日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,145 |
2,145 |
2,131 |
2,131 |
-0.19% |
1,300 |
2024/5/20 |
2,145 |
2,153 |
2,125 |
2,135 |
-0.47% |
9,700 |
2024/5/17 |
2,136 |
2,169 |
2,133 |
2,145 |
+0.23% |
7,800 |
2024/5/16 |
2,155 |
2,155 |
2,134 |
2,140 |
-0.47% |
7,200 |
2024/5/15 |
2,191 |
2,191 |
2,140 |
2,150 |
-1.42% |
9,800 |
2024/5/14 |
2,173 |
2,220 |
2,173 |
2,181 |
-3.11% |
13,500 |
2024/5/13 |
2,240 |
2,265 |
2,235 |
2,251 |
+0.54% |
5,000 |
2024/5/10 |
2,222 |
2,239 |
2,213 |
2,239 |
+0.72% |
1,400 |
2024/5/9 |
2,223 |
2,241 |
2,223 |
2,223 |
+0.00% |
1,800 |
2024/5/8 |
2,239 |
2,247 |
2,223 |
2,223 |
+0.14% |
500 |
2024/5/7 |
2,235 |
2,240 |
2,220 |
2,220 |
+0.45% |
2,800 |
2024/5/2 |
2,229 |
2,230 |
2,210 |
2,210 |
-0.85% |
1,700 |
2024/5/1 |
2,243 |
2,243 |
2,200 |
2,229 |
+1.60% |
1,600 |
2024/4/30 |
2,187 |
2,195 |
2,187 |
2,194 |
+1.01% |
1,100 |
2024/4/26 |
2,171 |
2,185 |
2,170 |
2,172 |
-1.00% |
2,700 |
2024/4/25 |
2,190 |
2,194 |
2,176 |
2,194 |
+0.05% |
1,100 |
2024/4/24 |
2,176 |
2,193 |
2,160 |
2,193 |
+0.87% |
4,000 |
2024/4/23 |
2,180 |
2,193 |
2,174 |
2,174 |
-0.14% |
2,400 |
2024/4/22 |
2,171 |
2,194 |
2,165 |
2,177 |
-0.23% |
2,600 |
2024/4/19 |
2,183 |
2,184 |
2,165 |
2,182 |
+0.00% |
4,400 |
2024/4/18 |
2,191 |
2,199 |
2,180 |
2,182 |
-0.41% |
600 |
2024/4/17 |
2,200 |
2,200 |
2,178 |
2,191 |
-0.50% |
500 |
2024/4/16 |
2,229 |
2,240 |
2,160 |
2,202 |
-1.26% |
7,000 |
2024/4/15 |
2,201 |
2,235 |
2,201 |
2,230 |
+2.76% |
4,600 |
2024/4/12 |
2,187 |
2,200 |
2,160 |
2,170 |
-0.46% |
6,000 |
2024/4/11 |
2,186 |
2,190 |
2,163 |
2,180 |
-0.41% |
3,100 |
2024/4/10 |
2,176 |
2,193 |
2,162 |
2,189 |
+0.60% |
4,400 |
2024/4/9 |
2,175 |
2,206 |
2,140 |
2,176 |
+1.07% |
8,100 |
2024/4/8 |
2,194 |
2,194 |
2,152 |
2,153 |
-0.60% |
5,700 |
2024/4/5 |
2,164 |
2,189 |
2,161 |
2,166 |
-1.19% |
7,600 |
2024/4/4 |
2,199 |
2,199 |
2,173 |
2,192 |
-0.90% |
4,200 |
2024/4/3 |
2,200 |
2,223 |
2,184 |
2,212 |
-0.49% |
4,200 |
2024/4/2 |
2,230 |
2,238 |
2,175 |
2,223 |
-0.27% |
6,500 |
2024/4/1 |
2,264 |
2,264 |
2,162 |
2,229 |
-0.04% |
10,200 |
2024/3/29 |
2,218 |
2,257 |
2,195 |
2,230 |
+0.41% |
14,200 |
2024/3/28 |
2,228 |
2,240 |
2,154 |
2,221 |
-4.02% |
30,900 |
2024/3/27 |
2,280 |
2,314 |
2,280 |
2,314 |
+0.83% |
10,700 |
2024/3/26 |
2,295 |
2,310 |
2,295 |
2,295 |
+0.00% |
11,700 |
2024/3/25 |
2,285 |
2,300 |
2,266 |
2,295 |
+0.31% |
14,300 |
2024/3/22 |
2,280 |
2,290 |
2,250 |
2,288 |
+0.39% |
25,200 |
2024/3/21 |
2,270 |
2,299 |
2,250 |
2,279 |
