日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,413 |
2,444 |
2,394 |
2,426 |
-0.61% |
30,900 |
2024/5/16 |
2,456 |
2,470 |
2,402 |
2,441 |
+0.00% |
34,100 |
2024/5/15 |
2,529 |
2,529 |
2,440 |
2,441 |
-3.29% |
40,700 |
2024/5/14 |
2,476 |
2,524 |
2,442 |
2,524 |
+1.69% |
42,300 |
2024/5/13 |
2,502 |
2,532 |
2,457 |
2,482 |
-0.96% |
27,100 |
2024/5/10 |
2,584 |
2,595 |
2,506 |
2,506 |
-3.62% |
43,900 |
2024/5/9 |
2,608 |
2,609 |
2,551 |
2,600 |
-0.31% |
18,700 |
2024/5/8 |
2,584 |
2,652 |
2,556 |
2,608 |
+2.03% |
35,600 |
2024/5/7 |
2,543 |
2,582 |
2,520 |
2,556 |
+2.24% |
24,700 |
2024/5/2 |
2,484 |
2,527 |
2,476 |
2,500 |
+0.81% |
32,800 |
2024/5/1 |
2,480 |
2,582 |
2,451 |
2,480 |
+0.12% |
49,800 |
2024/4/30 |
2,519 |
2,519 |
2,470 |
2,477 |
-1.39% |
23,000 |
2024/4/26 |
2,513 |
2,545 |
2,480 |
2,512 |
+0.56% |
32,400 |
2024/4/25 |
2,487 |
2,531 |
2,486 |
2,498 |
+0.85% |
33,300 |
2024/4/24 |
2,486 |
2,513 |
2,460 |
2,477 |
-0.16% |
32,900 |
2024/4/23 |
2,510 |
2,517 |
2,473 |
2,481 |
-1.04% |
26,800 |
2024/4/22 |
2,439 |
2,524 |
2,427 |
2,507 |
+4.94% |
46,300 |
2024/4/19 |
2,501 |
2,501 |
2,389 |
2,389 |
-4.90% |
54,400 |
2024/4/18 |
2,466 |
2,541 |
2,450 |
2,512 |
+0.24% |
38,500 |
2024/4/17 |
2,540 |
2,573 |
2,506 |
2,506 |
-1.26% |
31,000 |
2024/4/16 |
2,569 |
2,585 |
2,531 |
2,538 |
-2.65% |
51,000 |
2024/4/15 |
2,590 |
2,648 |
2,560 |
2,607 |
-0.42% |
33,100 |
2024/4/12 |
2,640 |
2,667 |
2,603 |
2,618 |
-0.11% |
48,600 |
2024/4/11 |
2,670 |
2,734 |
2,589 |
2,621 |
-1.61% |
91,700 |
2024/4/10 |
2,672 |
2,699 |
2,631 |
2,664 |
+1.29% |
121,900 |
2024/4/9 |
2,751 |
2,790 |
2,610 |
2,630 |
-15.97% |
440,200 |
2024/4/8 |
3,185 |
3,240 |
3,060 |
3,130 |
+0.48% |
161,000 |
2024/4/5 |
3,105 |
3,150 |
3,085 |
3,115 |
-2.20% |
37,200 |
2024/4/4 |
3,165 |
3,200 |
3,065 |
3,185 |
+2.58% |
26,800 |
2024/4/3 |
3,090 |
3,135 |
3,065 |
3,105 |
-0.48% |
22,300 |
2024/4/2 |
3,305 |
3,330 |
3,100 |
3,120 |
-5.31% |
41,500 |
2024/4/1 |
3,395 |
3,395 |
3,295 |
3,295 |
-0.15% |
29,900 |
2024/3/29 |
3,230 |
3,320 |
3,230 |
3,300 |
+2.17% |
15,600 |
2024/3/28 |
3,220 |
3,270 |
3,205 |
3,230 |
+0.31% |
9,600 |
2024/3/27 |
3,310 |
3,310 |
3,220 |
3,220 |
-2.13% |
17,100 |
2024/3/26 |
3,285 |
3,340 |
3,265 |
3,290 |
-0.90% |
17,200 |
2024/3/25 |
3,255 |
3,340 |
3,255 |
3,320 |
+2.63% |
22,600 |
2024/3/22 |
3,290 |
3,290 |
3,190 |
3,235 |
-0.77% |
16,300 |
2024/3/21 |
3,330 |
3,330 |
3,250 |
3,260 |
-1.51% |
21,800 |
2024/3/19 |
3,250 |
3,310 |
3,215 |
3,310 |
+1.85% |
15,500 |
2024/3/18 |
3,200 |
3,260 |
3,180 |
3,250 |
