日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,445 |
2,447 |
2,435 |
2,440 |
+0.16% |
700 |
2024/4/23 |
2,434 |
2,479 |
2,434 |
2,436 |
+1.08% |
700 |
2024/4/22 |
2,401 |
2,410 |
2,401 |
2,410 |
+1.05% |
900 |
2024/4/19 |
2,400 |
2,400 |
2,380 |
2,385 |
-0.62% |
6,900 |
2024/4/18 |
2,370 |
2,400 |
2,343 |
2,400 |
+0.84% |
3,000 |
2024/4/17 |
2,402 |
2,402 |
2,380 |
2,380 |
-0.92% |
1,000 |
2024/4/16 |
2,444 |
2,444 |
2,362 |
2,402 |
-2.28% |
8,000 |
2024/4/15 |
2,460 |
2,460 |
2,439 |
2,458 |
-0.16% |
1,000 |
2024/4/12 |
2,490 |
2,490 |
2,462 |
2,462 |
-1.12% |
300 |
2024/4/11 |
2,445 |
2,490 |
2,445 |
2,490 |
+0.00% |
1,500 |
2024/4/10 |
2,490 |
2,490 |
2,490 |
2,490 |
+0.40% |
300 |
2024/4/9 |
2,460 |
2,487 |
2,452 |
2,480 |
+0.53% |
1,800 |
2024/4/8 |
2,466 |
2,483 |
2,466 |
2,467 |
+1.11% |
4,700 |
2024/4/5 |
2,501 |
2,502 |
2,400 |
2,440 |
-2.87% |
8,600 |
2024/4/4 |
2,533 |
2,533 |
2,512 |
2,512 |
-0.44% |
2,000 |
2024/4/3 |
2,522 |
2,550 |
2,521 |
2,523 |
-0.12% |
2,400 |
2024/4/2 |
2,560 |
2,560 |
2,525 |
2,526 |
-1.37% |
1,700 |
2024/4/1 |
2,590 |
2,612 |
2,560 |
2,561 |
-0.35% |
3,100 |
2024/3/29 |
2,579 |
2,588 |
2,556 |
2,570 |
+0.35% |
1,300 |
2024/3/28 |
2,556 |
2,585 |
2,556 |
2,561 |
-3.32% |
3,200 |
2024/3/27 |
2,653 |
2,668 |
2,642 |
2,649 |
-0.15% |
1,700 |
2024/3/26 |
2,650 |
2,669 |
2,640 |
2,653 |
+0.15% |
2,500 |
2024/3/25 |
2,670 |
2,670 |
2,616 |
2,649 |
-0.04% |
2,200 |
2024/3/22 |
2,660 |
2,660 |
2,640 |
2,650 |
+0.38% |
1,900 |
2024/3/21 |
2,615 |
2,648 |
2,615 |
2,640 |
+1.11% |
3,100 |
2024/3/19 |
2,610 |
2,611 |
2,610 |
2,611 |
+0.04% |
1,600 |
2024/3/18 |
2,631 |
2,631 |
2,599 |
2,610 |
+0.15% |
3,700 |
2024/3/15 |
2,585 |
2,609 |
2,578 |
2,606 |
+0.89% |
1,300 |
2024/3/14 |
2,581 |
2,599 |
2,581 |
2,583 |
-0.46% |
1,000 |
2024/3/13 |
2,606 |
2,619 |
2,580 |
2,595 |
-0.84% |
2,200 |
2024/3/12 |
2,603 |
2,637 |
2,603 |
2,617 |
-0.80% |
1,200 |
2024/3/11 |
2,650 |
2,700 |
2,600 |
2,638 |
-1.38% |
2,500 |
2024/3/8 |
2,655 |
2,699 |
2,650 |
2,675 |
+0.49% |
5,600 |
2024/3/7 |
2,700 |
2,708 |
2,661 |
2,662 |
-1.04% |
4,400 |
2024/3/6 |
2,690 |
2,690 |
2,647 |
2,690 |
+0.11% |
900 |
2024/3/5 |
2,648 |
2,694 |
2,648 |
2,687 |
+1.36% |
3,700 |
2024/3/4 |
2,600 |
2,656 |
2,600 |
2,651 |
+2.55% |
6,700 |
2024/3/1 |
2,583 |
2,590 |
2,583 |
2,585 |
+0.08% |
1,300 |
2024/2/29 |
2,580 |
2,599 |
2,575 |
2,583 |
+0.54% |
5,200 |
2024/2/28 |
2,551 |
2,569 |
2,550 |
2,569 |
+0.71% |
900 |
2024/2/27 |
2,553 |
2,570 |
2,548 |
2,551 |
-0.04% |
1,900 |
