日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,730 |
2,925 |
2,692 |
2,908 |
+6.79% |
90,700 |
2024/5/16 |
2,645 |
2,749 |
2,622 |
2,723 |
+6.99% |
73,100 |
2024/5/15 |
2,673 |
2,677 |
2,542 |
2,545 |
-3.74% |
41,000 |
2024/5/14 |
2,568 |
2,696 |
2,555 |
2,644 |
+4.05% |
26,600 |
2024/5/13 |
2,561 |
2,599 |
2,536 |
2,541 |
-1.28% |
31,200 |
2024/5/10 |
2,730 |
2,730 |
2,574 |
2,574 |
-4.31% |
28,300 |
2024/5/9 |
2,764 |
2,789 |
2,671 |
2,690 |
-1.50% |
21,800 |
2024/5/8 |
2,808 |
2,808 |
2,729 |
2,731 |
-2.64% |
33,400 |
2024/5/7 |
2,690 |
2,818 |
2,670 |
2,805 |
+9.70% |
67,800 |
2024/5/2 |
2,591 |
2,608 |
2,513 |
2,557 |
-1.39% |
21,300 |
2024/5/1 |
2,620 |
2,672 |
2,588 |
2,593 |
-1.67% |
20,900 |
2024/4/30 |
2,504 |
2,650 |
2,502 |
2,637 |
+5.31% |
25,700 |
2024/4/26 |
2,477 |
2,567 |
2,443 |
2,504 |
+1.09% |
40,600 |
2024/4/25 |
2,762 |
2,776 |
2,470 |
2,477 |
+0.28% |
105,500 |
2024/4/24 |
2,432 |
2,493 |
2,432 |
2,470 |
+2.32% |
27,900 |
2024/4/23 |
2,497 |
2,497 |
2,373 |
2,414 |
-2.54% |
31,700 |
2024/4/22 |
2,423 |
2,498 |
2,400 |
2,477 |
+0.16% |
50,500 |
2024/4/19 |
2,603 |
2,603 |
2,461 |
2,473 |
-4.77% |
51,700 |
2024/4/18 |
2,561 |
2,640 |
2,520 |
2,597 |
+0.12% |
24,400 |
2024/4/17 |
2,560 |
2,629 |
2,550 |
2,594 |
+1.05% |
29,000 |
2024/4/16 |
2,661 |
2,687 |
2,559 |
2,567 |
-5.28% |
58,100 |
2024/4/15 |
2,750 |
2,812 |
2,706 |
2,710 |
-3.11% |
29,800 |
2024/4/12 |
2,800 |
2,830 |
2,730 |
2,797 |
+0.76% |
49,500 |
2024/4/11 |
2,815 |
2,847 |
2,760 |
2,776 |
-2.53% |
25,700 |
2024/4/10 |
2,756 |
2,849 |
2,730 |
2,848 |
+3.34% |
46,300 |
2024/4/9 |
2,636 |
2,779 |
2,634 |
2,756 |
+4.20% |
53,400 |
2024/4/8 |
2,735 |
2,780 |
2,592 |
2,645 |
-2.54% |
134,800 |
2024/4/5 |
2,680 |
2,781 |
2,656 |
2,714 |
-0.59% |
79,300 |
2024/4/4 |
2,836 |
2,839 |
2,730 |
2,730 |
-2.01% |
68,900 |
2024/4/3 |
2,840 |
2,933 |
2,770 |
2,786 |
-3.60% |
87,500 |
2024/4/2 |
3,075 |
3,135 |
2,890 |
2,890 |
-6.02% |
96,800 |
2024/4/1 |
3,090 |
3,145 |
3,020 |
3,075 |
+1.82% |
80,800 |
2024/3/29 |
2,937 |
3,055 |
2,937 |
3,020 |
+3.46% |
91,200 |
2024/3/28 |
2,917 |
2,966 |
2,851 |
