日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,401 |
2,454 |
2,365 |
2,374 |
-0.46% |
577,500 |
2024/4/17 |
2,325 |
2,441 |
2,323 |
2,385 |
+0.85% |
573,800 |
2024/4/16 |
2,390 |
2,401 |
2,317 |
2,365 |
-3.90% |
487,900 |
2024/4/15 |
2,497 |
2,497 |
2,427 |
2,461 |
-2.34% |
430,800 |
2024/4/12 |
2,420 |
2,529 |
2,420 |
2,520 |
+4.30% |
411,600 |
2024/4/11 |
2,376 |
2,431 |
2,362 |
2,416 |
+0.54% |
431,800 |
2024/4/10 |
2,495 |
2,511 |
2,400 |
2,403 |
-1.23% |
366,100 |
2024/4/9 |
2,462 |
2,489 |
2,409 |
2,433 |
-0.94% |
335,500 |
2024/4/8 |
2,471 |
2,499 |
2,438 |
2,456 |
+0.70% |
342,200 |
2024/4/5 |
2,392 |
2,457 |
2,372 |
2,439 |
+1.20% |
277,200 |
2024/4/4 |
2,367 |
2,436 |
2,332 |
2,410 |
+3.17% |
256,100 |
2024/4/3 |
2,403 |
2,420 |
2,327 |
2,336 |
-5.39% |
497,700 |
2024/4/2 |
2,499 |
2,507 |
2,442 |
2,469 |
-1.79% |
305,800 |
2024/4/1 |
2,582 |
2,582 |
2,513 |
2,514 |
-2.78% |
279,500 |
2024/3/29 |
2,573 |
2,615 |
2,548 |
2,586 |
+2.01% |
432,700 |
2024/3/28 |
2,450 |
2,541 |
2,443 |
2,535 |
+4.24% |
334,000 |
2024/3/27 |
2,434 |
2,458 |
2,423 |
2,432 |
+2.01% |
311,100 |
2024/3/26 |
2,363 |
2,404 |
2,326 |
2,384 |
-0.42% |
267,700 |
2024/3/25 |
2,481 |
2,491 |
2,394 |
2,394 |
-3.47% |
207,500 |
2024/3/22 |
2,448 |
2,500 |
2,435 |
2,480 |
+1.35% |
455,700 |
2024/3/21 |
2,469 |
2,490 |
2,435 |
2,447 |
+0.25% |
303,700 |
2024/3/19 |
2,400 |
2,451 |
2,385 |
2,441 |
+0.12% |
165,100 |
2024/3/18 |
2,430 |
2,477 |
2,430 |
2,438 |
+2.44% |
317,900 |
2024/3/15 |
2,430 |
2,460 |
2,380 |
2,380 |
-2.06% |
456,400 |
2024/3/14 |
2,398 |
2,447 |
2,386 |
2,430 |
+0.21% |
435,500 |
2024/3/13 |
2,450 |
2,485 |
2,424 |
2,425 |
-0.70% |
408,400 |
2024/3/12 |
2,391 |
2,452 |
2,349 |
2,442 |
+0.41% |
411,600 |
2024/3/11 |
2,396 |
2,457 |
2,373 |
2,432 |
-1.98% |
594,800 |
2024/3/8 |
2,500 |
2,532 |
2,467 |
2,481 |
+7.26% |
957,900 |
2024/3/7 |
2,330 |
2,354 |
2,289 |
2,313 |
-0.34% |
606,800 |
2024/3/6 |
2,293 |
2,330 |
2,273 |
2,321 |
-0.26% |
457,700 |
2024/3/5 |
2,351 |
2,352 |
2,277 |
2,327 |
-1.65% |
593,200 |
2024/3/4 |
2,438 |
2,445 |
2,366 |
2,366 |
-4.21% |
541,900 |
2024/3/1 |
2,497 |
2,541 |
2,459 |
2,470 |
-1.08% |
369,100 |
2024/2/29 |
2,505 |
2,527 |
2,446 |
2,497 |
-0.64% |
428,500 |
2024/2/28 |
2,520 |
2,582 |
2,509 |
2,513 |
+0.80% |
651,100 |
2024/2/27 |
2,500 |
2,509 |
2,452 |
2,493 |
-0.99% |
364,600 |
2024/2/26 |
2,520 |
2,540 |
2,465 |
2,518 |
+1.90% |
599,400 |
2024/2/22 |
2,483 |
2,506 |
2,459 |
2,471 |
-0.60% |
313,900 |
2024/2/21 |
2,570 |
2,583 |
2,451 |
2,486 |
-4.57% |
501,500 |
2024/2/20 |
2,598 |
2,638 |
2,588 |
2,605 |
+1.40% |
460,800 |
