日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,478 |
2,500 |
2,375 |
2,429 |
-2.21% |
36,900 |
2024/4/18 |
2,445 |
2,508 |
2,432 |
2,484 |
+1.60% |
12,500 |
2024/4/17 |
2,493 |
2,493 |
2,440 |
2,445 |
-1.73% |
23,700 |
2024/4/16 |
2,585 |
2,586 |
2,477 |
2,488 |
-3.60% |
34,200 |
2024/4/15 |
2,577 |
2,598 |
2,565 |
2,581 |
-0.50% |
9,400 |
2024/4/12 |
2,637 |
2,637 |
2,585 |
2,594 |
-1.48% |
9,700 |
2024/4/11 |
2,663 |
2,663 |
2,600 |
2,633 |
-1.16% |
8,300 |
2024/4/10 |
2,618 |
2,664 |
2,614 |
2,664 |
+1.76% |
15,000 |
2024/4/9 |
2,639 |
2,639 |
2,586 |
2,618 |
+0.38% |
14,600 |
2024/4/8 |
2,638 |
2,659 |
2,589 |
2,608 |
+0.12% |
12,100 |
2024/4/5 |
2,650 |
2,650 |
2,582 |
2,605 |
-1.77% |
12,100 |
2024/4/4 |
2,677 |
2,677 |
2,643 |
2,652 |
+0.15% |
7,800 |
2024/4/3 |
2,600 |
2,680 |
2,598 |
2,648 |
+0.72% |
7,500 |
2024/4/2 |
2,682 |
2,682 |
2,605 |
2,629 |
-1.02% |
13,900 |
2024/4/1 |
2,705 |
2,705 |
2,635 |
2,656 |
-0.97% |
7,200 |
2024/3/29 |
2,671 |
2,695 |
2,660 |
2,682 |
+0.41% |
8,500 |
2024/3/28 |
2,671 |
2,710 |
2,660 |
2,671 |
-0.45% |
9,800 |
2024/3/27 |
2,667 |
2,697 |
2,667 |
2,683 |
+0.00% |
5,200 |
2024/3/26 |
2,632 |
2,707 |
2,630 |
2,683 |
+1.55% |
9,200 |
2024/3/25 |
2,653 |
2,668 |
2,632 |
2,642 |
-0.97% |
7,600 |
2024/3/22 |
2,693 |
2,693 |
2,638 |
2,668 |
-0.93% |
10,500 |
2024/3/21 |
2,700 |
2,737 |
2,669 |
2,693 |
-0.11% |
21,100 |
2024/3/19 |
2,665 |
2,720 |
2,662 |
2,696 |
+1.43% |
12,200 |
2024/3/18 |
2,630 |
2,660 |
2,621 |
2,658 |
+2.03% |
8,000 |
2024/3/15 |
2,583 |
2,614 |
2,561 |
2,605 |
+0.77% |
9,100 |
2024/3/14 |
2,568 |
2,613 |
2,562 |
2,585 |
+0.47% |
8,000 |
2024/3/13 |
2,602 |
2,628 |
2,547 |
2,573 |
-1.08% |
12,000 |
2024/3/12 |
2,603 |
2,607 |
2,586 |
2,601 |
-0.69% |
4,700 |
2024/3/11 |
2,658 |
2,660 |
2,602 |
2,619 |
-2.89% |
16,800 |
2024/3/8 |
2,711 |
2,767 |
2,686 |
2,697 |
-0.95% |
21,500 |
2024/3/7 |
2,628 |
2,738 |
2,628 |
2,723 |
+3.61% |
30,900 |
2024/3/6 |
2,623 |
2,669 |
2,603 |
2,628 |
+0.19% |
12,900 |
2024/3/5 |
2,581 |
2,647 |
2,581 |
2,623 |
+1.67% |
11,300 |
2024/3/4 |
2,623 |
2,630 |
2,580 |
2,580 |
-2.20% |
14,600 |
2024/3/1 |
2,646 |
2,664 |
2,616 |
2,638 |
+0.04% |
10,000 |
2024/2/29 |
2,563 |
2,656 |
2,563 |
2,637 |
+2.89% |
17,500 |
2024/2/28 |
2,528 |
2,579 |
2,528 |
2,563 |
+0.39% |
17,000 |
2024/2/27 |
2,507 |
2,565 |
2,507 |
2,553 |
+1.92% |
18,100 |
2024/2/26 |
2,552 |
2,568 |
2,505 |
2,505 |
-1.84% |
45,600 |
2024/2/22 |
2,550 |
2,591 |
2,537 |
2,552 |
+0.87% |
22,300 |
2024/2/21 |
2,612 |
2,622 |
2,526 |
2,530 |
-3.91% |
32,200 |