+1.97% |
21,500 |
2024/3/19 |
2,343 |
2,343 |
2,235 |
2,235 |
+4.29% |
72,500 |
2024/3/18 |
2,161 |
2,161 |
2,141 |
2,143 |
-3.56% |
2,400 |
2024/3/15 |
2,136 |
2,222 |
2,136 |
2,222 |
+2.87% |
2,900 |
2024/3/14 |
2,151 |
2,160 |
2,134 |
2,160 |
+0.33% |
1,200 |
2024/3/13 |
2,131 |
2,155 |
2,130 |
2,153 |
+0.65% |
2,400 |
2024/3/12 |
2,133 |
2,140 |
2,123 |
2,139 |
-0.05% |
3,200 |
2024/3/11 |
2,140 |
2,141 |
2,140 |
2,140 |
-0.09% |
1,500 |
2024/3/8 |
2,143 |
2,143 |
2,141 |
2,142 |
-0.09% |
900 |
2024/3/7 |
2,144 |
2,145 |
2,143 |
2,144 |
-0.19% |
2,800 |
2024/3/6 |
2,149 |
2,162 |
2,142 |
2,148 |
-0.51% |
1,000 |
2024/3/5 |
2,142 |
2,172 |
2,142 |
2,159 |
+0.84% |
3,500 |
2024/3/4 |
2,145 |
2,151 |
2,141 |
2,141 |
-0.60% |
6,900 |
2024/3/1 |
2,150 |
2,160 |
2,141 |
2,154 |
+0.09% |
6,000 |
2024/2/29 |
2,150 |
2,158 |
2,143 |
2,152 |
-0.32% |
700 |
2024/2/28 |
2,141 |
2,159 |
2,141 |
2,159 |
+0.84% |
1,900 |
2024/2/27 |
2,144 |
2,153 |
2,140 |
2,141 |
-0.56% |
1,600 |
2024/2/26 |
2,148 |
2,159 |
2,141 |
2,153 |
+0.23% |
4,700 |
2024/2/22 |
2,150 |
2,160 |
2,148 |
2,148 |
-0.14% |
2,800 |
2024/2/21 |
2,163 |
2,165 |
2,149 |
2,151 |
-0.88% |
1,600 |
2024/2/20 |
2,148 |
2,178 |
2,148 |
2,170 |
+0.93% |
6,100 |
2024/2/19 |
2,146 |
2,151 |
2,145 |
2,150 |
+0.00% |
3,700 |
2024/2/16 |
2,150 |
2,250 |
2,150 |
2,150 |
+0.00% |
5,600 |
2024/2/15 |
2,170 |
2,170 |
2,150 |
2,150 |
-0.46% |
1,800 |
2024/2/14 |
2,155 |
2,160 |
2,145 |
2,160 |
+0.14% |
1,400 |
2024/2/13 |
2,166 |
2,166 |
2,155 |
2,157 |
-0.42% |
1,400 |
2024/2/9 |
2,182 |
2,184 |
2,165 |
2,166 |
-0.41% |
2,600 |
2024/2/8 |
2,175 |
2,175 |
2,166 |
2,175 |
+0.32% |
800 |
2024/2/7 |
2,168 |
2,168 |
2,168 |
2,168 |
+0.05% |
300 |
2024/2/6 |
2,166 |
2,171 |
2,166 |
2,167 |
-0.14% |
800 |
2024/2/5 |
2,169 |
2,183 |
2,169 |
2,170 |
+0.23% |
400 |
2024/2/2 |
2,158 |
2,170 |
2,158 |
2,165 |
+0.42% |
1,100 |
2024/2/1 |
2,156 |
2,158 |
2,156 |
2,156 |
-0.83% |
1,700 |
2024/1/31 |
2,163 |
2,188 |
2,163 |
2,174 |
-0.91% |
3,100 |
2024/1/30 |
2,200 |
2,200 |
2,176 |
2,194 |
+1.15% |
1,200 |
2024/1/29 |
2,170 |
2,171 |
2,169 |
2,169 |
-0.05% |
2,200 |
2024/1/26 |
2,196 |
2,196 |
2,170 |
2,170 |
-1.23% |
1,400 |
2024/1/25 |
2,163 |
2,197 |
2,163 |
2,197 |
+1.34% |
300 |
2024/1/24 |
2,160 |
2,188 |
2,160 |
2,168 |
+0.00% |
300 |
2024/1/23 |
2,162 |
2,170 |
2,162 |
2,168 |
+0.37% |
1,300 |
2024/1/22 |
2,163 |
2,172 |
2,160 |
2,160 |
-0.74% |
1,200 |
2024/1/19 |
2,190 |
2,190 |
2,168 |
2,176 |
-0.73% |
1,000 |
2024/1/18 |
2,164 |
