日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,130 |
2,138 |
2,108 |
2,110 |
-1.77% |
106,800 |
2024/4/24 |
2,140 |
2,158 |
2,115 |
2,148 |
+0.94% |
182,200 |
2024/4/23 |
2,158 |
2,165 |
2,112 |
2,128 |
+1.92% |
153,500 |
2024/4/22 |
2,097 |
2,107 |
2,078 |
2,088 |
+1.70% |
131,600 |
2024/4/19 |
2,102 |
2,109 |
2,053 |
2,053 |
-3.02% |
129,600 |
2024/4/18 |
2,081 |
2,145 |
2,081 |
2,117 |
+1.73% |
146,100 |
2024/4/17 |
2,099 |
2,104 |
2,067 |
2,081 |
-1.00% |
145,400 |
2024/4/16 |
2,112 |
2,123 |
2,091 |
2,102 |
-0.85% |
125,100 |
2024/4/15 |
2,133 |
2,133 |
2,096 |
2,120 |
-0.75% |
193,400 |
2024/4/12 |
2,145 |
2,176 |
2,114 |
2,136 |
-0.28% |
197,800 |
2024/4/11 |
2,131 |
2,151 |
2,120 |
2,142 |
-0.28% |
103,800 |
2024/4/10 |
2,160 |
2,170 |
2,142 |
2,148 |
-0.88% |
110,100 |
2024/4/9 |
2,196 |
2,197 |
2,144 |
2,167 |
-0.64% |
158,100 |
2024/4/8 |
2,192 |
2,202 |
2,173 |
2,181 |
+0.37% |
126,600 |
2024/4/5 |
2,141 |
2,179 |
2,131 |
2,173 |
+0.09% |
127,200 |
2024/4/4 |
2,195 |
2,209 |
2,171 |
2,171 |
-1.05% |
141,600 |
2024/4/3 |
2,220 |
2,231 |
2,160 |
2,194 |
-2.36% |
238,000 |
2024/4/2 |
2,263 |
2,317 |
2,247 |
2,247 |
-2.81% |
218,600 |
2024/4/1 |
2,305 |
2,354 |
2,285 |
2,312 |
+0.96% |
259,700 |
2024/3/29 |
2,250 |
2,294 |
2,246 |
2,290 |
+2.55% |
295,400 |
2024/3/28 |
2,247 |
2,267 |
2,216 |
2,233 |
-2.79% |
351,000 |
2024/3/27 |
2,343 |
2,392 |
2,294 |
2,297 |
+2.41% |
940,700 |
2024/3/26 |
2,250 |
2,274 |
2,238 |
2,243 |
-1.36% |
205,500 |
2024/3/25 |
2,335 |
2,344 |
2,272 |
2,274 |
-3.60% |
342,100 |
2024/3/22 |
2,358 |
2,365 |
2,307 |
2,359 |
+0.64% |
231,700 |
2024/3/21 |
2,355 |
2,390 |
2,343 |
2,344 |
-0.26% |
276,000 |
2024/3/19 |
2,352 |
2,367 |
2,325 |
2,350 |
-0.68% |
240,500 |
2024/3/18 |
2,350 |
2,374 |
2,342 |
2,366 |
+0.81% |
197,000 |
2024/3/15 |
2,332 |
2,373 |
2,331 |
2,347 |
-0.97% |
120,000 |
2024/3/14 |
2,390 |
2,419 |
2,345 |
2,370 |
-0.08% |
204,300 |
2024/3/13 |
2,442 |
2,447 |
2,366 |
2,372 |
-3.34% |
237,400 |
2024/3/12 |
2,432 |
2,474 |
2,383 |
2,454 |
+0.62% |
234,800 |
2024/3/11 |
2,447 |
2,482 |
2,431 |
2,439 |
-1.41% |
220,400 |
2024/3/8 |
2,512 |
2,532 |
2,449 |
2,474 |
-3.09% |
330,100 |
2024/3/7 |
2,583 |
2,631 |
2,543 |
2,553 |
-1.12% |
313,500 |
2024/3/6 |
2,572 |
2,647 |
2,563 |
2,582 |
-0.81% |
226,800 |
2024/3/5 |
2,600 |
2,641 |
2,582 |
2,603 |
-1.25% |
142,700 |
2024/3/4 |
2,673 |
2,676 |
2,600 |
2,636 |
-0.68% |
169,300 |
2024/3/1 |
2,663 |
2,673 |
2,632 |
2,654 |
-0.34% |
179,000 |
2024/2/29 |
2,640 |
2,675 |
2,617 |
2,663 |
+0.87% |
175,300 |
2024/2/28 |
2,650 |
2,673 |
2,629 |
2,640 |
-0.23% |
