日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,283 |
2,314 |
2,283 |
2,307 |
+0.26% |
140,000 |
2024/4/22 |
2,300 |
2,320 |
2,278 |
2,301 |
+1.41% |
103,500 |
2024/4/19 |
2,274 |
2,295 |
2,239 |
2,269 |
-0.13% |
209,200 |
2024/4/18 |
2,274 |
2,303 |
2,252 |
2,272 |
+0.80% |
151,400 |
2024/4/17 |
2,320 |
2,320 |
2,241 |
2,254 |
-2.89% |
138,100 |
2024/4/16 |
2,331 |
2,353 |
2,308 |
2,321 |
-1.11% |
186,600 |
2024/4/15 |
2,329 |
2,357 |
2,329 |
2,347 |
+0.73% |
161,900 |
2024/4/12 |
2,305 |
2,337 |
2,305 |
2,330 |
+2.06% |
240,400 |
2024/4/11 |
2,241 |
2,283 |
2,231 |
2,283 |
+0.53% |
74,300 |
2024/4/10 |
2,239 |
2,278 |
2,235 |
2,271 |
+1.79% |
113,900 |
2024/4/9 |
2,224 |
2,239 |
2,209 |
2,231 |
+0.50% |
94,900 |
2024/4/8 |
2,230 |
2,249 |
2,206 |
2,220 |
+0.41% |
105,500 |
2024/4/5 |
2,181 |
2,220 |
2,175 |
2,211 |
+0.82% |
104,800 |
2024/4/4 |
2,206 |
2,213 |
2,176 |
2,193 |
-0.63% |
134,300 |
2024/4/3 |
2,189 |
2,218 |
2,163 |
2,207 |
-0.23% |
171,200 |
2024/4/2 |
2,247 |
2,252 |
2,200 |
2,212 |
-1.29% |
140,400 |
2024/4/1 |
2,298 |
2,311 |
2,240 |
2,241 |
-1.28% |
154,000 |
2024/3/29 |
2,239 |
2,273 |
2,227 |
2,270 |
+2.07% |
120,900 |
2024/3/28 |
2,210 |
2,251 |
2,210 |
2,224 |
-2.28% |
108,100 |
2024/3/27 |
2,261 |
2,294 |
2,261 |
2,276 |
+1.34% |
193,800 |
2024/3/26 |
2,264 |
2,276 |
2,241 |
2,246 |
-0.40% |
139,300 |
2024/3/25 |
2,271 |
2,280 |
2,247 |
2,255 |
-1.61% |
112,400 |
2024/3/22 |
2,300 |
2,312 |
2,261 |
2,292 |
+0.26% |
212,700 |
2024/3/21 |
2,276 |
2,305 |
2,269 |
2,286 |
+1.28% |
238,100 |
2024/3/19 |
2,214 |
2,258 |
2,210 |
2,257 |
+2.03% |
230,800 |
2024/3/18 |
2,215 |
2,224 |
2,183 |
2,212 |
-0.05% |
213,300 |
2024/3/15 |
2,163 |
2,224 |
2,163 |
2,213 |
+2.64% |
268,700 |
2024/3/14 |
2,119 |
2,164 |
2,105 |
2,156 |
+1.75% |
159,700 |
2024/3/13 |
2,131 |
2,141 |
2,091 |
2,119 |
-0.56% |
172,000 |
2024/3/12 |
2,112 |
2,131 |
2,067 |
2,131 |
+0.80% |
220,900 |
2024/3/11 |
2,165 |
2,165 |
2,092 |
2,114 |
-2.94% |
138,000 |
2024/3/8 |
2,126 |
2,199 |
2,121 |
2,178 |
+1.49% |
207,600 |
2024/3/7 |
2,166 |
2,183 |
2,138 |
2,146 |
-0.79% |
267,500 |
2024/3/6 |
2,150 |
2,175 |
2,142 |
2,163 |
+1.07% |
156,900 |
2024/3/5 |
2,155 |
2,155 |
2,098 |
2,140 |
-1.34% |
187,000 |
2024/3/4 |
2,173 |
2,187 |
2,161 |
2,169 |
-0.18% |
168,900 |
2024/3/1 |
2,209 |
2,220 |
2,160 |
2,173 |
-0.73% |
217,600 |
2024/2/29 |
2,178 |
2,196 |
2,148 |
2,189 |
+1.39% |
266,300 |
2024/2/28 |
2,170 |
2,185 |
2,146 |
2,159 |
-0.64% |
106,700 |
2024/2/27 |
2,180 |
2,196 |
2,163 |
2,173 |
-0.55% |
124,100 |
2024/2/26 |
2,239 |
2,239 |
2,181 |
2,185 |
-0.18% |
