日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,795 |
2,795 |
2,752 |
2,758 |
-1.36% |
1,800 |
2024/5/20 |
2,793 |
2,798 |
2,767 |
2,796 |
+0.76% |
1,800 |
2024/5/17 |
2,767 |
2,775 |
2,767 |
2,775 |
+0.36% |
300 |
2024/5/16 |
2,774 |
2,785 |
2,765 |
2,765 |
-0.75% |
2,200 |
2024/5/15 |
2,791 |
2,791 |
2,775 |
2,786 |
-0.21% |
2,000 |
2024/5/14 |
2,787 |
2,792 |
2,775 |
2,792 |
+0.07% |
1,800 |
2024/5/13 |
2,799 |
2,799 |
2,776 |
2,790 |
-0.25% |
2,100 |
2024/5/10 |
2,809 |
2,809 |
2,776 |
2,797 |
-0.46% |
3,600 |
2024/5/9 |
2,793 |
2,810 |
2,776 |
2,810 |
+0.61% |
5,100 |
2024/5/8 |
2,773 |
2,819 |
2,773 |
2,793 |
-0.11% |
3,200 |
2024/5/7 |
2,792 |
2,810 |
2,791 |
2,796 |
+0.87% |
4,000 |
2024/5/2 |
2,759 |
2,787 |
2,759 |
2,772 |
-0.14% |
2,000 |
2024/5/1 |
2,755 |
2,776 |
2,755 |
2,776 |
+0.76% |
1,400 |
2024/4/30 |
2,751 |
2,764 |
2,751 |
2,755 |
+1.77% |
3,200 |
2024/4/26 |
2,785 |
2,792 |
2,707 |
2,707 |
-2.97% |
15,700 |
2024/4/25 |
2,795 |
2,795 |
2,786 |
2,790 |
-0.61% |
1,900 |
2024/4/24 |
2,795 |
2,817 |
2,795 |
2,807 |
+0.61% |
3,200 |
2024/4/23 |
2,790 |
2,790 |
2,790 |
2,790 |
+0.00% |
500 |
2024/4/22 |
2,785 |
2,796 |
2,785 |
2,790 |
+0.58% |
700 |
2024/4/19 |
2,799 |
2,799 |
2,766 |
2,774 |
-0.72% |
7,800 |
2024/4/18 |
2,787 |
2,799 |
2,787 |
2,794 |
+0.25% |
3,200 |
2024/4/17 |
2,781 |
2,799 |
2,770 |
2,787 |
+0.25% |
4,500 |
2024/4/16 |
2,782 |
2,787 |
2,780 |
2,780 |
-0.22% |
4,300 |
2024/4/15 |
2,782 |
2,786 |
2,780 |
2,786 |
-0.36% |
1,500 |
2024/4/12 |
2,799 |
2,815 |
2,776 |
2,796 |
+0.54% |
5,400 |
2024/4/11 |
2,790 |
2,790 |
2,780 |
2,781 |
-0.36% |
700 |
2024/4/10 |
2,816 |
2,817 |
2,791 |
2,791 |
-0.36% |
3,300 |
2024/4/9 |
2,805 |
2,814 |
2,781 |
2,801 |
-0.50% |
2,700 |
2024/4/8 |
2,817 |
2,817 |
2,800 |
2,815 |
+1.51% |
1,200 |
2024/4/5 |
2,813 |
2,813 |
2,773 |
2,773 |
-1.46% |
2,100 |
2024/4/4 |
2,804 |
2,838 |
2,800 |
2,814 |
+0.39% |
1,100 |
2024/4/3 |
2,801 |
2,828 |
2,793 |
2,803 |
-0.07% |
1,300 |
2024/4/2 |
2,847 |
2,847 |
2,805 |
2,805 |
-0.57% |
3,000 |
2024/4/1 |
2,826 |
2,826 |
2,811 |
2,821 |
+0.00% |
2,100 |
2024/3/29 |
2,816 |
2,852 |
2,798 |
2,821 |
+0.18% |
91,100 |
2024/3/28 |
2,892 |
2,892 |
2,797 |
2,816 |
-3.30% |
5,900 |
2024/3/27 |
2,894 |
2,919 |
2,873 |
2,912 |
+0.07% |
5,200 |
2024/3/26 |
2,895 |
2,928 |
2,895 |
2,910 |
-0.38% |
1,700 |
2024/3/25 |
2,897 |
2,949 |
2,882 |
2,921 |
+1.35% |
5,500 |
2024/3/22 |
2,914 |
2,914 |
2,867 |
2,882 |
-1.20% |
38,500 |
2024/3/21 |
2,868 |
2,917 |
2,862 |
