/3/22 |
2,389 |
2,389 |
2,343 |
2,347 |
-1.01% |
5,200 |
2024/3/21 |
2,398 |
2,398 |
2,332 |
2,371 |
-0.96% |
11,500 |
2024/3/19 |
2,369 |
2,394 |
2,318 |
2,394 |
+1.01% |
3,600 |
2024/3/18 |
2,346 |
2,394 |
2,340 |
2,370 |
+2.29% |
15,700 |
2024/3/15 |
2,304 |
2,365 |
2,292 |
2,317 |
+0.56% |
15,200 |
2024/3/14 |
2,341 |
2,341 |
2,258 |
2,304 |
-1.58% |
16,800 |
2024/3/13 |
2,295 |
2,360 |
2,295 |
2,341 |
+1.52% |
15,200 |
2024/3/12 |
2,279 |
2,310 |
2,275 |
2,306 |
+0.39% |
11,600 |
2024/3/11 |
2,229 |
2,303 |
2,225 |
2,297 |
+3.47% |
21,400 |
2024/3/8 |
2,318 |
2,333 |
2,207 |
2,220 |
-4.84% |
58,100 |
2024/3/7 |
2,360 |
2,403 |
2,318 |
2,333 |
-0.72% |
14,200 |
2024/3/6 |
2,350 |
2,361 |
2,331 |
2,350 |
-1.51% |
4,100 |
2024/3/5 |
2,301 |
2,394 |
2,300 |
2,386 |
+3.38% |
15,100 |
2024/3/4 |
2,284 |
2,399 |
2,264 |
2,308 |
+1.01% |
19,700 |
2024/3/1 |
2,299 |
2,335 |
2,253 |
2,285 |
+0.57% |
25,800 |
2024/2/29 |
2,380 |
2,380 |
2,268 |
2,272 |
-4.58% |
28,400 |
2024/2/28 |
2,475 |
2,484 |
2,381 |
2,381 |
-3.91% |
34,400 |
2024/2/27 |
2,471 |
2,484 |
2,363 |
2,478 |
+1.98% |
94,400 |
2024/2/26 |
2,363 |
2,470 |
2,357 |
2,430 |
+4.16% |
33,900 |
2024/2/22 |
2,429 |
2,436 |
2,319 |
2,333 |
-3.75% |
19,500 |
2024/2/21 |
2,394 |
2,435 |
2,350 |
2,424 |
-0.82% |
20,400 |
2024/2/20 |
2,402 |
2,449 |
2,395 |
2,444 |
+1.83% |
13,500 |
2024/2/19 |
2,328 |
2,432 |
2,328 |
2,400 |
+1.35% |
17,900 |
2024/2/16 |
2,299 |
2,368 |
2,263 |
2,368 |
+5.06% |
18,600 |
2024/2/15 |
2,396 |
2,396 |
2,254 |
2,254 |
-5.45% |
16,300 |
2024/2/14 |
2,288 |
2,384 |
2,288 |
2,384 |
+3.92% |
22,500 |
2024/2/13 |
2,251 |
2,328 |
2,233 |
2,294 |
+1.37% |
20,000 |
2024/2/9 |
2,263 |
2,311 |
2,263 |
2,263 |
-0.92% |
14,900 |
2024/2/8 |
2,278 |
2,325 |
2,254 |
2,284 |
+0.13% |
9,900 |
2024/2/7 |
2,276 |
2,318 |
2,270 |
2,281 |
-0.04% |
7,300 |
2024/2/6 |
2,344 |
2,344 |
2,282 |
2,282 |
-2.65% |
6,200 |
2024/2/5 |
2,309 |
2,362 |
2,298 |
2,344 |
+2.90% |
14,900 |
2024/2/2 |
2,271 |
2,333 |
2,264 |
2,278 |
-0.91% |
14,000 |
2024/2/1 |
2,238 |
2,310 |
2,210 |
2,299 |
+2.09% |
12,600 |
2024/1/31 |
2,177 |
2,256 |
2,170 |
2,252 |
+1.99% |
18,800 |
2024/1/30 |
2,224 |
2,241 |
2,207 |
2,208 |
-0.41% |
22,500 |
2024/1/29 |
2,224 |
2,235 |
2,196 |
2,217 |
-0.31% |
14,300 |
2024/1/26 |
2,229 |
2,255 |
2,212 |
2,224 |
-1.64% |
15,000 |
2024/1/25 |
2,219 |
2,301 |
2,204 |
2,261 |
+1.44% |
29,600 |
2024/1/24 |
2,154 |
2,251 |
2,154 |
2,229 |
+2.20% |
22,400 |
2024/1/23 |
2,210 |
2,224 |
2,150 |
2,181 |
-1.18% |
28,700 |
2024/1/22 |
2,152 |
2,239 |
2,152 |
2,207 |
+0.32% |
25,000 |
2024/1/19 |
2,315 |
2,351 |