+1.25% |
17,500 |
2024/3/15 |
3,170 |
3,225 |
3,155 |
3,210 |
+0.31% |
14,300 |
2024/3/14 |
3,210 |
3,225 |
3,145 |
3,200 |
+0.00% |
15,500 |
2024/3/13 |
3,345 |
3,345 |
3,200 |
3,200 |
-3.03% |
12,600 |
2024/3/12 |
3,230 |
3,300 |
3,225 |
3,300 |
+1.85% |
14,300 |
2024/3/11 |
3,230 |
3,280 |
3,195 |
3,240 |
-1.82% |
24,300 |
2024/3/8 |
3,305 |
3,375 |
3,290 |
3,300 |
-2.08% |
18,000 |
2024/3/7 |
3,435 |
3,460 |
3,325 |
3,370 |
-1.89% |
26,500 |
2024/3/6 |
3,465 |
3,485 |
3,400 |
3,435 |
+1.18% |
19,900 |
2024/3/5 |
3,310 |
3,405 |
3,275 |
3,395 |
+1.95% |
31,400 |
2024/3/4 |
3,400 |
3,500 |
3,320 |
3,330 |
-1.33% |
45,000 |
2024/3/1 |
3,400 |
3,430 |
3,345 |
3,375 |
-2.03% |
41,600 |
2024/2/29 |
3,450 |
3,550 |
3,400 |
3,445 |
+2.53% |
42,800 |
2024/2/28 |
3,480 |
3,555 |
3,355 |
3,360 |
-4.82% |
55,900 |
2024/2/27 |
3,610 |
3,645 |
3,490 |
3,530 |
-2.35% |
57,000 |
2024/2/26 |
3,680 |
3,760 |
3,600 |
3,615 |
-1.50% |
31,700 |
2024/2/22 |
3,810 |
3,830 |
3,655 |
3,670 |
-2.78% |
35,900 |
2024/2/21 |
3,800 |
3,840 |
3,735 |
3,775 |
+0.27% |
45,200 |
2024/2/20 |
3,620 |
3,785 |
3,575 |
3,765 |
+4.58% |
49,500 |
2024/2/19 |
3,420 |
3,600 |
3,300 |
3,600 |
+4.35% |
48,800 |
2024/2/16 |
3,620 |
3,625 |
3,450 |
3,450 |
-3.50% |
52,800 |
2024/2/15 |
3,555 |
3,605 |
3,455 |
3,575 |
-0.42% |
42,100 |
2024/2/14 |
3,580 |
3,610 |
3,530 |
3,590 |
-1.51% |
48,500 |
2024/2/13 |
3,690 |
3,710 |
3,610 |
3,645 |
-1.22% |
37,600 |
2024/2/9 |
3,670 |
3,780 |
3,660 |
3,690 |
+1.37% |
28,100 |
2024/2/8 |
3,560 |
3,655 |
3,510 |
3,640 |
+2.25% |
32,000 |
2024/2/7 |
3,605 |
3,630 |
3,525 |
3,560 |
-1.39% |
30,600 |
2024/2/6 |
3,685 |
3,700 |
3,610 |
3,610 |
-2.96% |
26,400 |
2024/2/5 |
3,700 |
3,740 |
3,600 |
3,720 |
+0.54% |
39,700 |
2024/2/2 |
3,785 |
3,820 |
3,690 |
3,700 |
-2.12% |
53,600 |
2024/2/1 |
3,825 |
3,910 |
3,770 |
3,780 |
-2.95% |
56,600 |
2024/1/31 |
3,950 |
4,005 |
3,880 |
3,895 |
-1.64% |
54,700 |
2024/1/30 |
3,850 |
4,040 |
3,775 |
3,960 |
+3.53% |
86,100 |
2024/1/29 |
3,920 |
3,930 |
3,780 |
3,825 |
-0.65% |
62,100 |
2024/1/26 |
3,825 |
4,105 |
3,760 |
3,850 |
+0.26% |
142,800 |
2024/1/25 |
3,715 |
3,850 |
3,675 |
3,840 |
+2.40% |
93,600 |
2024/1/24 |
3,875 |
3,980 |
3,740 |
3,750 |
-4.94% |
218,200 |
2024/1/23 |
3,800 |
4,085 |
3,700 |
3,945 |
+16.54% |
884,400 |
2024/1/22 |
3,400 |
3,445 |
3,315 |
3,385 |
+1.35% |
47,400 |
2024/1/19 |
3,340 |
3,430 |
3,295 |
3,340 |
+1.67% |
54,800 |
2024/1/18 |
3,250 |
3,340 |
3,225 |
3,285 |
+1.08% |
56,500 |
2024/1/17 |
3,380 |
3,380 |
3,205 |
3,250 |
-4.13% |
113,800 |
2024/1/16 |