2,917 |
+3.51% |
6,700 |
2024/3/19 |
2,777 |
2,832 |
2,775 |
2,818 |
+1.55% |
5,500 |
2024/3/18 |
2,733 |
2,775 |
2,732 |
2,775 |
+1.09% |
4,000 |
2024/3/15 |
2,748 |
2,748 |
2,745 |
2,745 |
+0.18% |
900 |
2024/3/14 |
2,740 |
2,742 |
2,703 |
2,740 |
+0.00% |
1,700 |
2024/3/13 |
2,740 |
2,740 |
2,740 |
2,740 |
-0.11% |
200 |
2024/3/12 |
2,721 |
2,743 |
2,719 |
2,743 |
+0.85% |
800 |
2024/3/11 |
2,738 |
2,738 |
2,720 |
2,720 |
-0.80% |
4,300 |
2024/3/8 |
2,740 |
2,759 |
2,737 |
2,742 |
-0.33% |
2,900 |
2024/3/7 |
2,738 |
2,751 |
2,738 |
2,751 |
+0.33% |
500 |
2024/3/6 |
2,749 |
2,766 |
2,736 |
2,742 |
-0.25% |
1,500 |
2024/3/5 |
2,736 |
2,749 |
2,736 |
2,749 |
+0.48% |
400 |
2024/3/4 |
2,750 |
2,760 |
2,735 |
2,736 |
-0.33% |
3,800 |
2024/3/1 |
2,726 |
2,745 |
2,726 |
2,745 |
+0.59% |
1,300 |
2024/2/29 |
2,730 |
2,736 |
2,726 |
2,729 |
-0.04% |
2,100 |
2024/2/28 |
2,731 |
2,741 |
2,730 |
2,730 |
+0.04% |
3,500 |
2024/2/27 |
2,721 |
2,741 |
2,721 |
2,729 |
+0.29% |
1,300 |
2024/2/26 |
2,743 |
2,745 |
2,721 |
2,721 |
-0.77% |
3,100 |
2024/2/22 |
2,760 |
2,764 |
2,740 |
2,742 |
-0.65% |
4,100 |
2024/2/21 |
2,756 |
2,760 |
2,756 |
2,760 |
+0.07% |
800 |
2024/2/20 |
2,775 |
2,779 |
2,758 |
2,758 |
-0.07% |
1,700 |
2024/2/19 |
2,758 |
2,770 |
2,758 |
2,760 |
-0.18% |
1,300 |
2024/2/16 |
2,751 |
2,778 |
2,742 |
2,765 |
+0.29% |
1,500 |
2024/2/15 |
2,776 |
2,776 |
2,755 |
2,757 |
-0.68% |
3,200 |
2024/2/14 |
2,760 |
2,780 |
2,760 |
2,776 |
+0.36% |
1,900 |
2024/2/13 |
2,761 |
2,776 |
2,756 |
2,766 |
+0.77% |
4,400 |
2024/2/9 |
2,857 |
2,857 |
2,741 |
2,745 |
+1.40% |
19,400 |
2024/2/8 |
2,695 |
2,708 |
2,695 |
2,707 |
-0.04% |
1,300 |
2024/2/7 |
2,691 |
2,722 |
2,690 |
2,708 |
+0.67% |
4,600 |
2024/2/6 |
2,688 |
2,706 |
2,688 |
2,690 |
+0.15% |
1,000 |
2024/2/5 |
2,688 |
2,692 |
2,681 |
2,686 |
-0.04% |
2,000 |
2024/2/2 |
2,681 |
2,695 |
2,677 |
2,687 |
+0.37% |
12,500 |
2024/2/1 |
2,667 |
2,694 |
2,667 |
2,677 |
+0.07% |
3,900 |
2024/1/31 |
2,681 |
2,681 |
2,661 |
2,675 |
+1.63% |
9,300 |
2024/1/30 |
2,718 |
2,728 |
2,632 |
2,632 |
-2.91% |
14,200 |
2024/1/29 |
2,690 |
2,711 |
2,690 |
2,711 |
+0.86% |
700 |
2024/1/26 |
2,691 |
2,706 |
2,688 |
2,688 |
-0.07% |
1,700 |
2024/1/25 |
2,689 |
2,713 |
2,689 |
2,690 |
+0.07% |
1,000 |
2024/1/24 |
2,690 |
2,700 |
2,685 |
2,688 |
-0.04% |
1,600 |
2024/1/23 |
2,692 |
2,698 |
2,680 |
2,689 |
+0.15% |
2,900 |
2024/1/22 |
2,682 |
2,686 |
2,680 |
2,685 |
+0.04% |
3,500 |
2024/1/19 |
2,693 |
2,693 |
2,683 |
2,684 |
-0.22% |
