日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,502 |
2,502 |
2,455 |
2,475 |
-1.39% |
4,300 |
2024/5/16 |
2,441 |
2,519 |
2,437 |
2,510 |
+2.66% |
4,500 |
2024/5/15 |
2,496 |
2,497 |
2,445 |
2,445 |
-1.85% |
5,200 |
2024/5/14 |
2,475 |
2,543 |
2,432 |
2,491 |
+0.61% |
8,200 |
2024/5/13 |
2,547 |
2,549 |
2,420 |
2,476 |
-1.75% |
12,000 |
2024/5/10 |
2,413 |
2,529 |
2,411 |
2,520 |
+4.09% |
14,200 |
2024/5/9 |
2,501 |
2,510 |
2,421 |
2,421 |
-3.12% |
11,100 |
2024/5/8 |
2,518 |
2,519 |
2,410 |
2,499 |
-2.42% |
35,300 |
2024/5/7 |
2,501 |
2,730 |
2,380 |
2,561 |
+14.84% |
172,500 |
2024/5/2 |
1,993 |
2,230 |
1,962 |
2,230 |
+12.91% |
30,200 |
2024/5/1 |
1,950 |
1,990 |
1,930 |
1,975 |
+1.18% |
6,100 |
2024/4/30 |
1,940 |
1,969 |
1,897 |
1,952 |
+1.09% |
15,300 |
2024/4/26 |
1,928 |
1,932 |
1,870 |
1,931 |
+0.16% |
13,800 |
2024/4/25 |
1,800 |
1,930 |
1,800 |
1,928 |
+7.89% |
18,400 |
2024/4/24 |
1,786 |
1,787 |
1,770 |
1,787 |
+0.06% |
2,400 |
2024/4/23 |
1,769 |
1,786 |
1,768 |
1,786 |
+0.96% |
1,100 |
2024/4/22 |
1,768 |
1,799 |
1,763 |
1,769 |
+0.51% |
4,700 |
2024/4/19 |
1,770 |
1,770 |
1,733 |
1,760 |
-0.56% |
3,400 |
2024/4/18 |
1,768 |
1,770 |
1,760 |
1,770 |
+0.51% |
1,700 |
2024/4/17 |
1,759 |
1,764 |
1,735 |
1,761 |
+0.28% |
3,100 |
2024/4/16 |
1,780 |
1,780 |
1,755 |
1,756 |
-0.85% |
2,200 |
2024/4/15 |
1,750 |
1,780 |
1,731 |
1,771 |
-1.12% |
7,100 |
2024/4/12 |
1,770 |
1,798 |
1,767 |
1,791 |
+1.76% |
3,800 |
2024/4/11 |
1,754 |
1,760 |
1,752 |
1,760 |
+0.34% |
1,500 |
2024/4/10 |
1,711 |
1,755 |
1,711 |
1,754 |
+1.68% |
7,000 |
2024/4/9 |
1,710 |
1,728 |
1,704 |
1,725 |
+0.88% |
2,400 |
2024/4/8 |
1,697 |
1,711 |
1,687 |
1,710 |
+1.73% |
4,100 |
2024/4/5 |
1,700 |
1,707 |
1,680 |
1,681 |
-1.06% |
3,000 |
2024/4/4 |
1,700 |
1,716 |
1,698 |
1,699 |
-0.12% |
2,400 |
2024/4/3 |
1,700 |
1,701 |
1,700 |
1,701 |
+0.06% |
1,200 |
2024/4/2 |
1,734 |
1,734 |
1,700 |
1,700 |
-0.87% |
2,200 |
2024/4/1 |
1,690 |
1,727 |
1,690 |
1,715 |
+3.19% |
5,500 |
2024/3/29 |
1,689 |
1,700 |
1,660 |
1,662 |
-1.42% |
9,700 |
2024/3/28 |
1,714 |
1,738 |
1,681 |
1,686 |
-1.63% |
7,900 |
2024/3/27 |
1,721 |
1,741 |
1,714 |
1,714 |
-0.23% |
3,300 |
2024/3/26 |
1,761 |
1,761 |
1,718 |
1,718 |
-2.44% |
4,500 |
2024/3/25 |
1,772 |
1,779 |
1,720 |
1,761 |
-0.62% |
7,400 |
2024/3/22 |
1,793 |
1,793 |
1,764 |
1,772 |
-1.28% |
3,300 |
2024/3/21 |
1,805 |
1,805 |
1,776 |
1,795 |
-0.11% |
5,500 |
2024/3/19 |
1,724 |
1,797 |
1,724 |
1,797 |
+4.23% |
6,600 |
2024/3/18 |
1,703 |
1,724 |
1,683 |