2024/2/19 |
2,515 |
2,573 |
2,515 |
2,569 |
+2.35% |
410,000 |
2024/2/16 |
2,400 |
2,519 |
2,399 |
2,510 |
+6.72% |
891,100 |
2024/2/15 |
2,498 |
2,498 |
2,315 |
2,352 |
-5.31% |
719,100 |
2024/2/14 |
2,499 |
2,515 |
2,459 |
2,484 |
-1.97% |
501,600 |
2024/2/13 |
2,601 |
2,643 |
2,505 |
2,534 |
-2.09% |
682,600 |
2024/2/9 |
2,619 |
2,638 |
2,501 |
2,588 |
-4.82% |
1,571,900 |
2024/2/8 |
2,755 |
2,771 |
2,719 |
2,719 |
-1.31% |
490,400 |
2024/2/7 |
2,775 |
2,778 |
2,715 |
2,755 |
-0.72% |
407,100 |
2024/2/6 |
2,761 |
2,788 |
2,735 |
2,775 |
-0.11% |
366,000 |
2024/2/5 |
2,708 |
2,790 |
2,702 |
2,778 |
+2.58% |
373,500 |
2024/2/2 |
2,690 |
2,736 |
2,690 |
2,708 |
+1.04% |
252,900 |
2024/2/1 |
2,691 |
2,711 |
2,653 |
2,680 |
-2.08% |
418,200 |
2024/1/31 |
2,700 |
2,744 |
2,690 |
2,737 |
+0.33% |
220,400 |
2024/1/30 |
2,754 |
2,757 |
2,708 |
2,728 |
+0.66% |
174,300 |
2024/1/29 |
2,696 |
2,747 |
2,645 |
2,710 |
+0.15% |
344,700 |
2024/1/26 |
2,680 |
2,745 |
2,661 |
2,706 |
-0.48% |
394,400 |
2024/1/25 |
2,765 |
2,786 |
2,680 |
2,719 |
-2.79% |
613,900 |
2024/1/24 |
2,769 |
2,804 |
2,739 |
2,797 |
-0.11% |
411,200 |
2024/1/23 |
2,747 |
2,823 |
2,714 |
2,800 |
+3.55% |
655,000 |
2024/1/22 |
2,662 |
2,716 |
2,635 |
2,704 |
+2.81% |
383,000 |
2024/1/19 |
2,598 |
2,672 |
2,583 |
2,630 |
+2.45% |
316,900 |
2024/1/18 |
2,620 |
2,635 |
2,566 |
2,567 |
-2.95% |
595,400 |
2024/1/17 |
2,780 |
2,781 |
2,645 |
2,645 |
-5.57% |
630,100 |
2024/1/16 |
2,846 |
2,876 |
2,786 |
2,801 |
-2.74% |
424,400 |
2024/1/15 |
2,892 |
2,895 |
2,825 |
2,880 |
-0.35% |
294,300 |
2024/1/12 |
2,985 |
2,993 |
2,832 |
2,890 |
-5.40% |
1,021,000 |
2024/1/11 |
3,050 |
3,085 |
3,015 |
3,055 |
+0.66% |
367,800 |
2024/1/10 |
2,955 |
3,035 |
2,910 |
3,035 |
+3.27% |
381,400 |
2024/1/9 |
2,925 |
2,939 |
2,888 |
2,939 |
+0.82% |
338,900 |
2024/1/5 |
2,950 |
2,963 |
2,869 |
2,915 |
-0.27% |
381,500 |
2024/1/4 |
2,910 |
2,934 |
2,883 |
2,923 |
-2.73% |
240,200 |
2023/12/29 |
2,964 |
3,035 |
2,942 |
3,005 |
+1.21% |
271,100 |
2023/12/28 |
2,996 |
3,010 |
2,946 |
2,969 |
+0.07% |
309,000 |
2023/12/27 |
2,921 |
3,010 |
2,894 |
2,967 |
+1.54% |
371,000 |
2023/12/26 |
2,935 |
2,971 |
2,878 |
2,922 |
-0.03% |
474,200 |
2023/12/25 |
3,095 |
3,095 |
2,860 |
2,923 |
-5.71% |
691,300 |
2023/12/22 |
3,140 |
3,140 |
3,055 |
3,100 |
-1.74% |
337,400 |
2023/12/21 |
3,170 |
3,190 |
3,120 |
3,155 |
-0.47% |
335,700 |
2023/12/20 |
3,260 |
3,295 |
3,110 |
3,170 |
-2.16% |
488,200 |
2023/12/19 |
3,170 |
3,255 |
3,170 |
3,240 |
+0.78% |
300,100 |
2023/12/18 |
3,160 |
3,245 |
3,155 |
3,215 |
+0.63% |
384,800 |
2023/12/15 |
3,120 |