2,194 |
2,164 |
2,192 |
+1.34% |
1,300 |
2024/1/17 |
2,151 |
2,163 |
2,151 |
2,163 |
-0.73% |
400 |
2024/1/16 |
2,163 |
2,189 |
2,146 |
2,179 |
+0.00% |
1,700 |
2024/1/15 |
2,158 |
2,199 |
2,158 |
2,179 |
-1.31% |
2,300 |
2024/1/12 |
2,208 |
2,208 |
2,208 |
2,208 |
+0.32% |
100 |
2024/1/11 |
2,202 |
2,202 |
2,188 |
2,201 |
+0.14% |
500 |
2024/1/10 |
2,193 |
2,219 |
2,165 |
2,198 |
-0.72% |
1,100 |
2024/1/9 |
2,180 |
2,214 |
2,180 |
2,214 |
+1.65% |
2,800 |
2024/1/5 |
2,153 |
2,183 |
2,105 |
2,178 |
+1.63% |
2,000 |
2024/1/4 |
2,128 |
2,155 |
2,127 |
2,143 |
+0.94% |
3,200 |
2023/12/29 |
2,100 |
2,129 |
2,100 |
2,123 |
+0.05% |
2,000 |
2023/12/28 |
2,105 |
2,122 |
2,105 |
2,122 |
+0.00% |
300 |
2023/12/27 |
2,094 |
2,122 |
2,094 |
2,122 |
+1.34% |
4,100 |
2023/12/26 |
2,118 |
2,118 |
2,094 |
2,094 |
-0.99% |
1,000 |
2023/12/25 |
2,093 |
2,119 |
2,090 |
2,115 |
+1.20% |
4,300 |
2023/12/22 |
2,070 |
2,090 |
2,070 |
2,090 |
+0.10% |
2,400 |
2023/12/21 |
2,070 |
2,090 |
2,060 |
2,088 |
+1.36% |
2,500 |
2023/12/20 |
2,011 |
2,060 |
2,011 |
2,060 |
+0.88% |
13,300 |
2023/12/19 |
2,035 |
2,044 |
2,011 |
2,042 |
-0.54% |
10,400 |
2023/12/18 |
2,053 |
2,053 |
2,053 |
2,053 |
+0.15% |
200 |
2023/12/15 |
2,058 |
2,058 |
2,050 |
2,050 |
+0.54% |
1,200 |
2023/12/14 |
2,073 |
2,073 |
2,039 |
2,039 |
-0.78% |
1,600 |
2023/12/13 |
2,033 |
2,055 |
2,033 |
2,055 |
+0.20% |
2,600 |
2023/12/12 |
2,040 |
2,051 |
2,035 |
2,051 |
+0.24% |
2,600 |
2023/12/11 |
2,033 |
2,046 |
2,033 |
2,046 |
+0.79% |
2,600 |
2023/12/8 |
2,066 |
2,070 |
2,025 |
2,030 |
-1.93% |
5,000 |
2023/12/7 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.00% |
100 |
2023/12/6 |
2,060 |
2,073 |
2,060 |
2,070 |
+0.49% |
1,000 |
2023/12/5 |
2,075 |
2,080 |
2,060 |
2,060 |
-1.29% |
7,200 |
2023/12/4 |
2,095 |
2,095 |
2,072 |
2,087 |
-0.48% |
3,500 |
2023/12/1 |
2,106 |
2,106 |
2,071 |
2,097 |
+0.19% |
3,100 |
2023/11/30 |
2,090 |
2,100 |
2,087 |
2,093 |
-0.33% |
4,800 |
2023/11/29 |
2,108 |
2,108 |
2,091 |
2,100 |
+0.00% |
3,600 |
2023/11/28 |
2,130 |
2,130 |
2,090 |
2,100 |
+0.72% |
1,500 |
2023/11/27 |
2,080 |
2,093 |
2,080 |
2,085 |
+0.24% |
3,100 |
2023/11/24 |
2,071 |
2,083 |
2,071 |
2,080 |
-0.43% |
2,800 |
2023/11/22 |
2,077 |
2,097 |
2,077 |
2,089 |
+0.10% |
3,100 |
2023/11/21 |
2,123 |
2,123 |
2,077 |
2,087 |
-0.05% |
4,300 |
2023/11/20 |
2,070 |
2,088 |
2,070 |
2,088 |
+0.34% |
1,500 |
2023/11/17 |
2,087 |
2,087 |
2,081 |
2,081 |
-0.90% |
200 |
2023/11/16 |
2,072 |
2,100 |
2,072 |
2,100 |
+0.72% |
2,700 |
|