日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,206 |
2,244 |
2,206 |
2,211 |
+0.00% |
1,200 |
2024/5/16 |
2,279 |
2,279 |
2,207 |
2,211 |
-2.98% |
6,900 |
2024/5/15 |
2,310 |
2,310 |
2,256 |
2,279 |
-1.77% |
8,100 |
2024/5/14 |
2,301 |
2,358 |
2,301 |
2,320 |
+0.26% |
1,300 |
2024/5/13 |
2,333 |
2,333 |
2,294 |
2,314 |
+0.09% |
3,300 |
2024/5/10 |
2,361 |
2,361 |
2,305 |
2,312 |
-2.08% |
1,900 |
2024/5/9 |
2,389 |
2,389 |
2,290 |
2,361 |
-0.13% |
3,900 |
2024/5/8 |
2,294 |
2,364 |
2,275 |
2,364 |
+3.32% |
11,800 |
2024/5/7 |
2,288 |
2,320 |
2,255 |
2,288 |
+0.84% |
5,700 |
2024/5/2 |
2,270 |
2,273 |
2,248 |
2,269 |
+0.40% |
5,100 |
2024/5/1 |
2,249 |
2,277 |
2,249 |
2,260 |
+0.85% |
4,500 |
2024/4/30 |
2,287 |
2,287 |
2,215 |
2,241 |
-1.32% |
4,200 |
2024/4/26 |
2,280 |
2,281 |
2,220 |
2,271 |
+0.93% |
10,300 |
2024/4/25 |
2,224 |
2,268 |
2,223 |
2,250 |
+1.26% |
10,700 |
2024/4/24 |
2,180 |
2,271 |
2,180 |
2,222 |
+2.07% |
24,500 |
2024/4/23 |
2,300 |
2,300 |
2,132 |
2,177 |
-5.39% |
113,100 |
2024/4/22 |
2,287 |
2,346 |
2,220 |
2,301 |
+5.07% |
83,900 |
2024/4/19 |
2,240 |
2,240 |
2,109 |
2,190 |
-2.23% |
17,100 |
2024/4/18 |
2,186 |
2,240 |
2,156 |
2,240 |
+2.52% |
7,000 |
2024/4/17 |
2,274 |
2,286 |
2,176 |
2,185 |
-3.53% |
13,100 |
2024/4/16 |
2,307 |
2,318 |
2,200 |
2,265 |
-1.65% |
14,700 |
2024/4/15 |
2,308 |
2,328 |
2,277 |
2,303 |
-1.75% |
6,900 |
2024/4/12 |
2,320 |
2,344 |
2,302 |
2,344 |
+1.52% |
2,600 |
2024/4/11 |
2,335 |
2,349 |
2,292 |
2,309 |
-2.24% |
7,200 |
2024/4/10 |
2,336 |
2,362 |
2,320 |
2,362 |
+0.00% |
1,300 |
2024/4/9 |
2,291 |
2,362 |
2,277 |
2,362 |
+3.73% |
6,600 |
2024/4/8 |
2,281 |
2,310 |
2,277 |
2,277 |
-0.65% |
5,100 |
2024/4/5 |
2,346 |
2,350 |
2,272 |
2,292 |
-2.34% |
7,100 |
2024/4/4 |
2,390 |
2,390 |
2,341 |
2,347 |
-1.80% |
4,300 |
2024/4/3 |
2,340 |
2,394 |
2,317 |
2,390 |
+0.72% |
5,400 |
2024/4/2 |
2,432 |
2,464 |
2,373 |
2,373 |
-2.43% |
11,900 |
2024/4/1 |
2,535 |
2,535 |
2,421 |
2,432 |
-3.49% |
8,900 |
2024/3/29 |
2,503 |
2,545 |
2,495 |
2,520 |
+1.61% |
7,100 |
2024/3/28 |
2,518 |
2,554 |
2,438 |
2,480 |
-3.05% |
10,100 |
2024/3/27 |
2,635 |
2,635 |
2,528 |
2,558 |
-3.11% |
22,500 |
2024/3/26 |
2,664 |
2,664 |
2,599 |
2,640 |
-0.90% |
5,400 |
2024/3/25 |
2,655 |
2,700 |
2,606 |
2,664 |
+1.14% |
7,300 |
2024/3/22 |
2,656 |
2,656 |
2,601 |
2,634 |
-1.35% |
4,300 |
2024/3/21 |
2,681 |
2,682 |
2,647 |
2,670 |
+1.10% |
6,700 |
2024/3/19 |
2,646 |
2,680 |
2,617 |
2,641 |
+0.23% |
4,800 |
2024/3/18 |
2,643 |
2,643 |
2,574 |
2,635 |
+3.62% |