3,490 |
3,590 |
3,360 |
3,390 |
-0.88% |
186,300 |
2024/1/15 |
3,280 |
3,420 |
3,190 |
3,420 |
+17.12% |
332,500 |
2024/1/12 |
2,970 |
2,970 |
2,835 |
2,920 |
-2.14% |
108,900 |
2024/1/11 |
2,985 |
3,005 |
2,960 |
2,984 |
+0.40% |
25,600 |
2024/1/10 |
2,968 |
2,996 |
2,945 |
2,972 |
-0.60% |
20,800 |
2024/1/9 |
2,916 |
2,990 |
2,910 |
2,990 |
+3.07% |
27,200 |
2024/1/5 |
2,956 |
2,960 |
2,896 |
2,901 |
-2.98% |
28,400 |
2024/1/4 |
3,010 |
3,055 |
2,971 |
2,990 |
-3.24% |
30,200 |
2023/12/29 |
3,030 |
3,090 |
2,999 |
3,090 |
+1.81% |
31,200 |
2023/12/28 |
2,913 |
3,045 |
2,890 |
3,035 |
+4.87% |
59,800 |
2023/12/27 |
2,872 |
2,917 |
2,865 |
2,894 |
+0.14% |
22,000 |
2023/12/26 |
2,815 |
2,933 |
2,781 |
2,890 |
+3.10% |
69,500 |
2023/12/25 |
2,782 |
2,813 |
2,749 |
2,803 |
+1.19% |
20,200 |
2023/12/22 |
2,798 |
2,813 |
2,739 |
2,770 |
-0.89% |
35,300 |
2023/12/21 |
2,765 |
2,801 |
2,716 |
2,795 |
+1.08% |
36,800 |
2023/12/20 |
2,788 |
2,847 |
2,730 |
2,765 |
-2.30% |
67,700 |
2023/12/19 |
2,805 |
2,830 |
2,676 |
2,830 |
+12.97% |
379,600 |
2023/12/18 |
2,454 |
2,505 |
2,440 |
2,505 |
+2.08% |
26,300 |
2023/12/15 |
2,395 |
2,465 |
2,395 |
2,454 |
+2.46% |
17,000 |
2023/12/14 |
2,443 |
2,443 |
2,381 |
2,395 |
+0.08% |
19,000 |
2023/12/13 |
2,375 |
2,429 |
2,374 |
2,393 |
+0.34% |
19,400 |
2023/12/12 |
2,415 |
2,415 |
2,342 |
2,385 |
-1.24% |
27,100 |
2023/12/11 |
2,336 |
2,429 |
2,336 |
2,415 |
+3.43% |
32,500 |
2023/12/8 |
2,400 |
2,414 |
2,335 |
2,335 |
-3.39% |
44,200 |
2023/12/7 |
2,475 |
2,475 |
2,398 |
2,417 |
-3.51% |
43,700 |
2023/12/6 |
2,536 |
2,540 |
2,480 |
2,505 |
-1.22% |
34,800 |
2023/12/5 |
2,643 |
2,643 |
2,522 |
2,536 |
-3.35% |
39,900 |
2023/12/4 |
2,620 |
2,645 |
2,609 |
2,624 |
-0.11% |
20,000 |
2023/12/1 |
2,702 |
2,733 |
2,575 |
2,627 |
-2.81% |
69,600 |
2023/11/30 |
2,765 |
2,781 |
2,692 |
2,703 |
-1.53% |
19,300 |
2023/11/29 |
2,680 |
2,846 |
2,661 |
2,745 |
-0.40% |
68,400 |
2023/11/28 |
2,760 |
2,788 |
2,736 |
2,756 |
+0.00% |
26,900 |
2023/11/27 |
2,691 |
2,800 |
2,691 |
2,756 |
+2.42% |
62,600 |
2023/11/24 |
2,726 |
2,737 |
2,679 |
2,691 |
-0.33% |
26,200 |
2023/11/22 |
2,796 |
2,796 |
2,692 |
2,700 |
-2.17% |
51,800 |
2023/11/21 |
2,788 |
2,799 |
2,748 |
2,760 |
-0.65% |
15,900 |
2023/11/20 |
2,746 |
2,828 |
2,729 |
2,778 |
+2.21% |
26,300 |
2023/11/17 |
2,742 |
2,758 |
2,712 |
2,718 |
-0.80% |
9,300 |
2023/11/16 |
2,768 |
2,792 |
2,734 |
2,740 |
-0.62% |
15,300 |
2023/11/15 |
2,761 |
2,798 |
2,737 |
2,757 |
+0.77% |
18,700 |
2023/11/14 |
2,739 |
2,780 |
2,723 |
2,736 |
-0.26% |
14,400 |
|