2,919 |
+0.00% |
68,600 |
2024/3/27 |
2,900 |
2,996 |
2,850 |
2,919 |
-0.03% |
111,900 |
2024/3/26 |
3,000 |
3,030 |
2,890 |
2,920 |
-2.34% |
88,200 |
2024/3/25 |
3,085 |
3,085 |
2,907 |
2,990 |
-0.83% |
116,700 |
2024/3/22 |
3,305 |
3,325 |
3,005 |
3,015 |
-9.73% |
292,200 |
2024/3/21 |
3,000 |
3,350 |
2,943 |
3,340 |
+15.45% |
379,800 |
2024/3/19 |
2,880 |
2,910 |
2,790 |
2,893 |
-1.26% |
74,400 |
2024/3/18 |
2,727 |
2,980 |
2,727 |
2,930 |
+6.20% |
167,900 |
2024/3/15 |
2,860 |
2,918 |
2,670 |
2,759 |
-5.19% |
154,100 |
2024/3/14 |
3,000 |
3,015 |
2,860 |
2,910 |
-3.32% |
127,500 |
2024/3/13 |
3,265 |
3,265 |
3,000 |
3,010 |
-7.81% |
114,200 |
2024/3/12 |
2,951 |
3,275 |
2,939 |
3,265 |
+4.98% |
147,500 |
2024/3/11 |
3,190 |
3,280 |
3,000 |
3,110 |
-7.44% |
192,600 |
2024/3/8 |
3,480 |
3,550 |
3,320 |
3,360 |
-3.17% |
165,400 |
2024/3/7 |
3,475 |
3,850 |
3,330 |
3,470 |
+1.31% |
459,000 |
2024/3/6 |
3,310 |
3,495 |
3,305 |
3,425 |
-0.72% |
151,700 |
2024/3/5 |
3,400 |
3,490 |
3,305 |
3,450 |
+0.44% |
211,700 |
2024/3/4 |
3,580 |
3,820 |
3,365 |
3,435 |
+3.46% |
594,500 |
2024/3/1 |
3,380 |
3,730 |
3,275 |
3,320 |
-1.78% |
456,600 |
2024/2/29 |
3,455 |
3,600 |
3,355 |
3,380 |
-4.11% |
268,400 |
2024/2/28 |
3,600 |
3,680 |
3,385 |
3,525 |
-5.87% |
494,200 |
2024/2/27 |
3,920 |
3,985 |
3,745 |
3,745 |
-7.64% |
366,700 |
2024/2/26 |
4,070 |
4,380 |
3,885 |
4,055 |
+1.38% |
1,152,700 |
2024/2/22 |
4,215 |
4,410 |
3,850 |
4,000 |
-4.76% |
1,171,100 |
2024/2/21 |
4,720 |
4,900 |
4,030 |
4,200 |
-8.30% |
4,074,800 |
2024/2/20 |
4,300 |
4,580 |
4,020 |
4,580 |
+18.04% |
1,738,800 |
2024/2/19 |
3,415 |
3,880 |
3,380 |
3,880 |
+22.01% |
1,365,400 |
2024/2/16 |
3,460 |
3,750 |
3,100 |
3,180 |
-9.92% |
906,200 |
2024/2/15 |
3,460 |
3,950 |
3,400 |
3,530 |
-12.19% |
1,454,400 |
2024/2/14 |
4,000 |
4,380 |
3,810 |
4,020 |
+7.77% |
3,816,500 |
2024/2/13 |
3,310 |
3,730 |
3,270 |
3,730 |
+23.10% |
2,827,100 |
2024/2/9 |
2,702 |
3,030 |
2,630 |
3,030 |
+19.76% |
3,826,500 |
2024/2/8 |
2,720 |
2,850 |
2,337 |
2,530 |
+0.40% |
9,103,500 |
2024/2/7 |
2,020 |
2,520 |
2,011 |
2,520 |
--- |
4,937,400 |
|