2024/2/26 |
2,561 |
2,586 |
2,552 |
2,552 |
-0.35% |
3,000 |
2024/2/22 |
2,592 |
2,602 |
2,561 |
2,561 |
-1.04% |
3,600 |
2024/2/21 |
2,580 |
2,591 |
2,562 |
2,588 |
+0.31% |
1,100 |
2024/2/20 |
2,560 |
2,588 |
2,560 |
2,580 |
+0.82% |
1,600 |
2024/2/19 |
2,536 |
2,595 |
2,536 |
2,559 |
+1.07% |
3,900 |
2024/2/16 |
2,550 |
2,550 |
2,505 |
2,532 |
-0.47% |
7,400 |
2024/2/15 |
2,552 |
2,591 |
2,541 |
2,544 |
-0.16% |
2,100 |
2024/2/14 |
2,601 |
2,601 |
2,537 |
2,548 |
-3.45% |
10,500 |
2024/2/13 |
2,820 |
2,820 |
2,601 |
2,639 |
-4.73% |
26,100 |
2024/2/9 |
2,690 |
2,797 |
2,690 |
2,770 |
+3.40% |
17,900 |
2024/2/8 |
2,656 |
2,679 |
2,652 |
2,679 |
+1.09% |
6,100 |
2024/2/7 |
2,623 |
2,655 |
2,623 |
2,650 |
+1.07% |
3,700 |
2024/2/6 |
2,600 |
2,628 |
2,590 |
2,622 |
+0.85% |
5,200 |
2024/2/5 |
2,601 |
2,607 |
2,569 |
2,600 |
+0.39% |
5,900 |
2024/2/2 |
2,550 |
2,590 |
2,550 |
2,590 |
+1.57% |
4,900 |
2024/2/1 |
2,485 |
2,563 |
2,485 |
2,550 |
+1.88% |
10,100 |
2024/1/31 |
2,484 |
2,504 |
2,474 |
2,503 |
+0.24% |
2,000 |
2024/1/30 |
2,504 |
2,504 |
2,482 |
2,497 |
-0.32% |
2,800 |
2024/1/29 |
2,486 |
2,505 |
2,474 |
2,505 |
+0.48% |
3,900 |
2024/1/26 |
2,502 |
2,505 |
2,477 |
2,493 |
-0.36% |
2,700 |
2024/1/25 |
2,517 |
2,517 |
2,465 |
2,502 |
+3.52% |
10,400 |
2024/1/24 |
2,424 |
2,442 |
2,416 |
2,417 |
-0.29% |
2,600 |
2024/1/23 |
2,410 |
2,438 |
2,410 |
2,424 |
+0.62% |
2,000 |
2024/1/22 |
2,390 |
2,428 |
2,383 |
2,409 |
+0.79% |
3,200 |
2024/1/19 |
2,382 |
2,401 |
2,381 |
2,390 |
+0.38% |
1,300 |
2024/1/18 |
2,379 |
2,381 |
2,364 |
2,381 |
+0.04% |
400 |
2024/1/17 |
2,421 |
2,422 |
2,280 |
2,380 |
-1.53% |
7,300 |
2024/1/16 |
2,466 |
2,466 |
2,417 |
2,417 |
-1.79% |
2,000 |
2024/1/15 |
2,447 |
2,461 |
2,432 |
2,461 |
-0.08% |
1,300 |
2024/1/12 |
2,421 |
2,470 |
2,420 |
2,463 |
+0.57% |
7,400 |
2024/1/11 |
2,488 |
2,488 |
2,435 |
2,449 |
+0.37% |
2,200 |
2024/1/10 |
2,451 |
2,451 |
2,432 |
2,440 |
-0.45% |
2,400 |
2024/1/9 |
2,435 |
2,488 |
2,435 |
2,451 |
+0.86% |
3,100 |
2024/1/5 |
2,438 |
2,440 |
2,408 |
2,430 |
-1.62% |
1,700 |
2024/1/4 |
2,416 |
2,478 |
2,405 |
2,470 |
+2.24% |
4,900 |
2023/12/29 |
2,343 |
2,416 |
2,321 |
2,416 |
+3.12% |
3,900 |
2023/12/28 |
2,332 |
2,343 |
2,302 |
2,343 |
+0.47% |
3,300 |
2023/12/27 |
2,335 |
2,335 |
2,313 |
2,332 |
+0.91% |
6,800 |
2023/12/26 |
2,265 |
2,312 |
2,251 |
2,311 |
+1.85% |
8,600 |
2023/12/25 |
2,300 |
2,300 |
2,248 |
2,269 |
+0.84% |
2,700 |
2023/12/22 |
2,260 |
2,265 |
2,247 |
2,250 |
-0.79% |
3,300 |
2023/12/21 |
2,281 |
