日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,302 |
2,328 |
2,274 |
2,274 |
-1.43% |
76,000 |
2024/5/20 |
2,320 |
2,340 |
2,307 |
2,307 |
-0.69% |
83,200 |
2024/5/17 |
2,320 |
2,332 |
2,294 |
2,323 |
+0.22% |
64,900 |
2024/5/16 |
2,291 |
2,327 |
2,273 |
2,318 |
+1.18% |
130,700 |
2024/5/15 |
2,336 |
2,338 |
2,291 |
2,291 |
-1.93% |
126,800 |
2024/5/14 |
2,362 |
2,373 |
2,306 |
2,336 |
-1.27% |
152,700 |
2024/5/13 |
2,402 |
2,408 |
2,329 |
2,366 |
-1.91% |
342,100 |
2024/5/10 |
2,410 |
2,433 |
2,401 |
2,412 |
+0.58% |
123,300 |
2024/5/9 |
2,397 |
2,411 |
2,394 |
2,398 |
+0.67% |
67,300 |
2024/5/8 |
2,390 |
2,414 |
2,382 |
2,382 |
-0.33% |
81,100 |
2024/5/7 |
2,392 |
2,409 |
2,384 |
2,390 |
+0.25% |
52,200 |
2024/5/2 |
2,384 |
2,399 |
2,375 |
2,384 |
+0.17% |
136,100 |
2024/5/1 |
2,381 |
2,388 |
2,365 |
2,380 |
-0.42% |
40,600 |
2024/4/30 |
2,374 |
2,394 |
2,360 |
2,390 |
+0.93% |
62,600 |
2024/4/26 |
2,340 |
2,369 |
2,318 |
2,368 |
+1.59% |
85,400 |
2024/4/25 |
2,336 |
2,345 |
2,324 |
2,331 |
-0.51% |
54,200 |
2024/4/24 |
2,354 |
2,364 |
2,343 |
2,343 |
-0.04% |
57,700 |
2024/4/23 |
2,352 |
2,356 |
2,335 |
2,344 |
-0.34% |
63,700 |
2024/4/22 |
2,333 |
2,356 |
2,324 |
2,352 |
+2.17% |
62,400 |
2024/4/19 |
2,345 |
2,345 |
2,279 |
2,302 |
-2.13% |
81,800 |
2024/4/18 |
2,342 |
2,369 |
2,342 |
2,352 |
+0.47% |
53,100 |
2024/4/17 |
2,374 |
2,378 |
2,336 |
2,341 |
-1.39% |
60,800 |
2024/4/16 |
2,380 |
2,394 |
2,355 |
2,374 |
-1.08% |
68,700 |
2024/4/15 |
2,408 |
2,414 |
2,394 |
2,400 |
-1.23% |
48,500 |
2024/4/12 |
2,421 |
2,448 |
2,417 |
2,430 |
+0.96% |
106,800 |
2024/4/11 |
2,395 |
2,415 |
2,382 |
2,407 |
+0.12% |
75,000 |
2024/4/10 |
2,395 |
2,423 |
2,395 |
2,404 |
+0.38% |
114,300 |
2024/4/9 |
2,404 |
2,412 |
2,383 |
2,395 |
-0.54% |
69,500 |
2024/4/8 |
2,398 |
2,410 |
2,371 |
2,408 |
+1.43% |
80,100 |
2024/4/5 |
2,363 |
2,376 |
2,343 |
2,374 |
+0.72% |
117,200 |
2024/4/4 |
2,349 |
2,382 |
2,345 |
2,357 |
+0.30% |
107,900 |
2024/4/3 |
2,347 |
2,378 |
2,345 |
2,350 |
-2.77% |
117,500 |
2024/4/2 |
2,485 |
2,487 |
2,413 |
2,417 |
-2.81% |
122,300 |
2024/4/1 |
2,479 |
2,513 |
2,479 |
2,487 |
+0.77% |
84,800 |
2024/3/29 |
2,481 |
2,496 |
2,468 |
2,468 |
-0.44% |
84,300 |
2024/3/28 |
2,515 |
2,529 |
2,467 |
2,479 |
-2.29% |
192,600 |
2024/3/27 |
2,544 |
2,550 |
2,520 |
2,537 |
+0.67% |
106,000 |
2024/3/26 |
2,535 |
2,550 |
2,490 |
2,520 |
-2.51% |
147,000 |
2024/3/25 |
2,584 |
2,620 |
2,556 |
2,585 |
+0.04% |
168,000 |
2024/3/22 |
2,522 |
2,596 |
2,522 |
2,584 |
+1.21% |
132,800 |
2024/3/21 |
2,525 |
2,574 |
2,525 |
2,553 |