3,235 |
3,095 |
3,195 |
+4.24% |
1,182,800 |
2023/12/14 |
3,135 |
3,160 |
3,025 |
3,065 |
+1.32% |
374,400 |
2023/12/13 |
3,040 |
3,075 |
2,968 |
3,025 |
+0.50% |
327,600 |
2023/12/12 |
3,150 |
3,150 |
2,994 |
3,010 |
-4.44% |
518,100 |
2023/12/11 |
3,020 |
3,150 |
3,020 |
3,150 |
+5.99% |
576,700 |
2023/12/8 |
2,979 |
3,040 |
2,944 |
2,972 |
+1.47% |
579,700 |
2023/12/7 |
2,926 |
2,989 |
2,870 |
2,929 |
-0.85% |
460,400 |
2023/12/6 |
2,885 |
2,987 |
2,885 |
2,954 |
+2.93% |
385,800 |
2023/12/5 |
2,850 |
2,918 |
2,834 |
2,870 |
+1.77% |
416,400 |
2023/12/4 |
2,761 |
2,843 |
2,735 |
2,820 |
+0.32% |
333,100 |
2023/12/1 |
2,871 |
2,875 |
2,799 |
2,811 |
-2.23% |
294,900 |
2023/11/30 |
2,895 |
2,940 |
2,840 |
2,875 |
-1.44% |
256,600 |
2023/11/29 |
2,895 |
2,935 |
2,886 |
2,917 |
+1.46% |
207,200 |
2023/11/28 |
2,899 |
2,972 |
2,865 |
2,875 |
-0.42% |
328,500 |
2023/11/27 |
2,914 |
2,990 |
2,866 |
2,887 |
-1.50% |
254,800 |
2023/11/24 |
2,880 |
3,015 |
2,880 |
2,931 |
+1.81% |
423,900 |
2023/11/22 |
2,940 |
2,944 |
2,827 |
2,879 |
-1.03% |
273,400 |
2023/11/21 |
2,812 |
2,930 |
2,806 |
2,909 |
+3.67% |
412,900 |
2023/11/20 |
2,691 |
2,826 |
2,669 |
2,806 |
+4.23% |
317,200 |
2023/11/17 |
2,663 |
2,698 |
2,641 |
2,692 |
+0.07% |
281,100 |
2023/11/16 |
2,832 |
2,832 |
2,681 |
2,690 |
-4.47% |
293,100 |
2023/11/15 |
2,900 |
2,914 |
2,764 |
2,816 |
-1.61% |
474,600 |
2023/11/14 |
2,898 |
2,900 |
2,806 |
2,862 |
+0.49% |
511,400 |
2023/11/13 |
3,030 |
3,035 |
2,824 |
2,848 |
-5.85% |
678,900 |
2023/11/10 |
2,845 |
3,070 |
2,791 |
3,025 |
+0.33% |
1,214,900 |
2023/11/9 |
2,900 |
3,045 |
2,875 |
3,015 |
+5.79% |
801,300 |
2023/11/8 |
2,862 |
2,897 |
2,795 |
2,850 |
+3.19% |
422,500 |
2023/11/7 |
2,758 |
2,790 |
2,734 |
2,762 |
-3.16% |
431,700 |
2023/11/6 |
2,723 |
2,906 |
2,718 |
2,852 |
+10.84% |
703,100 |
2023/11/2 |
2,521 |
2,586 |
2,483 |
2,573 |
+4.13% |
435,000 |
2023/11/1 |
2,541 |
2,541 |
2,447 |
2,471 |
-3.36% |
622,200 |
2023/10/31 |
2,475 |
2,560 |
2,461 |
2,557 |
+1.27% |
306,500 |
2023/10/30 |
2,458 |
2,544 |
2,453 |
2,525 |
+1.90% |
434,900 |
2023/10/27 |
2,400 |
2,478 |
2,356 |
2,478 |
+3.25% |
384,300 |
2023/10/26 |
2,400 |
2,496 |
2,374 |
2,400 |
-1.76% |
591,900 |
2023/10/25 |
2,438 |
2,479 |
2,367 |
2,443 |
+2.17% |
675,800 |
2023/10/24 |
2,227 |
2,416 |
2,214 |
2,391 |
+12.41% |
1,361,400 |
2023/10/23 |
2,262 |
2,263 |
2,101 |
2,127 |
-8.00% |
1,200,600 |
2023/10/20 |
2,361 |
2,361 |
2,261 |
2,312 |
-3.06% |
1,099,100 |
2023/10/19 |
2,500 |
2,500 |
2,360 |
2,385 |
-7.34% |
645,900 |
2023/10/18 |
2,640 |
2,640 |
2,523 |
2,574 |
-3.01% |
247,100 |
|