日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
2,171 |
2,332 |
2,171 |
2,284 |
+5.20% |
35,700 |
2024/5/16 |
2,242 |
2,242 |
2,132 |
2,171 |
-4.23% |
33,900 |
2024/5/15 |
2,126 |
2,285 |
2,072 |
2,267 |
+13.52% |
89,500 |
2024/5/14 |
2,060 |
2,060 |
1,993 |
1,997 |
-2.06% |
22,400 |
2024/5/13 |
2,004 |
2,049 |
1,986 |
2,039 |
+0.39% |
11,600 |
2024/5/10 |
2,110 |
2,110 |
2,000 |
2,031 |
-2.36% |
11,700 |
2024/5/9 |
2,100 |
2,105 |
2,041 |
2,080 |
+0.05% |
6,300 |
2024/5/8 |
2,130 |
2,191 |
2,079 |
2,079 |
-1.93% |
16,700 |
2024/5/7 |
2,040 |
2,130 |
2,040 |
2,120 |
+6.00% |
15,300 |
2024/5/2 |
2,002 |
2,013 |
1,970 |
2,000 |
-0.10% |
8,100 |
2024/5/1 |
1,995 |
2,010 |
1,968 |
2,002 |
-1.14% |
9,700 |
2024/4/30 |
2,001 |
2,035 |
1,978 |
2,025 |
+1.25% |
12,700 |
2024/4/26 |
1,991 |
2,008 |
1,960 |
2,000 |
+0.45% |
7,400 |
2024/4/25 |
2,021 |
2,044 |
1,981 |
1,991 |
-1.04% |
10,200 |
2024/4/24 |
2,004 |
2,030 |
1,993 |
2,012 |
+0.80% |
7,500 |
2024/4/23 |
2,020 |
2,020 |
1,976 |
1,996 |
-1.19% |
5,900 |
2024/4/22 |
1,971 |
2,020 |
1,965 |
2,020 |
+3.06% |
10,300 |
2024/4/19 |
2,030 |
2,030 |
1,939 |
1,960 |
-4.85% |
22,100 |
2024/4/18 |
1,982 |
2,060 |
1,973 |
2,060 |
+3.00% |
7,700 |
2024/4/17 |
2,030 |
2,042 |
1,975 |
2,000 |
-0.45% |
24,500 |
2024/4/16 |
2,046 |
2,046 |
2,002 |
2,009 |
-3.04% |
18,500 |
2024/4/15 |
2,060 |
2,072 |
2,032 |
2,072 |
+0.58% |
8,800 |
2024/4/12 |
2,101 |
2,118 |
2,052 |
2,060 |
-2.14% |
13,800 |
2024/4/11 |
2,124 |
2,156 |
2,099 |
2,105 |
-1.17% |
14,300 |
2024/4/10 |
2,126 |
2,159 |
2,119 |
2,130 |
+0.19% |
16,800 |
2024/4/9 |
2,094 |
2,144 |
2,080 |
2,126 |
+1.72% |
15,500 |
2024/4/8 |
2,034 |
2,090 |
2,033 |
2,090 |
+2.90% |
15,500 |
2024/4/5 |
2,030 |
2,075 |
2,025 |
2,031 |
-1.22% |
32,200 |
2024/4/4 |
2,080 |
2,120 |
2,041 |
2,056 |
-2.19% |
29,600 |
2024/4/3 |
2,100 |
2,150 |
2,084 |
2,102 |
-0.71% |
40,300 |
2024/4/2 |
2,172 |
2,198 |
2,111 |
2,117 |
-3.51% |
33,000 |
2024/4/1 |
2,248 |
2,248 |
2,179 |
2,194 |
-2.40% |
40,300 |
2024/3/29 |
2,241 |
2,287 |
2,237 |
2,248 |
+0.00% |
26,100 |
2024/3/28 |
2,275 |
2,310 |
2,236 |
2,248 |
-1.75% |
41,300 |
2024/3/27 |
2,366 |
2,366 |
2,266 |
2,288 |
-2.35% |
53,400 |
2024/3/26 |
2,380 |
2,380 |
2,307 |
2,343 |
-0.30% |
39,400 |
2024/3/25 |
2,387 |
2,423 |
2,350 |
2,350 |
-1.63% |
24,300 |
2024/3/22 |
2,444 |
2,455 |
2,375 |
2,389 |
-2.69% |
39,400 |
2024/3/21 |
2,438 |
2,490 |
2,433 |
2,455 |
+1.95% |
20,900 |
2024/3/19 |
2,441 |
2,460 |
2,389 |
2,408 |
-1.47% |
25,000 |
2024/3/18 |
2,405 |
2,463 |
2,405 |
2,444 |
+1.03% |
24,500 |