192,300 |
2024/2/27 |
2,496 |
2,656 |
2,480 |
2,646 |
+5.50% |
323,400 |
2024/2/26 |
2,516 |
2,557 |
2,493 |
2,508 |
+0.32% |
168,600 |
2024/2/22 |
2,499 |
2,521 |
2,458 |
2,500 |
+1.01% |
186,800 |
2024/2/21 |
2,488 |
2,513 |
2,470 |
2,475 |
-0.72% |
119,800 |
2024/2/20 |
2,538 |
2,545 |
2,474 |
2,493 |
-1.07% |
154,900 |
2024/2/19 |
2,470 |
2,533 |
2,458 |
2,520 |
+2.48% |
265,400 |
2024/2/16 |
2,349 |
2,480 |
2,343 |
2,459 |
+5.40% |
392,500 |
2024/2/15 |
2,365 |
2,394 |
2,309 |
2,333 |
-1.14% |
142,300 |
2024/2/14 |
2,370 |
2,370 |
2,311 |
2,360 |
-1.34% |
209,700 |
2024/2/13 |
2,360 |
2,397 |
2,350 |
2,392 |
+1.92% |
140,100 |
2024/2/9 |
2,340 |
2,357 |
2,307 |
2,347 |
+0.73% |
115,000 |
2024/2/8 |
2,401 |
2,401 |
2,330 |
2,330 |
-2.67% |
255,500 |
2024/2/7 |
2,411 |
2,433 |
2,375 |
2,394 |
-2.01% |
178,800 |
2024/2/6 |
2,516 |
2,520 |
2,401 |
2,443 |
-2.90% |
288,600 |
2024/2/5 |
2,530 |
2,550 |
2,472 |
2,516 |
+0.92% |
333,100 |
2024/2/2 |
2,363 |
2,538 |
2,294 |
2,493 |
+5.99% |
684,400 |
2024/2/1 |
2,324 |
2,395 |
2,295 |
2,352 |
+2.89% |
599,100 |
2024/1/31 |
2,268 |
2,315 |
2,197 |
2,286 |
-3.46% |
967,900 |
2024/1/30 |
2,377 |
2,411 |
2,338 |
2,368 |
-0.38% |
257,600 |
2024/1/29 |
2,420 |
2,426 |
2,361 |
2,377 |
-1.41% |
157,500 |
2024/1/26 |
2,439 |
2,459 |
2,397 |
2,411 |
-1.15% |
151,700 |
2024/1/25 |
2,341 |
2,444 |
2,340 |
2,439 |
+2.01% |
212,100 |
2024/1/24 |
2,392 |
2,417 |
2,361 |
2,391 |
-0.71% |
224,200 |
2024/1/23 |
2,412 |
2,455 |
2,392 |
2,408 |
+0.88% |
194,000 |
2024/1/22 |
2,397 |
2,412 |
2,356 |
2,387 |
+0.89% |
175,600 |
2024/1/19 |
2,339 |
2,375 |
2,327 |
2,366 |
+1.02% |
139,400 |
2024/1/18 |
2,347 |
2,369 |
2,333 |
2,342 |
-0.47% |
129,300 |
2024/1/17 |
2,407 |
2,415 |
2,344 |
2,353 |
-0.63% |
146,800 |
2024/1/16 |
2,385 |
2,398 |
2,361 |
2,368 |
-0.75% |
228,600 |
2024/1/15 |
2,388 |
2,407 |
2,368 |
2,386 |
-0.62% |
141,400 |
2024/1/12 |
2,490 |
2,490 |
2,399 |
2,401 |
-3.22% |
204,900 |
2024/1/11 |
2,470 |
2,496 |
2,450 |
2,481 |
+1.31% |
209,500 |
2024/1/10 |
2,442 |
2,480 |
2,405 |
2,449 |
+0.33% |
202,500 |
2024/1/9 |
2,385 |
2,449 |
2,385 |
2,441 |
+2.69% |
223,400 |
2024/1/5 |
2,429 |
2,440 |
2,372 |
2,377 |
-1.29% |
186,500 |
2024/1/4 |
2,416 |
2,419 |
2,369 |
2,408 |
-0.99% |
159,800 |
2023/12/29 |
2,437 |
2,460 |
2,410 |
2,432 |
-0.73% |
178,200 |
2023/12/28 |
2,379 |
2,450 |
2,370 |
2,450 |
+2.85% |
182,700 |
2023/12/27 |
2,345 |
2,389 |
2,336 |
2,382 |
+2.14% |
238,100 |
2023/12/26 |
2,320 |
2,345 |
2,316 |
2,332 |
+0.60% |
136,600 |
2023/12/25 |
2,341 |
2,349 |
2,306 |
2,318 |
-1.32% |
164,500 |
2023/12/22 |