1,724 |
+2.38% |
900 |
2024/3/15 |
1,689 |
1,709 |
1,679 |
1,684 |
+0.36% |
3,300 |
2024/3/14 |
1,665 |
1,688 |
1,665 |
1,678 |
+0.78% |
1,500 |
2024/3/13 |
1,697 |
1,697 |
1,665 |
1,665 |
-0.60% |
2,200 |
2024/3/12 |
1,651 |
1,675 |
1,648 |
1,675 |
+1.21% |
3,300 |
2024/3/11 |
1,700 |
1,705 |
1,650 |
1,655 |
-2.36% |
6,700 |
2024/3/8 |
1,710 |
1,718 |
1,695 |
1,695 |
-0.29% |
3,800 |
2024/3/7 |
1,710 |
1,739 |
1,699 |
1,700 |
-0.58% |
2,500 |
2024/3/6 |
1,708 |
1,720 |
1,700 |
1,710 |
+0.00% |
2,200 |
2024/3/5 |
1,752 |
1,752 |
1,689 |
1,710 |
-3.12% |
7,800 |
2024/3/4 |
1,780 |
1,780 |
1,756 |
1,765 |
-1.18% |
5,800 |
2024/3/1 |
1,795 |
1,806 |
1,785 |
1,786 |
-0.50% |
3,900 |
2024/2/29 |
1,800 |
1,800 |
1,790 |
1,795 |
-0.44% |
2,600 |
2024/2/28 |
1,800 |
1,830 |
1,800 |
1,803 |
+0.17% |
2,700 |
2024/2/27 |
1,821 |
1,836 |
1,800 |
1,800 |
+0.84% |
7,600 |
2024/2/26 |
1,793 |
1,793 |
1,760 |
1,785 |
-0.34% |
8,500 |
2024/2/22 |
1,795 |
1,818 |
1,790 |
1,791 |
-0.22% |
3,800 |
2024/2/21 |
1,797 |
1,840 |
1,795 |
1,795 |
-0.11% |
4,300 |
2024/2/20 |
1,800 |
1,810 |
1,780 |
1,797 |
-0.17% |
2,500 |
2024/2/19 |
1,817 |
1,817 |
1,775 |
1,800 |
-1.10% |
6,000 |
2024/2/16 |
1,830 |
1,844 |
1,816 |
1,820 |
-0.55% |
1,900 |
2024/2/15 |
1,832 |
1,863 |
1,815 |
1,830 |
-0.05% |
4,900 |
2024/2/14 |
1,839 |
1,840 |
1,831 |
1,831 |
+0.00% |
1,400 |
2024/2/13 |
1,848 |
1,868 |
1,825 |
1,831 |
+0.38% |
3,400 |
2024/2/9 |
1,869 |
1,871 |
1,820 |
1,824 |
-2.62% |
10,900 |
2024/2/8 |
1,892 |
1,892 |
1,871 |
1,873 |
-0.11% |
3,100 |
2024/2/7 |
1,862 |
1,891 |
1,862 |
1,875 |
+0.81% |
2,900 |
2024/2/6 |
1,868 |
1,900 |
1,855 |
1,860 |
-0.43% |
7,600 |
2024/2/5 |
1,853 |
1,868 |
1,836 |
1,868 |
+0.81% |
3,600 |
2024/2/2 |
1,852 |
1,862 |
1,852 |
1,853 |
+0.05% |
3,000 |
2024/2/1 |
1,843 |
1,852 |
1,836 |
1,852 |
+0.22% |
1,600 |
2024/1/31 |
1,845 |
1,850 |
1,840 |
1,848 |
+0.16% |
3,100 |
2024/1/30 |
1,867 |
1,867 |
1,840 |
1,845 |
-0.05% |
4,600 |
2024/1/29 |
1,840 |
1,870 |
1,839 |
1,846 |
+0.38% |
2,600 |
2024/1/26 |
1,814 |
1,847 |
1,814 |
1,839 |
+0.16% |
2,800 |
2024/1/25 |
1,882 |
1,882 |
1,836 |
1,836 |
-1.61% |
2,900 |
2024/1/24 |
1,885 |
1,888 |
1,863 |
1,866 |
-1.11% |
6,100 |
2024/1/23 |
1,865 |
1,890 |
1,865 |
1,887 |
+1.45% |
4,200 |
2024/1/22 |
1,896 |
1,896 |
1,832 |
1,860 |
+3.85% |
11,000 |
2024/1/19 |
1,817 |
1,817 |
1,791 |
1,791 |
-0.78% |
1,300 |
2024/1/18 |
1,818 |
1,818 |
1,791 |
1,805 |
+0.00% |
1,700 |
2024/1/17 |
1,794 |
1,806 |
1,794 |
1,805 |
+0.11% |
1,900 |
2024/1/16 |
