日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,281 |
2,291 |
2,240 |
2,269 |
-0.87% |
300,600 |
2024/4/22 |
2,227 |
2,289 |
2,207 |
2,289 |
+4.95% |
401,400 |
2024/4/19 |
2,269 |
2,289 |
2,162 |
2,181 |
-4.13% |
465,200 |
2024/4/18 |
2,232 |
2,282 |
2,230 |
2,275 |
+2.11% |
349,800 |
2024/4/17 |
2,199 |
2,242 |
2,190 |
2,228 |
+1.83% |
409,300 |
2024/4/16 |
2,167 |
2,208 |
2,156 |
2,188 |
+1.16% |
231,400 |
2024/4/15 |
2,141 |
2,184 |
2,136 |
2,163 |
-0.64% |
278,300 |
2024/4/12 |
2,201 |
2,223 |
2,163 |
2,177 |
-1.58% |
345,100 |
2024/4/11 |
2,209 |
2,236 |
2,200 |
2,212 |
-0.32% |
392,800 |
2024/4/10 |
2,262 |
2,275 |
2,216 |
2,219 |
-1.90% |
245,700 |
2024/4/9 |
2,258 |
2,276 |
2,247 |
2,262 |
-0.04% |
284,100 |
2024/4/8 |
2,275 |
2,287 |
2,255 |
2,263 |
+0.58% |
287,700 |
2024/4/5 |
2,230 |
2,265 |
2,222 |
2,250 |
+0.00% |
247,900 |
2024/4/4 |
2,252 |
2,257 |
2,228 |
2,250 |
+1.63% |
276,800 |
2024/4/3 |
2,211 |
2,232 |
2,182 |
2,214 |
-1.03% |
208,400 |
2024/4/2 |
2,252 |
2,278 |
2,221 |
2,237 |
+0.31% |
313,800 |
2024/4/1 |
2,265 |
2,269 |
2,224 |
2,230 |
-1.02% |
300,200 |
2024/3/29 |
2,266 |
2,271 |
2,244 |
2,253 |
-1.18% |
254,400 |
2024/3/28 |
2,289 |
2,303 |
2,278 |
2,280 |
+0.22% |
220,300 |
2024/3/27 |
2,300 |
2,300 |
2,265 |
2,275 |
-1.26% |
300,400 |
2024/3/26 |
2,310 |
2,319 |
2,285 |
2,304 |
-1.07% |
283,700 |
2024/3/25 |
2,298 |
2,354 |
2,291 |
2,329 |
+0.47% |
556,300 |
2024/3/22 |
2,289 |
2,323 |
2,279 |
2,318 |
+2.79% |
466,600 |
2024/3/21 |
2,258 |
2,293 |
2,254 |
2,255 |
+0.85% |
378,200 |
2024/3/19 |
2,201 |
2,240 |
2,197 |
2,236 |
+0.99% |
322,600 |
2024/3/18 |
2,186 |
2,230 |
2,183 |
2,214 |
+2.55% |
335,600 |
2024/3/15 |
2,112 |
2,173 |
2,085 |
2,159 |
+2.96% |
332,800 |
2024/3/14 |
2,096 |
2,116 |
2,088 |
2,097 |
-0.33% |
223,900 |
2024/3/13 |
2,127 |
2,128 |
2,080 |
2,104 |
-0.38% |
142,200 |
2024/3/12 |
2,109 |
2,114 |
2,071 |
2,112 |
+0.14% |
182,400 |
2024/3/11 |
2,133 |
2,157 |
2,076 |
2,109 |
-2.50% |
254,900 |
2024/3/8 |
2,130 |
2,189 |
2,125 |
2,163 |
+0.60% |
402,700 |
2024/3/7 |
2,180 |
2,187 |
2,132 |
2,150 |
-1.15% |
313,300 |
2024/3/6 |
2,094 |
2,177 |
2,089 |
2,175 |
+1.83% |
366,400 |
2024/3/5 |
2,093 |
2,153 |
2,080 |
2,136 |
+1.28% |
447,300 |
2024/3/4 |
2,117 |
2,144 |
2,090 |
2,109 |
+0.62% |
363,400 |
2024/3/1 |
2,090 |
2,112 |
2,080 |
2,096 |
-0.76% |
267,700 |
2024/2/29 |
2,094 |
2,118 |
2,061 |
2,112 |
+0.38% |
254,400 |
2024/2/28 |
2,110 |
2,134 |
2,101 |
2,104 |
+0.53% |
310,500 |
2024/2/27 |
2,097 |
2,119 |
2,070 |
2,093 |
+0.14% |
258,000 |
2024/2/26 |
2,117 |
2,133 |
2,086 |
2,090 |
-0.62% |