6,400 |
2024/3/15 |
2,630 |
2,630 |
2,530 |
2,543 |
-3.64% |
14,400 |
2024/3/14 |
2,652 |
2,663 |
2,590 |
2,639 |
-1.42% |
6,100 |
2024/3/13 |
2,722 |
2,736 |
2,622 |
2,677 |
-1.65% |
7,000 |
2024/3/12 |
2,686 |
2,750 |
2,622 |
2,722 |
+0.81% |
6,900 |
2024/3/11 |
2,742 |
2,744 |
2,612 |
2,700 |
-3.30% |
13,300 |
2024/3/8 |
2,771 |
2,836 |
2,752 |
2,792 |
-0.50% |
19,100 |
2024/3/7 |
2,838 |
2,888 |
2,768 |
2,806 |
-1.13% |
23,800 |
2024/3/6 |
2,785 |
2,842 |
2,744 |
2,838 |
+0.53% |
26,700 |
2024/3/5 |
2,799 |
2,835 |
2,745 |
2,823 |
+0.64% |
13,800 |
2024/3/4 |
2,820 |
2,856 |
2,772 |
2,805 |
+0.07% |
22,200 |
2024/3/1 |
2,760 |
2,818 |
2,720 |
2,803 |
+1.56% |
24,900 |
2024/2/29 |
2,700 |
2,790 |
2,650 |
2,760 |
+1.58% |
17,200 |
2024/2/28 |
2,698 |
2,771 |
2,685 |
2,717 |
+1.19% |
15,300 |
2024/2/27 |
2,680 |
2,700 |
2,609 |
2,685 |
+0.19% |
9,400 |
2024/2/26 |
2,635 |
2,705 |
2,564 |
2,680 |
+2.10% |
19,900 |
2024/2/22 |
2,606 |
2,676 |
2,500 |
2,625 |
+0.11% |
19,300 |
2024/2/21 |
2,645 |
2,658 |
2,591 |
2,622 |
-2.20% |
17,600 |
2024/2/20 |
2,642 |
2,691 |
2,629 |
2,681 |
+0.22% |
16,800 |
2024/2/19 |
2,563 |
2,700 |
2,563 |
2,675 |
+5.27% |
26,600 |
2024/2/16 |
2,503 |
2,590 |
2,491 |
2,541 |
+0.47% |
21,300 |
2024/2/15 |
2,595 |
2,595 |
2,505 |
2,529 |
-0.63% |
11,100 |
2024/2/14 |
2,560 |
2,566 |
2,496 |
2,545 |
-2.15% |
20,500 |
2024/2/13 |
2,579 |
2,610 |
2,529 |
2,601 |
+1.76% |
10,800 |
2024/2/9 |
2,600 |
2,616 |
2,546 |
2,556 |
-1.69% |
8,200 |
2024/2/8 |
2,660 |
2,671 |
2,558 |
2,600 |
-2.40% |
23,500 |
2024/2/7 |
2,391 |
2,700 |
2,382 |
2,664 |
+11.42% |
104,100 |
2024/2/6 |
2,388 |
2,412 |
2,356 |
2,391 |
-0.38% |
8,900 |
2024/2/5 |
2,345 |
2,450 |
2,345 |
2,400 |
+3.63% |
23,600 |
2024/2/2 |
2,375 |
2,375 |
2,316 |
2,316 |
-2.48% |
11,500 |
2024/2/1 |
2,439 |
2,439 |
2,340 |
2,375 |
-2.30% |
11,700 |
2024/1/31 |
2,428 |
2,441 |
2,351 |
2,431 |
+0.04% |
14,800 |
2024/1/30 |
2,392 |
2,466 |
2,375 |
2,430 |
+2.02% |
17,500 |
2024/1/29 |
2,410 |
2,443 |
2,371 |
2,382 |
-0.79% |
20,900 |
2024/1/26 |
2,509 |
2,524 |
2,393 |
2,401 |
-3.22% |
44,000 |
2024/1/25 |
2,380 |
2,628 |
2,380 |
2,481 |
+4.60% |
96,700 |
2024/1/24 |
2,451 |
2,453 |
2,333 |
2,372 |
-5.12% |
97,000 |
2024/1/23 |
2,420 |
2,570 |
2,420 |
2,500 |
+4.73% |
108,400 |
2024/1/22 |
2,360 |
2,435 |
2,254 |
2,387 |
+2.05% |
32,600 |
2024/1/19 |
2,250 |
2,339 |
2,239 |
2,339 |
+3.96% |
14,700 |
2024/1/18 |
2,280 |
2,280 |
2,240 |
2,250 |
-1.75% |
6,200 |
2024/1/17 |
2,283 |
2,319 |
2,277 |
2,290 |
+0.31% |
5,500 |
2024/1/16 |