2,327 |
2,363 |
2,321 |
2,349 |
+0.95% |
181,700 |
2023/12/21 |
2,321 |
2,359 |
2,310 |
2,327 |
-1.86% |
170,500 |
2023/12/20 |
2,417 |
2,450 |
2,365 |
2,371 |
-1.00% |
227,500 |
2023/12/19 |
2,346 |
2,395 |
2,340 |
2,395 |
+1.83% |
233,600 |
2023/12/18 |
2,360 |
2,375 |
2,293 |
2,352 |
-1.38% |
345,700 |
2023/12/15 |
2,364 |
2,402 |
2,360 |
2,385 |
+2.23% |
289,200 |
2023/12/14 |
2,346 |
2,378 |
2,295 |
2,333 |
-0.30% |
239,500 |
2023/12/13 |
2,272 |
2,364 |
2,266 |
2,340 |
+3.13% |
318,000 |
2023/12/12 |
2,326 |
2,355 |
2,252 |
2,269 |
-1.00% |
215,800 |
2023/12/11 |
2,258 |
2,306 |
2,217 |
2,292 |
+3.10% |
317,600 |
2023/12/8 |
2,205 |
2,249 |
2,200 |
2,223 |
-0.71% |
232,500 |
2023/12/7 |
2,276 |
2,284 |
2,226 |
2,239 |
-2.82% |
307,200 |
2023/12/6 |
2,244 |
2,306 |
2,226 |
2,304 |
+4.35% |
397,600 |
2023/12/5 |
2,181 |
2,307 |
2,181 |
2,208 |
+3.37% |
742,500 |
2023/12/4 |
2,147 |
2,160 |
2,095 |
2,136 |
-0.51% |
408,600 |
2023/12/1 |
2,233 |
2,240 |
2,146 |
2,147 |
-5.29% |
491,300 |
2023/11/30 |
2,330 |
2,373 |
2,263 |
2,267 |
-1.43% |
475,900 |
2023/11/29 |
2,261 |
2,345 |
2,261 |
2,300 |
+3.70% |
454,100 |
2023/11/28 |
2,216 |
2,255 |
2,192 |
2,218 |
+0.36% |
473,400 |
2023/11/27 |
2,151 |
2,215 |
2,134 |
2,210 |
+3.90% |
562,700 |
2023/11/24 |
2,110 |
2,146 |
2,095 |
2,127 |
-0.89% |
304,200 |
2023/11/22 |
2,142 |
2,178 |
2,137 |
2,146 |
-0.88% |
153,500 |
2023/11/21 |
2,143 |
2,208 |
2,122 |
2,165 |
+0.60% |
205,000 |
2023/11/20 |
2,145 |
2,213 |
2,131 |
2,152 |
+1.80% |
484,800 |
2023/11/17 |
2,082 |
2,116 |
2,069 |
2,114 |
+0.43% |
278,500 |
2023/11/16 |
2,110 |
2,193 |
2,058 |
2,105 |
+0.43% |
473,400 |
2023/11/15 |
2,077 |
2,099 |
2,038 |
2,096 |
+1.50% |
558,700 |
2023/11/14 |
2,081 |
2,116 |
2,058 |
2,065 |
-1.34% |
333,200 |
2023/11/13 |
2,135 |
2,147 |
2,041 |
2,093 |
-1.13% |
617,600 |
2023/11/10 |
2,189 |
2,193 |
2,084 |
2,117 |
-3.60% |
495,500 |
2023/11/9 |
2,208 |
2,215 |
2,084 |
2,196 |
-0.36% |
501,200 |
2023/11/8 |
2,096 |
2,230 |
2,096 |
2,204 |
+5.71% |
754,400 |
2023/11/7 |
2,189 |
2,191 |
2,061 |
2,085 |
-5.01% |
816,800 |
2023/11/6 |
2,175 |
2,202 |
2,104 |
2,195 |
+1.53% |
672,300 |
2023/11/2 |
2,192 |
2,300 |
2,111 |
2,162 |
-2.61% |
1,355,100 |
2023/11/1 |
2,220 |
2,220 |
2,220 |
2,220 |
-18.38% |
173,800 |
2023/10/31 |
2,565 |
2,752 |
2,548 |
2,720 |
+7.42% |
335,500 |
2023/10/30 |
2,515 |
2,537 |
2,481 |
2,532 |
+0.68% |
189,000 |
2023/10/27 |
2,438 |
2,515 |
2,433 |
2,515 |
+3.16% |
161,800 |
2023/10/26 |
2,449 |
2,487 |
2,417 |
2,438 |
-2.44% |
168,900 |
2023/10/25 |
2,536 |
2,566 |
2,483 |
2,499 |
-2.00% |
163,400 |
|