2024/2/20 |
2,618 |
2,680 |
2,601 |
2,633 |
+0.57% |
23,500 |
2024/2/19 |
2,606 |
2,659 |
2,580 |
2,618 |
+1.43% |
28,100 |
2024/2/16 |
2,546 |
2,605 |
2,532 |
2,581 |
+1.61% |
21,700 |
2024/2/15 |
2,555 |
2,581 |
2,525 |
2,540 |
-1.36% |
29,700 |
2024/2/14 |
2,631 |
2,638 |
2,539 |
2,575 |
-2.13% |
76,000 |
2024/2/13 |
2,764 |
2,779 |
2,586 |
2,631 |
-14.99% |
162,200 |
2024/2/9 |
2,975 |
3,105 |
2,963 |
3,095 |
+4.45% |
69,900 |
2024/2/8 |
2,902 |
2,966 |
2,872 |
2,963 |
+1.75% |
18,400 |
2024/2/7 |
2,953 |
2,960 |
2,899 |
2,912 |
-0.72% |
8,500 |
2024/2/6 |
2,922 |
2,958 |
2,902 |
2,933 |
+0.34% |
12,200 |
2024/2/5 |
2,935 |
2,959 |
2,879 |
2,923 |
-0.34% |
15,400 |
2024/2/2 |
2,898 |
2,938 |
2,857 |
2,933 |
+1.59% |
15,800 |
2024/2/1 |
2,867 |
2,924 |
2,850 |
2,887 |
+0.70% |
22,100 |
2024/1/31 |
2,764 |
2,867 |
2,764 |
2,867 |
+3.09% |
21,000 |
2024/1/30 |
2,772 |
2,805 |
2,736 |
2,781 |
-0.25% |
47,200 |
2024/1/29 |
2,772 |
2,807 |
2,762 |
2,788 |
+0.98% |
11,100 |
2024/1/26 |
2,820 |
2,820 |
2,760 |
2,761 |
-1.88% |
25,000 |
2024/1/25 |
2,822 |
2,867 |
2,814 |
2,814 |
-0.85% |
22,200 |
2024/1/24 |
2,826 |
2,840 |
2,805 |
2,838 |
+0.64% |
15,200 |
2024/1/23 |
2,844 |
2,854 |
2,812 |
2,820 |
-0.84% |
17,600 |
2024/1/22 |
2,897 |
2,950 |
2,829 |
2,844 |
-1.46% |
37,600 |
2024/1/19 |
2,830 |
2,940 |
2,816 |
2,886 |
+1.26% |
49,300 |
2024/1/18 |
2,817 |
2,892 |
2,810 |
2,850 |
+1.21% |
19,300 |
2024/1/17 |
2,835 |
2,921 |
2,801 |
2,816 |
-0.67% |
22,900 |
2024/1/16 |
2,876 |
2,876 |
2,831 |
2,835 |
-2.24% |
27,700 |
2024/1/15 |
2,909 |
2,932 |
2,889 |
2,900 |
-0.31% |
22,500 |
2024/1/12 |
2,949 |
2,954 |
2,830 |
2,909 |
-1.62% |
44,300 |
2024/1/11 |
2,800 |
2,970 |
2,800 |
2,957 |
+5.80% |
40,200 |
2024/1/10 |
2,805 |
2,816 |
2,740 |
2,795 |
-0.07% |
23,200 |
2024/1/9 |
2,698 |
2,797 |
2,698 |
2,797 |
+4.60% |
17,300 |
2024/1/5 |
2,731 |
2,734 |
2,669 |
2,674 |
-1.62% |
13,700 |
2024/1/4 |
2,836 |
2,839 |
2,701 |
2,718 |
-2.79% |
25,100 |
2023/12/29 |
2,794 |
2,806 |
2,772 |
2,796 |
+0.90% |
17,500 |
2023/12/28 |
2,759 |
2,815 |
2,754 |
2,771 |
-0.61% |
17,800 |
2023/12/27 |
2,798 |
2,800 |
2,774 |
2,788 |
+0.36% |
6,100 |
2023/12/26 |
2,800 |
2,831 |
2,761 |
2,778 |
+0.22% |
13,100 |
2023/12/25 |
2,857 |
2,857 |
2,750 |
2,772 |
-2.98% |
10,100 |
2023/12/22 |
2,795 |
2,870 |
2,790 |
2,857 |
+3.44% |
13,500 |
2023/12/21 |
2,733 |
2,790 |
2,733 |
2,762 |
-0.11% |
11,600 |
2023/12/20 |
2,752 |
2,798 |
2,730 |
2,765 |
+0.66% |
22,900 |
2023/12/19 |
2,692 |
2,747 |
2,689 |
2,747 |
+2.92% |
16,000 |
2023/12/18 |