2,327 |
2,327 |
2,261 |
2,283 |
-1.38% |
6,300 |
2024/1/15 |
2,345 |
2,345 |
2,299 |
2,315 |
+0.61% |
6,900 |
2024/1/12 |
2,399 |
2,399 |
2,265 |
2,301 |
-4.09% |
14,800 |
2024/1/11 |
2,419 |
2,419 |
2,375 |
2,399 |
-0.04% |
8,200 |
2024/1/10 |
2,350 |
2,429 |
2,350 |
2,400 |
+2.70% |
11,000 |
2024/1/9 |
2,397 |
2,450 |
2,337 |
2,337 |
-1.68% |
11,200 |
2024/1/5 |
2,403 |
2,412 |
2,310 |
2,377 |
-1.70% |
19,900 |
2024/1/4 |
2,370 |
2,476 |
2,343 |
2,418 |
+0.42% |
34,500 |
2023/12/29 |
2,165 |
2,408 |
2,165 |
2,408 |
+10.21% |
36,300 |
2023/12/28 |
2,182 |
2,258 |
2,166 |
2,185 |
-0.68% |
21,600 |
2023/12/27 |
2,126 |
2,219 |
2,126 |
2,200 |
+3.00% |
18,000 |
2023/12/26 |
2,180 |
2,258 |
2,136 |
2,136 |
-2.24% |
21,600 |
2023/12/25 |
2,144 |
2,289 |
2,105 |
2,185 |
+1.63% |
46,700 |
2023/12/22 |
2,002 |
2,182 |
1,999 |
2,150 |
+4.42% |
49,400 |
2023/12/21 |
1,951 |
2,081 |
1,931 |
2,059 |
+5.43% |
48,700 |
2023/12/20 |
1,925 |
1,973 |
1,921 |
1,953 |
+1.19% |
22,500 |
2023/12/19 |
1,895 |
1,938 |
1,893 |
1,930 |
+1.05% |
11,700 |
2023/12/18 |
1,885 |
1,910 |
1,875 |
1,910 |
-0.21% |
6,400 |
2023/12/15 |
1,865 |
1,921 |
1,862 |
1,914 |
+2.85% |
13,300 |
2023/12/14 |
1,890 |
1,894 |
1,858 |
1,861 |
-1.06% |
8,700 |
2023/12/13 |
1,925 |
1,930 |
1,880 |
1,881 |
-2.18% |
14,500 |
2023/12/12 |
1,938 |
1,950 |
1,923 |
1,923 |
-1.69% |
8,500 |
2023/12/11 |
1,986 |
1,987 |
1,927 |
1,956 |
+1.66% |
6,200 |
2023/12/8 |
1,960 |
1,960 |
1,922 |
1,924 |
-1.28% |
7,900 |
2023/12/7 |
1,971 |
1,971 |
1,939 |
1,949 |
+0.52% |
4,100 |
2023/12/6 |
1,979 |
1,979 |
1,931 |
1,939 |
+0.00% |
2,400 |
2023/12/5 |
1,978 |
1,978 |
1,939 |
1,939 |
-1.07% |
5,400 |
2023/12/4 |
1,953 |
1,989 |
1,903 |
1,960 |
+0.51% |
8,500 |
2023/12/1 |
1,955 |
1,971 |
1,938 |
1,950 |
+0.00% |
4,600 |
2023/11/30 |
1,950 |
1,950 |
1,930 |
1,950 |
+0.00% |
7,800 |
2023/11/29 |
1,979 |
1,980 |
1,912 |
1,950 |
-0.46% |
8,400 |
2023/11/28 |
1,991 |
1,991 |
1,952 |
1,959 |
-0.91% |
3,800 |
2023/11/27 |
2,020 |
2,020 |
1,975 |
1,977 |
-0.25% |
5,100 |
2023/11/24 |
2,004 |
2,020 |
1,955 |
1,982 |
-0.90% |
5,400 |
2023/11/22 |
1,980 |
2,027 |
1,979 |
2,000 |
+1.68% |
14,600 |
2023/11/21 |
1,968 |
1,975 |
1,945 |
1,967 |
+0.92% |
5,700 |
2023/11/20 |
1,913 |
1,963 |
1,913 |
1,949 |
+1.72% |
12,300 |
2023/11/17 |
1,905 |
1,929 |
1,905 |
1,916 |
+0.42% |
6,600 |
2023/11/16 |
1,946 |
1,950 |
1,908 |
1,908 |
-2.40% |
6,200 |
2023/11/15 |
1,951 |
1,965 |
1,914 |
1,955 |
+0.62% |
9,200 |
2023/11/14 |
1,960 |
1,965 |
1,943 |
1,943 |
-0.87% |
2,700 |
|