日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,739 |
2,785 |
2,671 |
2,684 |
-1.43% |
192,600 |
2024/4/18 |
2,677 |
2,750 |
2,677 |
2,723 |
+2.25% |
124,200 |
2024/4/17 |
2,668 |
2,705 |
2,655 |
2,663 |
-0.63% |
149,400 |
2024/4/16 |
2,697 |
2,702 |
2,647 |
2,680 |
-1.25% |
120,600 |
2024/4/15 |
2,724 |
2,764 |
2,695 |
2,714 |
+4.95% |
377,100 |
2024/4/12 |
2,670 |
2,682 |
2,521 |
2,586 |
-2.64% |
208,900 |
2024/4/11 |
2,700 |
2,707 |
2,653 |
2,656 |
-2.28% |
98,600 |
2024/4/10 |
2,696 |
2,776 |
2,696 |
2,718 |
+2.03% |
163,700 |
2024/4/9 |
2,620 |
2,672 |
2,620 |
2,664 |
+1.80% |
61,100 |
2024/4/8 |
2,613 |
2,633 |
2,581 |
2,617 |
+0.77% |
74,200 |
2024/4/5 |
2,563 |
2,597 |
2,547 |
2,597 |
+0.58% |
102,400 |
2024/4/4 |
2,611 |
2,611 |
2,559 |
2,582 |
-0.73% |
94,100 |
2024/4/3 |
2,576 |
2,606 |
2,547 |
2,601 |
-0.38% |
176,400 |
2024/4/2 |
2,648 |
2,648 |
2,583 |
2,611 |
-1.77% |
141,900 |
2024/4/1 |
2,701 |
2,720 |
2,651 |
2,658 |
-1.48% |
64,800 |
2024/3/29 |
2,652 |
2,706 |
2,652 |
2,698 |
+1.73% |
100,200 |
2024/3/28 |
2,681 |
2,715 |
2,642 |
2,652 |
-3.46% |
116,900 |
2024/3/27 |
2,750 |
2,786 |
2,735 |
2,747 |
+0.99% |
120,300 |
2024/3/26 |
2,750 |
2,774 |
2,720 |
2,720 |
-1.59% |
133,800 |
2024/3/25 |
2,812 |
2,822 |
2,737 |
2,764 |
-2.19% |
195,000 |
2024/3/22 |
2,779 |
2,867 |
2,773 |
2,826 |
+2.69% |
243,400 |
2024/3/21 |
2,735 |
2,781 |
2,735 |
2,752 |
+1.47% |
102,800 |
2024/3/19 |
2,672 |
2,744 |
2,636 |
2,712 |
+1.35% |
109,600 |
2024/3/18 |
2,728 |
2,734 |
2,676 |
2,676 |
-1.29% |
137,600 |
2024/3/15 |
2,666 |
2,724 |
2,654 |
2,711 |
+0.97% |
301,300 |
2024/3/14 |
2,648 |
2,700 |
2,610 |
2,685 |
+1.40% |
162,700 |
2024/3/13 |
2,680 |
2,682 |
2,630 |
2,648 |
-0.34% |
126,600 |
2024/3/12 |
2,647 |
2,679 |
2,613 |
2,657 |
+0.11% |
132,000 |
2024/3/11 |
2,604 |
2,677 |
2,594 |
2,654 |
+1.38% |
133,900 |
2024/3/8 |
2,563 |
2,637 |
2,550 |
2,618 |
+1.00% |
182,900 |
2024/3/7 |
2,570 |
2,598 |
2,540 |
2,592 |
+0.86% |
163,500 |
2024/3/6 |
2,520 |
2,572 |
2,490 |
2,570 |
+1.30% |
195,300 |
2024/3/5 |
2,498 |
2,554 |
2,482 |
2,537 |
+0.32% |
184,300 |
2024/3/4 |
2,550 |
2,551 |
2,498 |
2,529 |
-1.79% |
225,900 |
2024/3/1 |
2,551 |
2,588 |
2,524 |
2,575 |
+2.14% |
248,400 |
2024/2/29 |
2,556 |
2,562 |
2,479 |
2,521 |
-1.75% |
323,800 |
2024/2/28 |
2,570 |
2,595 |
2,560 |
2,566 |
-0.19% |
214,800 |
2024/2/27 |
2,625 |
2,625 |
2,562 |
2,571 |
-1.46% |
213,500 |
2024/2/26 |
2,632 |
2,655 |
2,593 |
2,609 |
-1.40% |
304,900 |
2024/2/22 |
2,742 |
2,742 |
2,630 |
2,646 |
-3.50% |
275,200 |
2024/2/21 |
2,751 |
2,760 |
2,716 |
2,742 |
-0.72% |