194,600 |
2024/2/22 |
2,210 |
2,218 |
2,179 |
2,189 |
-0.68% |
167,400 |
2024/2/21 |
2,200 |
2,258 |
2,175 |
2,204 |
+0.78% |
357,900 |
2024/2/20 |
2,184 |
2,206 |
2,174 |
2,187 |
+0.64% |
214,600 |
2024/2/19 |
2,128 |
2,177 |
2,111 |
2,173 |
+2.31% |
192,100 |
2024/2/16 |
2,116 |
2,136 |
2,092 |
2,124 |
+0.28% |
255,200 |
2024/2/15 |
2,089 |
2,125 |
2,072 |
2,118 |
+1.78% |
312,000 |
2024/2/14 |
2,042 |
2,091 |
2,030 |
2,081 |
+3.17% |
478,600 |
2024/2/13 |
2,105 |
2,119 |
2,008 |
2,017 |
-1.85% |
558,300 |
2024/2/9 |
2,210 |
2,222 |
2,055 |
2,055 |
-6.42% |
489,900 |
2024/2/8 |
2,180 |
2,210 |
2,139 |
2,196 |
+0.87% |
218,900 |
2024/2/7 |
2,181 |
2,190 |
2,171 |
2,177 |
-0.87% |
83,300 |
2024/2/6 |
2,198 |
2,219 |
2,188 |
2,196 |
-0.32% |
119,500 |
2024/2/5 |
2,215 |
2,227 |
2,201 |
2,203 |
-0.54% |
112,000 |
2024/2/2 |
2,221 |
2,242 |
2,192 |
2,215 |
-0.27% |
117,800 |
2024/2/1 |
2,200 |
2,232 |
2,198 |
2,221 |
-0.18% |
99,800 |
2024/1/31 |
2,200 |
2,225 |
2,192 |
2,225 |
+0.45% |
131,600 |
2024/1/30 |
2,251 |
2,254 |
2,213 |
2,215 |
-1.12% |
149,100 |
2024/1/29 |
2,252 |
2,257 |
2,230 |
2,240 |
+0.54% |
124,700 |
2024/1/26 |
2,266 |
2,268 |
2,220 |
2,228 |
-1.37% |
135,300 |
2024/1/25 |
2,251 |
2,276 |
2,247 |
2,259 |
+1.26% |
195,100 |
2024/1/24 |
2,240 |
2,250 |
2,210 |
2,231 |
-0.80% |
107,300 |
2024/1/23 |
2,245 |
2,283 |
2,239 |
2,249 |
+0.31% |
155,900 |
2024/1/22 |
2,208 |
2,245 |
2,208 |
2,242 |
+1.82% |
144,600 |
2024/1/19 |
2,223 |
2,248 |
2,195 |
2,202 |
-0.05% |
186,800 |
2024/1/18 |
2,172 |
2,221 |
2,170 |
2,203 |
+1.38% |
184,200 |
2024/1/17 |
2,155 |
2,217 |
2,155 |
2,173 |
+0.56% |
248,100 |
2024/1/16 |
2,186 |
2,193 |
2,155 |
2,161 |
-1.59% |
173,900 |
2024/1/15 |
2,138 |
2,204 |
2,121 |
2,196 |
+2.62% |
739,900 |
2024/1/12 |
2,162 |
2,188 |
2,134 |
2,140 |
-1.34% |
430,900 |
2024/1/11 |
2,198 |
2,203 |
2,169 |
2,169 |
-0.64% |
164,700 |
2024/1/10 |
2,175 |
2,209 |
2,173 |
2,183 |
-0.32% |
180,200 |
2024/1/9 |
2,211 |
2,217 |
2,175 |
2,190 |
-0.95% |
244,100 |
2024/1/5 |
2,248 |
2,294 |
2,210 |
2,211 |
-0.85% |
296,400 |
2024/1/4 |
2,180 |
2,230 |
2,135 |
2,230 |
+2.29% |
180,000 |
2023/12/29 |
2,164 |
2,184 |
2,139 |
2,180 |
+1.77% |
212,800 |
2023/12/28 |
2,113 |
2,153 |
2,111 |
2,142 |
+1.47% |
164,600 |
2023/12/27 |
2,092 |
2,113 |
2,078 |
2,111 |
+1.59% |
143,000 |
2023/12/26 |
2,051 |
2,078 |
2,050 |
2,078 |
+1.17% |
90,800 |
2023/12/25 |
2,050 |
2,060 |
2,041 |
2,054 |
+0.74% |
61,200 |
2023/12/22 |
2,023 |
2,044 |
2,016 |
2,039 |
+0.39% |
121,200 |
2023/12/21 |
2,010 |
2,044 |
2,002 |
2,031 |
+0.05% |
130,200 |
2023/12/20 |