3,900 |
2024/1/18 |
2,700 |
2,711 |
2,690 |
2,690 |
-0.37% |
3,900 |
2024/1/17 |
2,700 |
2,712 |
2,690 |
2,700 |
-0.15% |
4,000 |
2024/1/16 |
2,722 |
2,739 |
2,700 |
2,704 |
-0.59% |
5,500 |
2024/1/15 |
2,725 |
2,731 |
2,717 |
2,720 |
+0.04% |
3,900 |
2024/1/12 |
2,717 |
2,719 |
2,701 |
2,719 |
+0.11% |
3,200 |
2024/1/11 |
2,715 |
2,721 |
2,715 |
2,716 |
+0.00% |
2,300 |
2024/1/10 |
2,703 |
2,716 |
2,703 |
2,716 |
-0.18% |
1,500 |
2024/1/9 |
2,725 |
2,725 |
2,698 |
2,721 |
+0.07% |
2,000 |
2024/1/5 |
2,720 |
2,720 |
2,719 |
2,719 |
+0.33% |
500 |
2024/1/4 |
2,691 |
2,721 |
2,691 |
2,710 |
-0.37% |
1,900 |
2023/12/29 |
2,721 |
2,721 |
2,690 |
2,720 |
-0.04% |
3,100 |
2023/12/28 |
2,697 |
2,722 |
2,697 |
2,721 |
-0.22% |
900 |
2023/12/27 |
2,692 |
2,727 |
2,692 |
2,727 |
+0.15% |
800 |
2023/12/26 |
2,718 |
2,723 |
2,691 |
2,723 |
+0.18% |
1,600 |
2023/12/25 |
2,714 |
2,729 |
2,696 |
2,718 |
+1.00% |
1,200 |
2023/12/22 |
2,687 |
2,736 |
2,687 |
2,691 |
+0.37% |
2,400 |
2023/12/21 |
2,695 |
2,707 |
2,681 |
2,681 |
-0.74% |
1,100 |
2023/12/20 |
2,687 |
2,701 |
2,687 |
2,701 |
-0.15% |
70,700 |
2023/12/19 |
2,721 |
2,721 |
2,683 |
2,705 |
-0.73% |
66,400 |
2023/12/18 |
2,725 |
2,725 |
2,725 |
2,725 |
+1.23% |
100 |
2023/12/15 |
2,688 |
2,692 |
2,666 |
2,692 |
+0.15% |
1,400 |
2023/12/14 |
2,681 |
2,688 |
2,677 |
2,688 |
+0.26% |
700 |
2023/12/13 |
2,690 |
2,694 |
2,681 |
2,681 |
-0.33% |
1,100 |
2023/12/12 |
2,698 |
2,698 |
2,669 |
2,690 |
-0.30% |
3,700 |
2023/12/11 |
2,721 |
2,721 |
2,676 |
2,698 |
+0.63% |
800 |
2023/12/8 |
2,691 |
2,691 |
2,681 |
2,681 |
-1.14% |
2,000 |
2023/12/7 |
2,703 |
2,734 |
2,703 |
2,712 |
+0.44% |
2,500 |
2023/12/6 |
2,701 |
2,701 |
2,700 |
2,700 |
-0.04% |
1,900 |
2023/12/5 |
2,705 |
2,720 |
2,701 |
2,701 |
+0.00% |
700 |
2023/12/4 |
2,710 |
2,710 |
2,701 |
2,701 |
-0.44% |
900 |
2023/12/1 |
2,750 |
2,750 |
2,713 |
2,713 |
-0.59% |
1,200 |
2023/11/30 |
2,712 |
2,733 |
2,704 |
2,729 |
+0.52% |
700 |
2023/11/29 |
2,712 |
2,718 |
2,712 |
2,715 |
-0.73% |
1,400 |
2023/11/28 |
2,711 |
2,735 |
2,707 |
2,735 |
+0.89% |
900 |
2023/11/27 |
2,720 |
2,720 |
2,711 |
2,711 |
-0.55% |
300 |
2023/11/24 |
2,748 |
2,748 |
2,702 |
2,726 |
+0.74% |
900 |
2023/11/22 |
2,706 |
2,706 |
2,706 |
2,706 |
+0.15% |
200 |
2023/11/21 |
2,748 |
2,748 |
2,702 |
2,702 |
-0.41% |
300 |
2023/11/20 |
2,701 |
2,722 |
2,701 |
2,713 |
+0.44% |
800 |
2023/11/17 |
2,701 |
2,701 |
2,701 |
2,701 |
-0.81% |
100 |
2023/11/16 |
2,750 |
2,750 |
2,723 |
2,723 |
-0.98% |
1,000 |
|