1,817 |
1,820 |
1,790 |
1,803 |
-0.17% |
4,800 |
2024/1/15 |
1,816 |
1,816 |
1,794 |
1,806 |
+0.39% |
4,300 |
2024/1/12 |
1,815 |
1,852 |
1,776 |
1,799 |
-0.88% |
12,800 |
2024/1/11 |
1,851 |
1,878 |
1,801 |
1,815 |
-0.98% |
14,400 |
2024/1/10 |
1,776 |
1,839 |
1,776 |
1,833 |
+3.33% |
10,200 |
2024/1/9 |
1,769 |
1,788 |
1,760 |
1,774 |
-0.45% |
4,900 |
2024/1/5 |
1,792 |
1,802 |
1,720 |
1,782 |
-0.56% |
5,900 |
2024/1/4 |
1,816 |
1,816 |
1,785 |
1,792 |
-1.16% |
9,200 |
2023/12/29 |
1,745 |
1,813 |
1,730 |
1,813 |
+4.74% |
14,600 |
2023/12/28 |
1,659 |
1,780 |
1,650 |
1,731 |
+4.34% |
10,400 |
2023/12/27 |
1,557 |
1,690 |
1,503 |
1,659 |
+6.76% |
14,600 |
2023/12/26 |
1,602 |
1,610 |
1,548 |
1,554 |
-4.13% |
11,700 |
2023/12/25 |
1,673 |
1,673 |
1,621 |
1,621 |
-3.11% |
11,900 |
2023/12/22 |
1,701 |
1,701 |
1,651 |
1,673 |
-1.88% |
6,900 |
2023/12/21 |
1,702 |
1,727 |
1,688 |
1,705 |
-1.50% |
3,700 |
2023/12/20 |
1,770 |
1,785 |
1,703 |
1,731 |
-2.20% |
7,800 |
2023/12/19 |
1,778 |
1,789 |
1,769 |
1,770 |
-0.45% |
3,400 |
2023/12/18 |
1,780 |
1,799 |
1,765 |
1,778 |
-0.11% |
4,600 |
2023/12/15 |
1,807 |
1,807 |
1,777 |
1,780 |
-1.44% |
2,200 |
2023/12/14 |
1,798 |
1,806 |
1,780 |
1,806 |
+1.98% |
5,900 |
2023/12/13 |
1,790 |
1,793 |
1,770 |
1,771 |
-1.01% |
4,900 |
2023/12/12 |
1,790 |
1,791 |
1,781 |
1,789 |
+0.06% |
2,100 |
2023/12/11 |
1,802 |
1,826 |
1,787 |
1,788 |
+0.34% |
4,500 |
2023/12/8 |
1,810 |
1,816 |
1,780 |
1,782 |
-1.98% |
6,700 |
2023/12/7 |
1,823 |
1,823 |
1,810 |
1,818 |
-0.11% |
2,400 |
2023/12/6 |
1,822 |
1,835 |
1,818 |
1,820 |
-0.11% |
1,900 |
2023/12/5 |
1,816 |
1,848 |
1,816 |
1,822 |
+0.39% |
2,500 |
2023/12/4 |
1,814 |
1,835 |
1,814 |
1,815 |
+0.06% |
3,700 |
2023/12/1 |
1,830 |
1,830 |
1,780 |
1,814 |
-1.04% |
4,000 |
2023/11/30 |
1,841 |
1,841 |
1,833 |
1,833 |
-1.19% |
1,400 |
2023/11/29 |
1,849 |
1,855 |
1,847 |
1,855 |
+0.27% |
2,800 |
2023/11/28 |
1,863 |
1,875 |
1,850 |
1,850 |
-1.07% |
3,000 |
2023/11/27 |
1,883 |
1,890 |
1,870 |
1,870 |
-0.69% |
4,300 |
2023/11/24 |
1,887 |
1,918 |
1,883 |
1,883 |
-0.21% |
1,800 |
2023/11/22 |
1,900 |
1,914 |
1,886 |
1,887 |
+0.05% |
900 |
2023/11/21 |
1,919 |
1,919 |
1,886 |
1,886 |
-1.72% |
3,800 |
2023/11/20 |
1,915 |
1,925 |
1,915 |
1,919 |
+0.73% |
700 |
2023/11/17 |
1,918 |
1,918 |
1,902 |
1,905 |
-0.52% |
1,700 |
2023/11/16 |
1,926 |
1,940 |
1,914 |
1,915 |
+0.10% |
700 |
2023/11/15 |
1,953 |
1,989 |
1,902 |
1,913 |
-2.05% |
7,100 |
2023/11/14 |
1,913 |
1,953 |
1,900 |
1,953 |
+1.77% |
5,000 |
|