2,020 |
2,053 |
2,018 |
2,030 |
+0.00% |
169,300 |
2023/12/19 |
2,046 |
2,046 |
2,012 |
2,030 |
-0.29% |
126,500 |
2023/12/18 |
2,035 |
2,045 |
2,001 |
2,036 |
-0.83% |
130,500 |
2023/12/15 |
2,073 |
2,078 |
2,045 |
2,053 |
-1.20% |
194,900 |
2023/12/14 |
2,103 |
2,118 |
2,044 |
2,078 |
-1.70% |
177,800 |
2023/12/13 |
2,085 |
2,125 |
2,085 |
2,114 |
+1.25% |
168,300 |
2023/12/12 |
2,102 |
2,104 |
2,080 |
2,088 |
+0.24% |
189,500 |
2023/12/11 |
2,078 |
2,086 |
2,054 |
2,083 |
+2.36% |
180,600 |
2023/12/8 |
2,050 |
2,058 |
2,028 |
2,035 |
-2.35% |
397,100 |
2023/12/7 |
2,081 |
2,091 |
2,068 |
2,084 |
-1.61% |
239,200 |
2023/12/6 |
2,086 |
2,122 |
2,080 |
2,118 |
+0.91% |
178,600 |
2023/12/5 |
2,122 |
2,136 |
2,099 |
2,099 |
-1.59% |
131,700 |
2023/12/4 |
2,076 |
2,148 |
2,074 |
2,133 |
+1.28% |
137,900 |
2023/12/1 |
2,127 |
2,131 |
2,098 |
2,106 |
-1.17% |
178,600 |
2023/11/30 |
2,134 |
2,143 |
2,076 |
2,131 |
-0.65% |
256,300 |
2023/11/29 |
2,144 |
2,165 |
2,121 |
2,145 |
-0.05% |
161,500 |
2023/11/28 |
2,147 |
2,149 |
2,118 |
2,146 |
+0.47% |
143,400 |
2023/11/27 |
2,132 |
2,149 |
2,112 |
2,136 |
+0.56% |
161,600 |
2023/11/24 |
2,184 |
2,184 |
2,122 |
2,124 |
-3.23% |
307,200 |
2023/11/22 |
2,160 |
2,214 |
2,153 |
2,195 |
+0.69% |
145,700 |
2023/11/21 |
2,181 |
2,198 |
2,162 |
2,180 |
+0.60% |
194,800 |
2023/11/20 |
2,211 |
2,224 |
2,158 |
2,167 |
-3.39% |
210,200 |
2023/11/17 |
2,200 |
2,243 |
2,195 |
2,243 |
+4.33% |
369,500 |
2023/11/16 |
2,148 |
2,184 |
2,141 |
2,150 |
-1.01% |
221,700 |
2023/11/15 |
2,175 |
2,190 |
2,147 |
2,172 |
+1.07% |
134,800 |
2023/11/14 |
2,150 |
2,173 |
2,135 |
2,149 |
-0.05% |
105,500 |
2023/11/13 |
2,199 |
2,199 |
2,146 |
2,150 |
-2.49% |
74,700 |
2023/11/10 |
2,175 |
2,210 |
2,138 |
2,205 |
+1.24% |
124,500 |
2023/11/9 |
2,125 |
2,182 |
2,111 |
2,178 |
+1.11% |
145,300 |
2023/11/8 |
2,203 |
2,208 |
2,097 |
2,154 |
-1.60% |
233,500 |
2023/11/7 |
2,231 |
2,231 |
2,153 |
2,189 |
-2.01% |
270,100 |
2023/11/6 |
2,170 |
2,278 |
2,162 |
2,234 |
+4.78% |
408,500 |
2023/11/2 |
2,200 |
2,237 |
2,106 |
2,132 |
-1.07% |
517,000 |
2023/11/1 |
2,151 |
2,168 |
2,140 |
2,155 |
+0.94% |
201,800 |
2023/10/31 |
2,115 |
2,141 |
2,095 |
2,135 |
+2.10% |
213,400 |
2023/10/30 |
2,106 |
2,118 |
2,082 |
2,091 |
-0.95% |
159,100 |
2023/10/27 |
2,092 |
2,111 |
2,079 |
2,111 |
+2.13% |
101,800 |
2023/10/26 |
2,090 |
2,101 |
2,053 |
2,067 |
-0.77% |
88,800 |
2023/10/25 |
2,088 |
2,129 |
2,080 |
2,083 |
-1.37% |
114,300 |
2023/10/24 |
2,113 |
2,124 |
2,045 |
2,112 |
+0.05% |
119,900 |
2023/10/23 |
2,116 |
2,141 |
2,111 |
2,111 |
-1.08% |
94,400 |
|