日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,443 |
2,464 |
2,424 |
2,451 |
-0.37% |
321,100 |
2024/4/24 |
2,489 |
2,503 |
2,447 |
2,460 |
-1.64% |
398,800 |
2024/4/23 |
2,500 |
2,524 |
2,493 |
2,501 |
+0.28% |
199,100 |
2024/4/22 |
2,490 |
2,498 |
2,477 |
2,494 |
+1.26% |
204,200 |
2024/4/19 |
2,508 |
2,508 |
2,440 |
2,463 |
-1.91% |
137,200 |
2024/4/18 |
2,510 |
2,530 |
2,509 |
2,511 |
+0.52% |
130,400 |
2024/4/17 |
2,504 |
2,519 |
2,481 |
2,498 |
-0.68% |
170,200 |
2024/4/16 |
2,535 |
2,540 |
2,504 |
2,515 |
-1.80% |
198,500 |
2024/4/15 |
2,570 |
2,571 |
2,555 |
2,561 |
-0.74% |
151,000 |
2024/4/12 |
2,588 |
2,600 |
2,569 |
2,580 |
-0.12% |
211,800 |
2024/4/11 |
2,600 |
2,600 |
2,564 |
2,583 |
-1.67% |
176,000 |
2024/4/10 |
2,651 |
2,665 |
2,626 |
2,627 |
-0.68% |
189,800 |
2024/4/9 |
2,613 |
2,645 |
2,609 |
2,645 |
+1.54% |
248,800 |
2024/4/8 |
2,604 |
2,614 |
2,585 |
2,605 |
+0.89% |
182,700 |
2024/4/5 |
2,590 |
2,597 |
2,560 |
2,582 |
-0.62% |
205,700 |
2024/4/4 |
2,634 |
2,640 |
2,598 |
2,598 |
-0.76% |
220,700 |
2024/4/3 |
2,594 |
2,632 |
2,592 |
2,618 |
-0.15% |
192,800 |
2024/4/2 |
2,650 |
2,657 |
2,610 |
2,622 |
-1.09% |
212,600 |
2024/4/1 |
2,685 |
2,685 |
2,642 |
2,651 |
-0.82% |
309,800 |
2024/3/29 |
2,633 |
2,675 |
2,625 |
2,673 |
+2.34% |
200,000 |
2024/3/28 |
2,660 |
2,673 |
2,603 |
2,612 |
-3.97% |
302,900 |
2024/3/27 |
2,728 |
2,733 |
2,711 |
2,720 |
+0.89% |
252,700 |
2024/3/26 |
2,678 |
2,703 |
2,661 |
2,696 |
+0.67% |
254,000 |
2024/3/25 |
2,720 |
2,721 |
2,675 |
2,678 |
-1.76% |
233,700 |
2024/3/22 |
2,730 |
2,742 |
2,699 |
2,726 |
+0.81% |
258,100 |
2024/3/21 |
2,727 |
2,753 |
2,693 |
2,704 |
-0.70% |
385,300 |
2024/3/19 |
2,699 |
2,738 |
2,694 |
2,723 |
+1.04% |
264,300 |
2024/3/18 |
2,668 |
2,715 |
2,664 |
2,695 |
+2.01% |
360,500 |
2024/3/15 |
2,610 |
2,657 |
2,602 |
2,642 |
+1.89% |
335,900 |
2024/3/14 |
2,641 |
2,649 |
2,578 |
2,593 |
-2.56% |
305,700 |
2024/3/13 |
2,626 |
2,669 |
2,598 |
2,661 |
+1.72% |
476,200 |
2024/3/12 |
2,474 |
2,626 |
2,467 |
2,616 |
+6.13% |
486,000 |
2024/3/11 |
2,479 |
2,490 |
2,450 |
2,465 |
-0.52% |
149,900 |
2024/3/8 |
2,456 |
2,497 |
2,456 |
2,478 |
+0.32% |
144,000 |
2024/3/7 |
2,472 |
2,486 |
2,460 |
2,470 |
-0.24% |
215,700 |
2024/3/6 |
2,460 |
2,490 |
2,448 |
2,476 |
+0.00% |
206,800 |
2024/3/5 |
2,480 |
2,488 |
2,450 |
2,476 |
-0.40% |
188,800 |
2024/3/4 |
2,559 |
2,559 |
2,478 |
2,486 |
-3.34% |
433,500 |
2024/3/1 |
2,496 |
2,584 |
2,486 |
2,572 |
+4.17% |
510,500 |
2024/2/29 |
2,455 |
2,480 |
2,455 |
2,469 |
+0.69% |
235,000 |
2024/2/28 |
2,430 |
2,464 |
2,430 |
2,452 |
+0.99% |