2,658 |
2,694 |
2,628 |
2,669 |
+0.57% |
25,800 |
2023/12/15 |
2,579 |
2,654 |
2,579 |
2,654 |
+3.23% |
18,700 |
2023/12/14 |
2,598 |
2,613 |
2,560 |
2,571 |
+0.04% |
14,200 |
2023/12/13 |
2,600 |
2,606 |
2,568 |
2,570 |
-1.38% |
14,200 |
2023/12/12 |
2,560 |
2,632 |
2,555 |
2,606 |
+1.32% |
19,900 |
2023/12/11 |
2,615 |
2,615 |
2,547 |
2,572 |
-2.13% |
16,100 |
2023/12/8 |
2,569 |
2,628 |
2,569 |
2,628 |
+3.10% |
24,800 |
2023/12/7 |
2,523 |
2,585 |
2,515 |
2,549 |
+0.79% |
13,900 |
2023/12/6 |
2,521 |
2,533 |
2,503 |
2,529 |
+0.48% |
10,000 |
2023/12/5 |
2,499 |
2,569 |
2,487 |
2,517 |
-0.28% |
27,800 |
2023/12/4 |
2,530 |
2,562 |
2,475 |
2,524 |
-0.36% |
21,900 |
2023/12/1 |
2,578 |
2,610 |
2,518 |
2,533 |
-1.75% |
33,700 |
2023/11/30 |
2,453 |
2,684 |
2,449 |
2,578 |
+6.05% |
62,800 |
2023/11/29 |
2,256 |
2,446 |
2,256 |
2,431 |
+6.67% |
33,300 |
2023/11/28 |
2,278 |
2,296 |
2,256 |
2,279 |
-0.70% |
32,500 |
2023/11/27 |
2,319 |
2,325 |
2,273 |
2,295 |
-1.03% |
17,900 |
2023/11/24 |
2,340 |
2,340 |
2,317 |
2,319 |
-0.34% |
10,200 |
2023/11/22 |
2,307 |
2,357 |
2,299 |
2,327 |
+0.87% |
29,100 |
2023/11/21 |
2,350 |
2,360 |
2,304 |
2,307 |
-1.03% |
6,800 |
2023/11/20 |
2,336 |
2,371 |
2,331 |
2,331 |
-0.21% |
13,500 |
2023/11/17 |
2,276 |
2,358 |
2,276 |
2,336 |
+0.65% |
10,900 |
2023/11/16 |
2,324 |
2,350 |
2,301 |
2,321 |
-0.26% |
6,100 |
2023/11/15 |
2,300 |
2,350 |
2,300 |
2,327 |
+1.75% |
16,500 |
2023/11/14 |
2,333 |
2,333 |
2,283 |
2,287 |
-1.85% |
17,900 |
2023/11/13 |
2,274 |
2,375 |
2,274 |
2,330 |
+2.60% |
19,600 |
2023/11/10 |
2,250 |
2,289 |
2,249 |
2,271 |
-0.83% |
6,700 |
2023/11/9 |
2,277 |
2,290 |
2,244 |
2,290 |
+1.10% |
6,000 |
2023/11/8 |
2,300 |
2,300 |
2,230 |
2,265 |
-2.12% |
19,700 |
2023/11/7 |
2,324 |
2,360 |
2,293 |
2,314 |
-0.52% |
15,700 |
2023/11/6 |
2,269 |
2,326 |
2,269 |
2,326 |
+4.40% |
25,700 |
2023/11/2 |
2,200 |
2,259 |
2,193 |
2,228 |
+1.46% |
16,000 |
2023/11/1 |
2,182 |
2,199 |
2,092 |
2,196 |
+0.50% |
57,900 |
2023/10/31 |
2,130 |
2,186 |
2,125 |
2,185 |
+0.23% |
13,400 |
2023/10/30 |
2,179 |
2,226 |
2,171 |
2,180 |
-1.09% |
46,600 |
2023/10/27 |
2,118 |
2,204 |
2,099 |
2,204 |
+4.01% |
19,100 |
2023/10/26 |
2,109 |
2,150 |
2,100 |
2,119 |
-0.14% |
14,300 |
2023/10/25 |
2,116 |
2,162 |
2,100 |
2,122 |
+1.05% |
12,300 |
2023/10/24 |
2,073 |
2,107 |
2,024 |
2,100 |
+1.20% |
20,300 |
2023/10/23 |
2,071 |
2,106 |
2,055 |
2,075 |
-1.00% |
7,300 |
2023/10/20 |
2,060 |
2,117 |
2,052 |
2,096 |
+0.48% |
7,700 |
2023/10/19 |
2,091 |
2,099 |
2,071 |
2,086 |
-1.60% |
7,200 |
|