2,189 |
2,200 |
-5.46% |
49,800 |
2024/1/18 |
2,364 |
2,441 |
2,301 |
2,327 |
-0.77% |
83,000 |
2024/1/17 |
2,311 |
2,438 |
2,265 |
2,345 |
+1.47% |
113,000 |
2024/1/16 |
2,091 |
2,376 |
2,065 |
2,311 |
+12.73% |
169,600 |
2024/1/15 |
1,830 |
2,068 |
1,800 |
2,050 |
+11.35% |
198,000 |
2024/1/12 |
1,800 |
1,886 |
1,794 |
1,841 |
+2.28% |
52,000 |
2024/1/11 |
1,833 |
1,879 |
1,788 |
1,800 |
-1.59% |
57,400 |
2024/1/10 |
1,876 |
1,888 |
1,829 |
1,829 |
-2.51% |
54,800 |
2024/1/9 |
1,837 |
1,915 |
1,837 |
1,876 |
+3.82% |
60,700 |
2024/1/5 |
1,898 |
1,899 |
1,807 |
1,807 |
-3.27% |
39,200 |
2024/1/4 |
1,836 |
1,870 |
1,808 |
1,868 |
+2.75% |
24,400 |
2023/12/29 |
1,814 |
1,834 |
1,804 |
1,818 |
+0.44% |
19,500 |
2023/12/28 |
1,760 |
1,828 |
1,745 |
1,810 |
+2.84% |
35,200 |
2023/12/27 |
1,692 |
1,775 |
1,687 |
1,760 |
+4.45% |
38,200 |
2023/12/26 |
1,687 |
1,737 |
1,668 |
1,685 |
-0.12% |
44,700 |
2023/12/25 |
1,740 |
1,770 |
1,685 |
1,687 |
-1.86% |
31,900 |
2023/12/22 |
1,736 |
1,759 |
1,708 |
1,719 |
-1.09% |
36,700 |
2023/12/21 |
1,768 |
1,803 |
1,738 |
1,738 |
-2.41% |
20,200 |
2023/12/20 |
1,814 |
1,825 |
1,776 |
1,781 |
-0.72% |
21,700 |
2023/12/19 |
1,720 |
1,796 |
1,720 |
1,794 |
+4.55% |
28,800 |
2023/12/18 |
1,693 |
1,751 |
1,667 |
1,716 |
+0.65% |
15,200 |
2023/12/15 |
1,703 |
1,718 |
1,665 |
1,705 |
+1.19% |
42,900 |
2023/12/14 |
1,744 |
1,765 |
1,670 |
1,685 |
-2.54% |
33,400 |
2023/12/13 |
1,734 |
1,763 |
1,711 |
1,729 |
-0.23% |
17,500 |
2023/12/12 |
1,738 |
1,776 |
1,714 |
1,733 |
+1.11% |
20,800 |
2023/12/11 |
1,657 |
1,714 |
1,637 |
1,714 |
+3.13% |
25,500 |
2023/12/8 |
1,695 |
1,695 |
1,661 |
1,662 |
-2.29% |
23,200 |
2023/12/7 |
1,740 |
1,740 |
1,701 |
1,701 |
-2.52% |
15,800 |
2023/12/6 |
1,738 |
1,768 |
1,738 |
1,745 |
+0.06% |
9,600 |
2023/12/5 |
1,780 |
1,780 |
1,744 |
1,744 |
-2.02% |
9,500 |
2023/12/4 |
1,731 |
1,798 |
1,730 |
1,780 |
+2.18% |
18,800 |
2023/12/1 |
1,781 |
1,781 |
1,742 |
1,742 |
-2.19% |
20,100 |
2023/11/30 |
1,793 |
1,825 |
1,781 |
1,781 |
-0.22% |
21,100 |
2023/11/29 |
1,772 |
1,799 |
1,753 |
1,785 |
+0.00% |
16,800 |
2023/11/28 |
1,838 |
1,857 |
1,785 |
1,785 |
-3.41% |
29,600 |
2023/11/27 |
1,834 |
1,868 |
1,834 |
1,848 |
+1.04% |
15,400 |
2023/11/24 |
1,833 |
1,843 |
1,812 |
1,829 |
-0.22% |
22,900 |
2023/11/22 |
1,837 |
1,866 |
1,818 |
1,833 |
-0.22% |
21,200 |
2023/11/21 |
1,840 |
1,840 |
1,779 |
1,837 |
+1.77% |
30,700 |
2023/11/20 |
1,798 |
1,855 |
1,798 |
1,805 |
+1.23% |
47,400 |
2023/11/17 |
1,760 |
1,783 |
1,745 |
1,783 |
+1.83% |
17,300 |
2023/11/16 |
1,712 |
1,770 |
1,690 |
1,751 |
+2.40% |
51,000 |
|