214,100 |
2024/2/20 |
2,774 |
2,793 |
2,713 |
2,762 |
-0.72% |
244,800 |
2024/2/19 |
2,800 |
2,800 |
2,729 |
2,782 |
-1.49% |
192,800 |
2024/2/16 |
2,820 |
2,827 |
2,755 |
2,824 |
+0.18% |
167,900 |
2024/2/15 |
2,850 |
2,850 |
2,782 |
2,819 |
+0.28% |
190,300 |
2024/2/14 |
2,855 |
2,882 |
2,811 |
2,811 |
-3.24% |
235,300 |
2024/2/13 |
2,867 |
2,933 |
2,809 |
2,905 |
+3.12% |
378,600 |
2024/2/9 |
2,995 |
3,015 |
2,775 |
2,817 |
+4.53% |
1,096,000 |
2024/2/8 |
2,702 |
2,714 |
2,602 |
2,695 |
-1.68% |
410,800 |
2024/2/7 |
2,755 |
2,787 |
2,723 |
2,741 |
-0.83% |
218,900 |
2024/2/6 |
2,814 |
2,819 |
2,761 |
2,764 |
-1.57% |
188,300 |
2024/2/5 |
2,825 |
2,863 |
2,808 |
2,808 |
-0.60% |
158,300 |
2024/2/2 |
2,734 |
2,826 |
2,734 |
2,825 |
+3.18% |
230,100 |
2024/2/1 |
2,708 |
2,758 |
2,708 |
2,738 |
-0.26% |
252,100 |
2024/1/31 |
2,709 |
2,748 |
2,696 |
2,745 |
+1.59% |
155,200 |
2024/1/30 |
2,730 |
2,730 |
2,695 |
2,702 |
-0.26% |
162,100 |
2024/1/29 |
2,713 |
2,732 |
2,669 |
2,709 |
+1.16% |
174,900 |
2024/1/26 |
2,634 |
2,686 |
2,614 |
2,678 |
+1.21% |
107,800 |
2024/1/25 |
2,586 |
2,652 |
2,586 |
2,646 |
+1.93% |
119,700 |
2024/1/24 |
2,558 |
2,605 |
2,558 |
2,596 |
+0.70% |
124,200 |
2024/1/23 |
2,600 |
2,620 |
2,568 |
2,578 |
-0.62% |
82,700 |
2024/1/22 |
2,590 |
2,612 |
2,572 |
2,594 |
+1.09% |
89,200 |
2024/1/19 |
2,559 |
2,601 |
2,554 |
2,566 |
+0.27% |
113,100 |
2024/1/18 |
2,581 |
2,589 |
2,531 |
2,559 |
-1.20% |
134,100 |
2024/1/17 |
2,576 |
2,632 |
2,562 |
2,590 |
+0.47% |
152,400 |
2024/1/16 |
2,669 |
2,673 |
2,569 |
2,578 |
-3.30% |
209,300 |
2024/1/15 |
2,683 |
2,690 |
2,633 |
2,666 |
-1.15% |
173,200 |
2024/1/12 |
2,770 |
2,776 |
2,685 |
2,697 |
-1.96% |
351,700 |
2024/1/11 |
2,785 |
2,785 |
2,725 |
2,751 |
-0.04% |
109,800 |
2024/1/10 |
2,725 |
2,766 |
2,715 |
2,752 |
+1.21% |
91,800 |
2024/1/9 |
2,674 |
2,727 |
2,671 |
2,719 |
+1.84% |
128,700 |
2024/1/5 |
2,703 |
2,705 |
2,654 |
2,670 |
-0.85% |
152,500 |
2024/1/4 |
2,699 |
2,714 |
2,646 |
2,693 |
-1.17% |
173,600 |
2023/12/29 |
2,680 |
2,757 |
2,674 |
2,725 |
+2.41% |
288,300 |
2023/12/28 |
2,644 |
2,665 |
2,626 |
2,661 |
+0.80% |
127,600 |
2023/12/27 |
2,588 |
2,645 |
2,587 |
2,640 |
+1.89% |
167,300 |
2023/12/26 |
2,578 |
2,591 |
2,556 |
2,591 |
-0.15% |
189,400 |
2023/12/25 |
2,580 |
2,596 |
2,553 |
2,595 |
+0.66% |
120,000 |
2023/12/22 |
2,556 |
2,578 |
2,540 |
2,578 |
+0.62% |
107,300 |
2023/12/21 |
2,586 |
2,595 |
2,556 |
2,562 |
-1.00% |
96,400 |
2023/12/20 |
2,585 |
2,621 |
2,579 |
2,588 |
-0.80% |
195,400 |
2023/12/19 |
2,592 |
2,622 |
2,579 |
2,609 |
+0.62% |
122,100 |
2023/12/18 |