206,900 |
2024/2/27 |
2,443 |
2,450 |
2,412 |
2,428 |
-0.45% |
214,900 |
2024/2/26 |
2,447 |
2,462 |
2,430 |
2,439 |
-0.12% |
182,300 |
2024/2/22 |
2,438 |
2,452 |
2,421 |
2,442 |
+0.54% |
322,800 |
2024/2/21 |
2,434 |
2,436 |
2,418 |
2,429 |
+0.75% |
173,400 |
2024/2/20 |
2,438 |
2,440 |
2,400 |
2,411 |
-0.62% |
278,700 |
2024/2/19 |
2,408 |
2,439 |
2,407 |
2,426 |
+0.46% |
309,000 |
2024/2/16 |
2,385 |
2,430 |
2,382 |
2,415 |
+1.26% |
253,000 |
2024/2/15 |
2,430 |
2,430 |
2,373 |
2,385 |
-1.69% |
251,900 |
2024/2/14 |
2,447 |
2,447 |
2,400 |
2,426 |
-1.02% |
273,900 |
2024/2/13 |
2,497 |
2,509 |
2,438 |
2,451 |
-0.65% |
510,300 |
2024/2/9 |
2,483 |
2,491 |
2,462 |
2,467 |
-1.28% |
283,900 |
2024/2/8 |
2,503 |
2,516 |
2,484 |
2,499 |
-0.40% |
281,200 |
2024/2/7 |
2,549 |
2,557 |
2,509 |
2,509 |
-1.53% |
133,800 |
2024/2/6 |
2,521 |
2,553 |
2,498 |
2,548 |
+0.95% |
169,600 |
2024/2/5 |
2,545 |
2,553 |
2,524 |
2,524 |
+0.00% |
170,300 |
2024/2/2 |
2,517 |
2,547 |
2,513 |
2,524 |
+0.32% |
154,400 |
2024/2/1 |
2,529 |
2,538 |
2,512 |
2,516 |
-0.83% |
202,800 |
2024/1/31 |
2,548 |
2,548 |
2,520 |
2,537 |
-0.86% |
182,800 |
2024/1/30 |
2,568 |
2,568 |
2,550 |
2,559 |
+0.16% |
164,500 |
2024/1/29 |
2,543 |
2,563 |
2,543 |
2,555 |
+0.47% |
214,400 |
2024/1/26 |
2,534 |
2,563 |
2,520 |
2,543 |
+0.36% |
251,300 |
2024/1/25 |
2,505 |
2,540 |
2,505 |
2,534 |
+1.44% |
233,300 |
2024/1/24 |
2,519 |
2,527 |
2,490 |
2,498 |
-0.72% |
155,500 |
2024/1/23 |
2,533 |
2,539 |
2,504 |
2,516 |
-0.67% |
196,500 |
2024/1/22 |
2,526 |
2,537 |
2,508 |
2,533 |
+0.96% |
198,200 |
2024/1/19 |
2,535 |
2,557 |
2,496 |
2,509 |
-0.87% |
329,900 |
2024/1/18 |
2,519 |
2,533 |
2,513 |
2,531 |
+0.96% |
226,100 |
2024/1/17 |
2,513 |
2,534 |
2,501 |
2,507 |
+0.24% |
238,400 |
2024/1/16 |
2,507 |
2,516 |
2,499 |
2,501 |
+0.44% |
326,100 |
2024/1/15 |
2,490 |
2,490 |
2,477 |
2,490 |
+0.85% |
168,400 |
2024/1/12 |
2,500 |
2,503 |
2,453 |
2,469 |
-0.56% |
234,500 |
2024/1/11 |
2,480 |
2,503 |
2,462 |
2,483 |
+0.57% |
389,700 |
2024/1/10 |
2,473 |
2,480 |
2,455 |
2,469 |
+0.45% |
220,100 |
2024/1/9 |
2,436 |
2,467 |
2,434 |
2,458 |
+1.32% |
321,400 |
2024/1/5 |
2,428 |
2,433 |
2,412 |
2,426 |
+0.54% |
327,900 |
2024/1/4 |
2,359 |
2,415 |
2,329 |
2,413 |
+2.20% |
408,000 |
2023/12/29 |
2,340 |
2,366 |
2,340 |
2,361 |
+0.94% |
183,600 |
2023/12/28 |
2,323 |
2,339 |
2,317 |
2,339 |
-0.21% |
118,200 |
2023/12/27 |
2,326 |
2,345 |
2,322 |
2,344 |
+0.82% |
218,100 |
2023/12/26 |
2,326 |
2,335 |
2,314 |
2,325 |
+0.26% |
179,800 |
2023/12/25 |
2,365 |
2,365 |
2,319 |
2,319 |
-1.11% |
133,200 |
2023/12/22 |