2024/3/15 |
2,476 |
2,486 |
2,383 |
2,419 |
-2.30% |
42,300 |
2024/3/14 |
2,560 |
2,560 |
2,435 |
2,476 |
-3.02% |
46,500 |
2024/3/13 |
2,617 |
2,619 |
2,515 |
2,553 |
-2.45% |
48,400 |
2024/3/12 |
2,593 |
2,639 |
2,562 |
2,617 |
+0.23% |
28,500 |
2024/3/11 |
2,518 |
2,611 |
2,517 |
2,611 |
+1.01% |
68,800 |
2024/3/8 |
2,684 |
2,700 |
2,567 |
2,585 |
-6.31% |
111,800 |
2024/3/7 |
2,900 |
2,900 |
2,723 |
2,759 |
-3.26% |
82,300 |
2024/3/6 |
2,700 |
2,866 |
2,673 |
2,852 |
+6.86% |
108,000 |
2024/3/5 |
2,547 |
2,722 |
2,517 |
2,669 |
+5.29% |
75,200 |
2024/3/4 |
2,550 |
2,618 |
2,535 |
2,535 |
+0.08% |
55,000 |
2024/3/1 |
2,660 |
2,660 |
2,514 |
2,533 |
-5.10% |
131,100 |
2024/2/29 |
2,660 |
2,696 |
2,631 |
2,669 |
+0.34% |
62,000 |
2024/2/28 |
2,714 |
2,743 |
2,658 |
2,660 |
-1.85% |
68,600 |
2024/2/27 |
2,732 |
2,787 |
2,670 |
2,710 |
-0.11% |
80,800 |
2024/2/26 |
2,687 |
2,730 |
2,626 |
2,713 |
+1.84% |
94,300 |
2024/2/22 |
2,612 |
2,695 |
2,490 |
2,664 |
+1.29% |
156,000 |
2024/2/21 |
2,635 |
2,666 |
2,600 |
2,630 |
-0.27% |
79,200 |
2024/2/20 |
2,688 |
2,752 |
2,592 |
2,637 |
+0.50% |
141,300 |
2024/2/19 |
2,611 |
2,657 |
2,573 |
2,624 |
+0.54% |
153,200 |
2024/2/16 |
2,897 |
2,898 |
2,610 |
2,610 |
-10.31% |
279,600 |
2024/2/15 |
2,910 |
2,960 |
2,910 |
2,910 |
-19.39% |
161,500 |
2024/2/14 |
3,620 |
3,665 |
3,550 |
3,610 |
-0.28% |
108,800 |
2024/2/13 |
3,665 |
3,700 |
3,565 |
3,620 |
+0.56% |
90,500 |
2024/2/9 |
3,610 |
3,645 |
3,540 |
3,600 |
+0.14% |
39,300 |
2024/2/8 |
3,590 |
3,660 |
3,570 |
3,595 |
+0.42% |
29,100 |
2024/2/7 |
3,690 |
3,690 |
3,540 |
3,580 |
-1.51% |
41,900 |
2024/2/6 |
3,630 |
3,675 |
3,550 |
3,635 |
+0.83% |
37,000 |
2024/2/5 |
3,780 |
3,785 |
3,605 |
3,605 |
-3.99% |
40,500 |
2024/2/2 |
3,715 |
3,760 |
3,595 |
3,755 |
+1.90% |
57,800 |
2024/2/1 |
3,760 |
3,790 |
3,645 |
3,685 |
-2.12% |
35,400 |
2024/1/31 |
3,855 |
3,930 |
3,695 |
3,765 |
-3.21% |
89,400 |
2024/1/30 |
3,780 |
3,960 |
3,730 |
3,890 |
+3.46% |
119,700 |
2024/1/29 |
3,735 |
3,760 |
3,635 |
3,760 |
+0.53% |
33,600 |
2024/1/26 |
3,715 |
3,885 |
3,700 |
3,740 |
-0.27% |
62,400 |
2024/1/25 |
3,830 |
3,920 |
3,710 |
3,750 |
-1.70% |
70,600 |
2024/1/24 |
3,705 |
3,825 |
3,615 |
3,815 |
+3.95% |
93,400 |
2024/1/23 |
3,750 |
3,840 |
3,650 |
3,670 |
-1.74% |
115,200 |
2024/1/22 |
3,590 |
3,825 |
3,500 |
3,735 |
+8.26% |
220,400 |
2024/1/19 |
3,135 |
3,450 |
3,070 |
3,450 |
+13.49% |
146,500 |
2024/1/18 |
3,055 |
3,100 |
2,882 |
3,040 |
-1.46% |
102,500 |
2024/1/17 |
3,250 |
3,255 |
3,045 |
3,085 |
-4.78% |
71,600 |
2024/1/16 |