267,400 |
2024/2/22 |
2,121 |
2,138 |
2,098 |
2,103 |
-0.14% |
341,700 |
2024/2/21 |
2,108 |
2,153 |
2,081 |
2,106 |
+0.38% |
461,800 |
2024/2/20 |
2,078 |
2,100 |
2,066 |
2,098 |
+1.99% |
394,000 |
2024/2/19 |
2,000 |
2,065 |
2,000 |
2,057 |
+3.68% |
456,500 |
2024/2/16 |
1,935 |
2,004 |
1,935 |
1,984 |
-0.35% |
506,100 |
2024/2/15 |
2,005 |
2,009 |
1,956 |
1,991 |
+0.45% |
276,800 |
2024/2/14 |
2,010 |
2,010 |
1,956 |
1,982 |
-2.27% |
309,400 |
2024/2/13 |
1,998 |
2,042 |
1,989 |
2,028 |
+2.58% |
538,700 |
2024/2/9 |
1,950 |
1,982 |
1,947 |
1,977 |
+0.97% |
207,500 |
2024/2/8 |
1,950 |
1,965 |
1,936 |
1,958 |
+0.31% |
258,400 |
2024/2/7 |
1,949 |
1,961 |
1,943 |
1,952 |
+0.10% |
212,500 |
2024/2/6 |
1,956 |
1,957 |
1,934 |
1,950 |
-0.81% |
284,900 |
2024/2/5 |
1,986 |
1,986 |
1,953 |
1,966 |
+0.82% |
263,800 |
2024/2/2 |
1,950 |
1,988 |
1,946 |
1,950 |
+0.00% |
318,900 |
2024/2/1 |
1,952 |
1,984 |
1,945 |
1,950 |
-1.81% |
627,800 |
2024/1/31 |
2,120 |
2,120 |
1,979 |
1,986 |
+1.85% |
1,182,700 |
2024/1/30 |
1,951 |
1,960 |
1,943 |
1,950 |
+0.00% |
364,700 |
2024/1/29 |
1,976 |
1,988 |
1,950 |
1,950 |
-1.17% |
399,300 |
2024/1/26 |
2,007 |
2,008 |
1,969 |
1,973 |
-1.55% |
434,100 |
2024/1/25 |
1,999 |
2,009 |
1,975 |
2,004 |
+0.70% |
285,500 |
2024/1/24 |
2,000 |
2,029 |
1,981 |
1,990 |
-0.50% |
402,000 |
2024/1/23 |
2,000 |
2,010 |
1,991 |
2,000 |
+0.76% |
345,600 |
2024/1/22 |
1,960 |
1,985 |
1,954 |
1,985 |
+1.38% |
258,200 |
2024/1/19 |
1,963 |
1,980 |
1,950 |
1,958 |
+0.15% |
352,200 |
2024/1/18 |
1,922 |
1,958 |
1,917 |
1,955 |
+2.20% |
363,900 |
2024/1/17 |
1,895 |
1,933 |
1,892 |
1,913 |
+2.03% |
467,800 |
2024/1/16 |
1,915 |
1,918 |
1,875 |
1,875 |
-2.24% |
294,300 |
2024/1/15 |
1,936 |
1,936 |
1,916 |
1,918 |
-0.21% |
171,600 |
2024/1/12 |
1,949 |
1,954 |
1,907 |
1,922 |
-1.39% |
408,700 |
2024/1/11 |
1,951 |
1,969 |
1,946 |
1,949 |
+1.04% |
375,600 |
2024/1/10 |
1,911 |
1,933 |
1,910 |
1,929 |
+0.78% |
276,600 |
2024/1/9 |
1,909 |
1,930 |
1,897 |
1,914 |
+1.22% |
364,300 |
2024/1/5 |
1,877 |
1,904 |
1,868 |
1,891 |
+2.55% |
547,600 |
2024/1/4 |
1,814 |
1,844 |
1,785 |
1,844 |
+0.22% |
455,300 |
2023/12/29 |
1,828 |
1,857 |
1,818 |
1,840 |
+0.99% |
339,000 |
2023/12/28 |
1,825 |
1,833 |
1,807 |
1,822 |
-0.65% |
377,500 |
2023/12/27 |
1,831 |
1,835 |
1,819 |
1,834 |
+0.66% |
345,900 |
2023/12/26 |
1,834 |
1,846 |
1,811 |
1,822 |
-0.76% |
232,400 |
2023/12/25 |
1,858 |
1,876 |
1,832 |
1,836 |
-1.29% |
200,400 |
2023/12/22 |
1,867 |
1,870 |
1,849 |
1,860 |
+0.11% |
253,800 |
2023/12/21 |
1,808 |
1,868 |
1,806 |
1,858 |
+0.54% |
276,800 |
2023/12/20 |