2,345 |
2,361 |
2,340 |
2,345 |
+0.43% |
135,000 |
2023/12/21 |
2,314 |
2,340 |
2,306 |
2,335 |
+0.21% |
147,500 |
2023/12/20 |
2,343 |
2,349 |
2,330 |
2,330 |
-0.68% |
194,500 |
2023/12/19 |
2,352 |
2,357 |
2,334 |
2,346 |
+0.30% |
147,400 |
2023/12/18 |
2,320 |
2,345 |
2,315 |
2,339 |
-0.17% |
174,400 |
2023/12/15 |
2,381 |
2,384 |
2,334 |
2,343 |
-1.64% |
489,700 |
2023/12/14 |
2,390 |
2,416 |
2,367 |
2,382 |
+0.17% |
249,300 |
2023/12/13 |
2,360 |
2,384 |
2,354 |
2,378 |
+1.58% |
208,800 |
2023/12/12 |
2,359 |
2,370 |
2,333 |
2,341 |
-0.68% |
133,700 |
2023/12/11 |
2,337 |
2,360 |
2,324 |
2,357 |
+0.86% |
230,400 |
2023/12/8 |
2,381 |
2,389 |
2,320 |
2,337 |
-2.75% |
418,600 |
2023/12/7 |
2,395 |
2,413 |
2,385 |
2,403 |
+0.08% |
190,700 |
2023/12/6 |
2,408 |
2,412 |
2,392 |
2,401 |
+0.04% |
193,800 |
2023/12/5 |
2,391 |
2,415 |
2,383 |
2,400 |
+0.25% |
226,800 |
2023/12/4 |
2,390 |
2,407 |
2,369 |
2,394 |
+0.34% |
257,000 |
2023/12/1 |
2,416 |
2,425 |
2,381 |
2,386 |
-1.28% |
352,800 |
2023/11/30 |
2,430 |
2,448 |
2,390 |
2,417 |
-0.41% |
538,200 |
2023/11/29 |
2,368 |
2,427 |
2,364 |
2,427 |
+2.93% |
362,000 |
2023/11/28 |
2,364 |
2,366 |
2,341 |
2,358 |
-0.25% |
154,800 |
2023/11/27 |
2,378 |
2,398 |
2,358 |
2,364 |
-0.17% |
145,000 |
2023/11/24 |
2,406 |
2,409 |
2,364 |
2,368 |
-0.88% |
192,500 |
2023/11/22 |
2,355 |
2,399 |
2,350 |
2,389 |
+1.66% |
402,200 |
2023/11/21 |
2,314 |
2,358 |
2,314 |
2,350 |
+1.25% |
268,700 |
2023/11/20 |
2,325 |
2,332 |
2,307 |
2,321 |
+0.87% |
200,800 |
2023/11/17 |
2,280 |
2,304 |
2,269 |
2,301 |
+0.74% |
200,500 |
2023/11/16 |
2,334 |
2,337 |
2,282 |
2,284 |
-2.43% |
211,900 |
2023/11/15 |
2,334 |
2,349 |
2,321 |
2,341 |
+0.99% |
204,000 |
2023/11/14 |
2,320 |
2,340 |
2,316 |
2,318 |
+0.26% |
237,500 |
2023/11/13 |
2,263 |
2,339 |
2,261 |
2,312 |
-0.04% |
264,000 |
2023/11/10 |
2,315 |
2,316 |
2,280 |
2,313 |
-0.17% |
294,000 |
2023/11/9 |
2,360 |
2,360 |
2,293 |
2,317 |
-1.57% |
294,300 |
2023/11/8 |
2,333 |
2,361 |
2,320 |
2,354 |
+1.07% |
525,500 |
2023/11/7 |
2,311 |
2,330 |
2,301 |
2,329 |
-0.17% |
315,700 |
2023/11/6 |
2,368 |
2,372 |
2,329 |
2,333 |
+0.21% |
365,400 |
2023/11/2 |
2,293 |
2,334 |
2,282 |
2,328 |
+2.37% |
446,500 |
2023/11/1 |
2,294 |
2,297 |
2,273 |
2,274 |
-0.18% |
307,800 |
2023/10/31 |
2,225 |
2,282 |
2,224 |
2,278 |
+2.66% |
354,100 |
2023/10/30 |
2,250 |
2,250 |
2,208 |
2,219 |
-2.33% |
519,100 |
2023/10/27 |
2,255 |
2,272 |
2,242 |
2,272 |
+0.75% |
206,700 |
2023/10/26 |
2,271 |
2,285 |
2,251 |
2,255 |
-1.57% |
195,600 |
2023/10/25 |
2,316 |
2,325 |
2,288 |
2,291 |
-0.30% |
328,800 |
|