+1.79% |
157,300 |
2024/3/19 |
2,461 |
2,510 |
2,461 |
2,508 |
+1.01% |
185,500 |
2024/3/18 |
2,443 |
2,494 |
2,443 |
2,483 |
+2.69% |
88,900 |
2024/3/15 |
2,409 |
2,440 |
2,388 |
2,418 |
+1.04% |
405,000 |
2024/3/14 |
2,404 |
2,409 |
2,373 |
2,393 |
+0.13% |
93,200 |
2024/3/13 |
2,440 |
2,440 |
2,386 |
2,390 |
-2.05% |
77,500 |
2024/3/12 |
2,419 |
2,440 |
2,384 |
2,440 |
+0.87% |
101,300 |
2024/3/11 |
2,403 |
2,435 |
2,397 |
2,419 |
-0.04% |
99,200 |
2024/3/8 |
2,424 |
2,434 |
2,402 |
2,420 |
-1.02% |
177,600 |
2024/3/7 |
2,496 |
2,496 |
2,443 |
2,445 |
-1.01% |
57,400 |
2024/3/6 |
2,480 |
2,503 |
2,463 |
2,470 |
-0.72% |
85,200 |
2024/3/5 |
2,498 |
2,512 |
2,475 |
2,488 |
-0.40% |
70,800 |
2024/3/4 |
2,516 |
2,538 |
2,488 |
2,498 |
-0.91% |
103,500 |
2024/3/1 |
2,511 |
2,546 |
2,511 |
2,521 |
+0.20% |
99,000 |
2024/2/29 |
2,592 |
2,597 |
2,513 |
2,516 |
-3.19% |
104,100 |
2024/2/28 |
2,641 |
2,653 |
2,599 |
2,599 |
-1.74% |
71,700 |
2024/2/27 |
2,624 |
2,661 |
2,610 |
2,645 |
+0.72% |
94,900 |
2024/2/26 |
2,593 |
2,657 |
2,552 |
2,626 |
+1.66% |
141,700 |
2024/2/22 |
2,612 |
2,613 |
2,576 |
2,583 |
-1.11% |
125,300 |
2024/2/21 |
2,623 |
2,633 |
2,596 |
2,612 |
-1.84% |
82,100 |
2024/2/20 |
2,685 |
2,717 |
2,646 |
2,661 |
-0.30% |
152,100 |
2024/2/19 |
2,531 |
2,675 |
2,527 |
2,669 |
+5.45% |
200,800 |
2024/2/16 |
2,480 |
2,534 |
2,468 |
2,531 |
+3.14% |
174,800 |
2024/2/15 |
2,476 |
2,486 |
2,420 |
2,454 |
-0.61% |
114,700 |
2024/2/14 |
2,490 |
2,490 |
2,447 |
2,469 |
-2.57% |
147,800 |
2024/2/13 |
2,540 |
2,573 |
2,505 |
2,534 |
+1.00% |
270,300 |
2024/2/9 |
2,525 |
2,538 |
2,460 |
2,509 |
+3.94% |
342,200 |
2024/2/8 |
2,465 |
2,469 |
2,378 |
2,414 |
-2.35% |
119,300 |
2024/2/7 |
2,504 |
2,515 |
2,465 |
2,472 |
-1.75% |
94,100 |
2024/2/6 |
2,564 |
2,571 |
2,505 |
2,516 |
-2.40% |
81,300 |
2024/2/5 |
2,570 |
2,588 |
2,564 |
2,578 |
+0.51% |
82,100 |
2024/2/2 |
2,583 |
2,620 |
2,565 |
2,565 |
-2.21% |
49,500 |
2024/2/1 |
2,576 |
2,635 |
2,568 |
2,623 |
+1.55% |
91,200 |
2024/1/31 |
2,565 |
2,589 |
2,552 |
2,583 |
+0.23% |
123,500 |
2024/1/30 |
2,586 |
2,593 |
2,560 |
2,577 |
-1.07% |
89,900 |
2024/1/29 |
2,605 |
2,619 |
2,588 |
2,605 |
-0.23% |
78,700 |
2024/1/26 |
2,602 |
2,645 |
2,591 |
2,611 |
-0.68% |
107,100 |
2024/1/25 |
2,592 |
2,656 |
2,589 |
2,629 |
+1.43% |
109,800 |
2024/1/24 |
2,587 |
2,603 |
2,576 |
2,592 |
-0.19% |
58,700 |
2024/1/23 |
2,619 |
2,638 |
2,590 |
2,597 |
+0.04% |
60,600 |
2024/1/22 |
2,594 |
2,620 |
2,580 |
2,596 |
+0.00% |
59,700 |
2024/1/19 |
2,620 |
2,626 |
2,588 |
2,596 |
-0.92% |
86,300 |
2024/1/18 |