1,864 |
1,867 |
1,845 |
1,848 |
-1.28% |
318,500 |
2023/12/19 |
1,830 |
1,878 |
1,826 |
1,872 |
+2.63% |
355,900 |
2023/12/18 |
1,806 |
1,829 |
1,794 |
1,824 |
+0.39% |
369,200 |
2023/12/15 |
1,788 |
1,828 |
1,787 |
1,817 |
+1.79% |
456,000 |
2023/12/14 |
1,844 |
1,858 |
1,783 |
1,785 |
-3.20% |
590,600 |
2023/12/13 |
1,858 |
1,875 |
1,840 |
1,844 |
-0.22% |
381,900 |
2023/12/12 |
1,857 |
1,875 |
1,836 |
1,848 |
-0.75% |
553,100 |
2023/12/11 |
1,866 |
1,872 |
1,848 |
1,862 |
+0.98% |
380,900 |
2023/12/8 |
1,904 |
1,912 |
1,835 |
1,844 |
-4.31% |
752,100 |
2023/12/7 |
1,941 |
1,953 |
1,922 |
1,927 |
-1.68% |
264,400 |
2023/12/6 |
1,923 |
1,964 |
1,922 |
1,960 |
+2.67% |
343,300 |
2023/12/5 |
1,947 |
1,953 |
1,908 |
1,909 |
-2.35% |
489,200 |
2023/12/4 |
1,975 |
1,979 |
1,955 |
1,955 |
-1.06% |
328,100 |
2023/12/1 |
1,995 |
1,995 |
1,965 |
1,976 |
-0.45% |
257,900 |
2023/11/30 |
1,972 |
2,000 |
1,969 |
1,985 |
+0.81% |
328,700 |
2023/11/29 |
1,967 |
1,989 |
1,953 |
1,969 |
-0.96% |
351,900 |
2023/11/28 |
1,992 |
1,999 |
1,964 |
1,988 |
-0.25% |
342,100 |
2023/11/27 |
2,010 |
2,017 |
1,993 |
1,993 |
-0.85% |
390,600 |
2023/11/24 |
1,989 |
2,012 |
1,987 |
2,010 |
+2.29% |
486,700 |
2023/11/22 |
1,932 |
1,989 |
1,932 |
1,965 |
+1.34% |
554,300 |
2023/11/21 |
1,924 |
1,943 |
1,910 |
1,939 |
+1.20% |
427,700 |
2023/11/20 |
1,914 |
1,943 |
1,891 |
1,916 |
+0.42% |
607,300 |
2023/11/17 |
1,851 |
1,909 |
1,838 |
1,908 |
+1.65% |
880,700 |
2023/11/16 |
1,935 |
1,975 |
1,861 |
1,877 |
-2.95% |
1,695,700 |
2023/11/15 |
2,182 |
2,194 |
1,877 |
1,934 |
-7.82% |
3,717,700 |
2023/11/14 |
2,114 |
2,132 |
2,096 |
2,098 |
+0.48% |
365,600 |
2023/11/13 |
2,145 |
2,146 |
2,080 |
2,088 |
-1.51% |
416,300 |
2023/11/10 |
2,113 |
2,123 |
2,088 |
2,120 |
-0.47% |
373,700 |
2023/11/9 |
2,106 |
2,146 |
2,088 |
2,130 |
+2.01% |
296,700 |
2023/11/8 |
2,097 |
2,118 |
2,064 |
2,088 |
-0.14% |
453,600 |
2023/11/7 |
2,126 |
2,130 |
2,081 |
2,091 |
-0.81% |
368,500 |
2023/11/6 |
2,120 |
2,127 |
2,096 |
2,108 |
+2.13% |
465,200 |
2023/11/2 |
2,083 |
2,085 |
2,041 |
2,064 |
+0.39% |
244,800 |
2023/11/1 |
2,027 |
2,064 |
2,015 |
2,056 |
+3.16% |
415,200 |
2023/10/31 |
1,952 |
1,998 |
1,950 |
1,993 |
+2.10% |
345,600 |
2023/10/30 |
2,011 |
2,017 |
1,947 |
1,952 |
-4.03% |
501,400 |
2023/10/27 |
2,010 |
2,036 |
2,010 |
2,034 |
+0.25% |
364,700 |
2023/10/26 |
2,058 |
2,076 |
2,023 |
2,029 |
-1.93% |
222,900 |
2023/10/25 |
2,073 |
2,102 |
2,062 |
2,069 |
+0.68% |
278,100 |
2023/10/24 |
2,017 |
2,061 |
1,991 |
2,055 |
+0.64% |
459,100 |
2023/10/23 |
2,080 |
2,089 |
2,042 |
2,042 |
-2.25% |
441,100 |
|