3,105 |
3,315 |
3,080 |
3,240 |
+3.68% |
95,700 |
2024/1/15 |
3,040 |
3,185 |
2,991 |
3,125 |
+3.48% |
53,100 |
2024/1/12 |
3,100 |
3,100 |
2,970 |
3,020 |
+0.73% |
58,800 |
2024/1/11 |
2,980 |
3,035 |
2,958 |
2,998 |
+1.01% |
34,500 |
2024/1/10 |
3,055 |
3,185 |
2,953 |
2,968 |
-0.90% |
98,200 |
2024/1/9 |
3,095 |
3,225 |
2,967 |
2,995 |
-2.12% |
69,800 |
2024/1/5 |
3,270 |
3,270 |
3,060 |
3,060 |
-6.71% |
81,000 |
2024/1/4 |
3,125 |
3,380 |
3,095 |
3,280 |
+2.66% |
73,500 |
2023/12/29 |
3,260 |
3,350 |
3,165 |
3,195 |
-1.39% |
61,100 |
2023/12/28 |
3,415 |
3,435 |
3,180 |
3,240 |
-3.71% |
101,400 |
2023/12/27 |
3,505 |
3,535 |
3,305 |
3,365 |
-3.03% |
140,400 |
2023/12/26 |
3,250 |
3,575 |
3,230 |
3,470 |
+7.43% |
321,500 |
2023/12/25 |
2,990 |
3,260 |
2,990 |
3,230 |
+10.50% |
118,100 |
2023/12/22 |
2,828 |
2,990 |
2,779 |
2,923 |
+5.22% |
56,600 |
2023/12/21 |
2,854 |
2,887 |
2,765 |
2,778 |
-4.80% |
38,200 |
2023/12/20 |
2,828 |
3,055 |
2,822 |
2,918 |
+5.04% |
131,100 |
2023/12/19 |
2,681 |
2,778 |
2,620 |
2,778 |
+1.76% |
45,000 |
2023/12/18 |
2,647 |
2,770 |
2,621 |
2,730 |
+7.18% |
77,700 |
2023/12/15 |
2,900 |
2,995 |
2,546 |
2,547 |
-14.44% |
182,400 |
2023/12/14 |
2,820 |
2,984 |
2,789 |
2,977 |
+7.09% |
51,200 |
2023/12/13 |
2,825 |
2,846 |
2,665 |
2,780 |
-1.59% |
43,500 |
2023/12/12 |
2,799 |
2,837 |
2,743 |
2,825 |
+1.25% |
27,600 |
2023/12/11 |
2,810 |
2,910 |
2,790 |
2,790 |
-0.14% |
27,200 |
2023/12/8 |
2,800 |
2,920 |
2,753 |
2,794 |
-1.90% |
44,900 |
2023/12/7 |
2,870 |
2,891 |
2,757 |
2,848 |
-0.77% |
29,700 |
2023/12/6 |
2,888 |
2,911 |
2,810 |
2,870 |
+0.88% |
47,600 |
2023/12/5 |
2,850 |
2,888 |
2,750 |
2,845 |
+0.18% |
43,300 |
2023/12/4 |
2,701 |
2,862 |
2,652 |
2,840 |
+5.15% |
44,300 |
2023/12/1 |
2,800 |
2,800 |
2,656 |
2,701 |
-4.22% |
32,900 |
2023/11/30 |
2,650 |
2,824 |
2,602 |
2,820 |
+6.33% |
33,800 |
2023/11/29 |
2,581 |
2,673 |
2,576 |
2,652 |
+2.59% |
33,500 |
2023/11/28 |
2,635 |
2,640 |
2,567 |
2,585 |
-2.71% |
30,900 |
2023/11/27 |
2,610 |
2,680 |
2,590 |
2,657 |
+2.79% |
34,100 |
2023/11/24 |
2,710 |
2,735 |
2,553 |
2,585 |
-4.19% |
46,300 |
2023/11/22 |
2,814 |
2,841 |
2,698 |
2,698 |
-3.64% |
36,800 |
2023/11/21 |
2,720 |
2,829 |
2,699 |
2,800 |
+2.56% |
47,600 |
2023/11/20 |
2,700 |
2,800 |
2,689 |
2,730 |
+1.56% |
85,100 |
2023/11/17 |
2,525 |
2,688 |
2,517 |
2,688 |
+5.00% |
62,700 |
2023/11/16 |
2,455 |
2,560 |
2,421 |
2,560 |
+2.48% |
54,000 |
2023/11/15 |
2,501 |
2,580 |
2,407 |
2,498 |
+4.13% |
110,400 |
2023/11/14 |
2,488 |
2,517 |
2,383 |
2,399 |
-4.16% |
59,600 |
|