2,652 |
2,655 |
2,615 |
2,620 |
-1.54% |
50,300 |
2024/1/17 |
2,700 |
2,705 |
2,661 |
2,661 |
-0.75% |
50,200 |
2024/1/16 |
2,715 |
2,741 |
2,681 |
2,681 |
-1.25% |
42,800 |
2024/1/15 |
2,690 |
2,735 |
2,676 |
2,715 |
+1.04% |
73,900 |
2024/1/12 |
2,695 |
2,698 |
2,649 |
2,687 |
+1.09% |
66,700 |
2024/1/11 |
2,639 |
2,677 |
2,631 |
2,658 |
+1.92% |
255,200 |
2024/1/10 |
2,566 |
2,625 |
2,566 |
2,608 |
+1.64% |
98,900 |
2024/1/9 |
2,539 |
2,576 |
2,539 |
2,566 |
+1.10% |
70,000 |
2024/1/5 |
2,555 |
2,576 |
2,536 |
2,538 |
-0.51% |
48,300 |
2024/1/4 |
2,534 |
2,555 |
2,502 |
2,551 |
-0.51% |
70,800 |
2023/12/29 |
2,546 |
2,592 |
2,540 |
2,564 |
+1.06% |
63,900 |
2023/12/28 |
2,480 |
2,537 |
2,466 |
2,537 |
-0.20% |
151,500 |
2023/12/27 |
2,528 |
2,549 |
2,524 |
2,542 |
-0.27% |
341,200 |
2023/12/26 |
2,543 |
2,557 |
2,535 |
2,549 |
+0.47% |
154,700 |
2023/12/25 |
2,561 |
2,570 |
2,534 |
2,537 |
-1.01% |
164,300 |
2023/12/22 |
2,521 |
2,566 |
2,517 |
2,563 |
+1.50% |
103,300 |
2023/12/21 |
2,522 |
2,541 |
2,500 |
2,525 |
-0.32% |
96,000 |
2023/12/20 |
2,518 |
2,553 |
2,517 |
2,533 |
+0.44% |
60,500 |
2023/12/19 |
2,468 |
2,522 |
2,468 |
2,522 |
+2.31% |
101,500 |
2023/12/18 |
2,458 |
2,481 |
2,454 |
2,465 |
-0.92% |
84,100 |
2023/12/15 |
2,448 |
2,494 |
2,433 |
2,488 |
+1.22% |
122,000 |
2023/12/14 |
2,476 |
2,488 |
2,451 |
2,458 |
-0.73% |
63,000 |
2023/12/13 |
2,496 |
2,517 |
2,473 |
2,476 |
-0.68% |
65,900 |
2023/12/12 |
2,495 |
2,508 |
2,476 |
2,493 |
+0.00% |
79,900 |
2023/12/11 |
2,455 |
2,506 |
2,455 |
2,493 |
+2.55% |
134,400 |
2023/12/8 |
2,420 |
2,451 |
2,413 |
2,431 |
+0.33% |
188,200 |
2023/12/7 |
2,461 |
2,471 |
2,417 |
2,423 |
-2.57% |
116,900 |
2023/12/6 |
2,450 |
2,489 |
2,450 |
2,487 |
+1.47% |
86,000 |
2023/12/5 |
2,471 |
2,489 |
2,447 |
2,451 |
-1.37% |
118,800 |
2023/12/4 |
2,496 |
2,511 |
2,471 |
2,485 |
-1.35% |
102,000 |
2023/12/1 |
2,521 |
2,547 |
2,505 |
2,519 |
-0.08% |
146,800 |
2023/11/30 |
2,518 |
2,532 |
2,510 |
2,521 |
-0.71% |
91,600 |
2023/11/29 |
2,515 |
2,559 |
2,514 |
2,539 |
-0.31% |
41,600 |
2023/11/28 |
2,514 |
2,555 |
2,510 |
2,547 |
+0.55% |
135,600 |
2023/11/27 |
2,542 |
2,551 |
2,520 |
2,533 |
-0.39% |
58,600 |
2023/11/24 |
2,581 |
2,586 |
2,543 |
2,543 |
-0.51% |
64,200 |
2023/11/22 |
2,541 |
2,574 |
2,539 |
2,556 |
-0.47% |
36,200 |
2023/11/21 |
2,524 |
2,581 |
2,523 |
2,568 |
+1.74% |
96,600 |
2023/11/20 |
2,494 |
2,544 |
2,488 |
2,524 |
+0.20% |
257,300 |
2023/11/17 |
2,491 |
2,519 |
2,477 |
2,519 |
+1.12% |
61,100 |
2023/11/16 |
2,497 |
2,520 |
2,479 |
2,491 |
-1.42% |
41,300 |
|