2,281 |
2,250 |
2,268 |
-0.74% |
3,500 |
2023/12/20 |
2,302 |
2,302 |
2,279 |
2,285 |
-0.74% |
2,200 |
2023/12/19 |
2,310 |
2,310 |
2,270 |
2,302 |
-0.39% |
2,000 |
2023/12/18 |
2,357 |
2,357 |
2,296 |
2,311 |
+1.27% |
2,200 |
2023/12/15 |
2,311 |
2,331 |
2,260 |
2,282 |
-2.44% |
7,100 |
2023/12/14 |
2,346 |
2,349 |
2,332 |
2,339 |
-0.85% |
1,700 |
2023/12/13 |
2,355 |
2,363 |
2,345 |
2,359 |
-0.04% |
1,600 |
2023/12/12 |
2,349 |
2,364 |
2,349 |
2,360 |
+0.68% |
3,600 |
2023/12/11 |
2,339 |
2,344 |
2,318 |
2,344 |
+0.21% |
900 |
2023/12/8 |
2,308 |
2,339 |
2,308 |
2,339 |
-0.47% |
1,900 |
2023/12/7 |
2,337 |
2,358 |
2,337 |
2,350 |
-0.30% |
1,400 |
2023/12/6 |
2,309 |
2,357 |
2,303 |
2,357 |
+2.34% |
3,500 |
2023/12/5 |
2,342 |
2,342 |
2,303 |
2,303 |
-1.67% |
5,700 |
2023/12/4 |
2,348 |
2,355 |
2,342 |
2,342 |
-0.97% |
2,200 |
2023/12/1 |
2,382 |
2,382 |
2,335 |
2,365 |
-0.71% |
4,100 |
2023/11/30 |
2,380 |
2,393 |
2,357 |
2,382 |
+0.08% |
2,100 |
2023/11/29 |
2,381 |
2,381 |
2,370 |
2,380 |
-1.04% |
1,100 |
2023/11/28 |
2,406 |
2,406 |
2,375 |
2,405 |
-0.04% |
2,600 |
2023/11/27 |
2,438 |
2,438 |
2,404 |
2,406 |
+0.25% |
2,400 |
2023/11/24 |
2,393 |
2,412 |
2,393 |
2,400 |
+0.13% |
3,200 |
2023/11/22 |
2,447 |
2,447 |
2,395 |
2,397 |
+0.00% |
4,200 |
2023/11/21 |
2,423 |
2,434 |
2,391 |
2,397 |
-1.07% |
4,800 |
2023/11/20 |
2,471 |
2,471 |
2,420 |
2,423 |
-0.70% |
3,100 |
2023/11/17 |
2,356 |
2,466 |
2,356 |
2,440 |
+3.17% |
9,800 |
2023/11/16 |
2,357 |
2,380 |
2,356 |
2,365 |
-0.67% |
2,200 |
2023/11/15 |
2,383 |
2,407 |
2,364 |
2,381 |
+0.34% |
4,500 |
2023/11/14 |
2,388 |
2,388 |
2,336 |
2,373 |
+0.38% |
2,200 |
2023/11/13 |
2,412 |
2,438 |
2,342 |
2,364 |
-3.98% |
11,100 |
2023/11/10 |
2,505 |
2,505 |
2,455 |
2,462 |
-1.72% |
2,300 |
2023/11/9 |
2,430 |
2,507 |
2,425 |
2,505 |
+3.09% |
9,000 |
2023/11/8 |
2,515 |
2,532 |
2,400 |
2,430 |
-3.61% |
26,900 |
2023/11/7 |
2,578 |
2,578 |
2,503 |
2,521 |
-2.25% |
23,700 |
2023/11/6 |
2,588 |
2,618 |
2,509 |
2,579 |
+17.87% |
117,300 |
2023/11/2 |
2,147 |
2,200 |
2,115 |
2,188 |
+4.09% |
17,600 |
2023/11/1 |
2,116 |
2,130 |
2,080 |
2,102 |
+1.74% |
5,900 |
2023/10/31 |
2,021 |
2,066 |
2,021 |
2,066 |
+2.23% |
1,800 |
2023/10/30 |
2,020 |
2,026 |
2,020 |
2,021 |
+0.05% |
800 |
2023/10/27 |
1,992 |
2,050 |
1,992 |
2,020 |
+1.10% |
3,000 |
2023/10/26 |
2,045 |
2,045 |
1,984 |
1,998 |
-2.35% |
2,700 |
2023/10/25 |
2,050 |
2,060 |
2,017 |
2,046 |
+0.29% |
2,700 |
2023/10/24 |
2,022 |
2,040 |
1,928 |
2,040 |
-0.68% |
9,000 |
|