2,602 |
2,602 |
2,560 |
2,593 |
-0.84% |
123,400 |
2023/12/15 |
2,599 |
2,622 |
2,578 |
2,615 |
+1.55% |
150,500 |
2023/12/14 |
2,633 |
2,657 |
2,575 |
2,575 |
-0.85% |
139,200 |
2023/12/13 |
2,585 |
2,617 |
2,579 |
2,597 |
+1.56% |
202,600 |
2023/12/12 |
2,551 |
2,572 |
2,541 |
2,557 |
-0.39% |
181,100 |
2023/12/11 |
2,547 |
2,590 |
2,544 |
2,567 |
+1.42% |
144,200 |
2023/12/8 |
2,531 |
2,580 |
2,522 |
2,531 |
-1.29% |
149,300 |
2023/12/7 |
2,593 |
2,609 |
2,562 |
2,564 |
-1.38% |
172,600 |
2023/12/6 |
2,525 |
2,605 |
2,515 |
2,600 |
+2.69% |
201,500 |
2023/12/5 |
2,576 |
2,606 |
2,532 |
2,532 |
-1.59% |
230,100 |
2023/12/4 |
2,550 |
2,582 |
2,538 |
2,573 |
+0.35% |
212,700 |
2023/12/1 |
2,587 |
2,627 |
2,557 |
2,564 |
-0.93% |
262,900 |
2023/11/30 |
2,550 |
2,608 |
2,537 |
2,588 |
+2.09% |
416,100 |
2023/11/29 |
2,451 |
2,541 |
2,440 |
2,535 |
+3.85% |
344,300 |
2023/11/28 |
2,400 |
2,454 |
2,396 |
2,441 |
+1.67% |
183,700 |
2023/11/27 |
2,364 |
2,419 |
2,364 |
2,401 |
+1.35% |
182,900 |
2023/11/24 |
2,370 |
2,387 |
2,346 |
2,369 |
-1.21% |
167,000 |
2023/11/22 |
2,353 |
2,413 |
2,342 |
2,398 |
+1.27% |
218,900 |
2023/11/21 |
2,296 |
2,377 |
2,294 |
2,368 |
+3.54% |
256,800 |
2023/11/20 |
2,272 |
2,331 |
2,266 |
2,287 |
-0.39% |
153,300 |
2023/11/17 |
2,269 |
2,296 |
2,234 |
2,296 |
+1.01% |
210,700 |
2023/11/16 |
2,269 |
2,301 |
2,245 |
2,273 |
-0.66% |
156,400 |
2023/11/15 |
2,290 |
2,306 |
2,254 |
2,288 |
+2.05% |
660,000 |
2023/11/14 |
2,289 |
2,289 |
2,214 |
2,242 |
-0.40% |
189,800 |
2023/11/13 |
2,260 |
2,279 |
2,184 |
2,251 |
-0.31% |
239,000 |
2023/11/10 |
2,255 |
2,294 |
2,225 |
2,258 |
-5.17% |
589,700 |
2023/11/9 |
2,318 |
2,384 |
2,283 |
2,381 |
+2.72% |
252,600 |
2023/11/8 |
2,298 |
2,330 |
2,291 |
2,318 |
+0.87% |
149,300 |
2023/11/7 |
2,321 |
2,350 |
2,293 |
2,298 |
-0.99% |
155,200 |
2023/11/6 |
2,317 |
2,353 |
2,302 |
2,321 |
+1.80% |
182,800 |
2023/11/2 |
2,279 |
2,299 |
2,268 |
2,280 |
+1.29% |
171,900 |
2023/11/1 |
2,305 |
2,313 |
2,251 |
2,251 |
+0.94% |
172,600 |
2023/10/31 |
2,212 |
2,241 |
2,192 |
2,230 |
+2.72% |
232,700 |
2023/10/30 |
2,135 |
2,172 |
2,113 |
2,171 |
+1.69% |
551,800 |
2023/10/27 |
2,118 |
2,145 |
2,091 |
2,135 |
+2.45% |
199,300 |
2023/10/26 |
2,108 |
2,138 |
2,078 |
2,084 |
-2.57% |
180,700 |
2023/10/25 |
2,166 |
2,181 |
2,133 |
2,139 |
-0.51% |
123,800 |
2023/10/24 |
2,126 |
2,157 |
2,080 |
2,150 |
+1.70% |
112,700 |
2023/10/23 |
2,107 |
2,149 |
2,104 |
2,114 |
-0.52% |
161,000 |
2023/10/20 |
2,110 |
2,143 |
2,081 |
2,125 |
+0.00% |
136,500 |
2023/10/19 |
2,133 |
2,165 |
2,122 |
2,125 |
-2.34% |
111,100 |
|