日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,644 |
2,645 |
2,603 |
2,615 |
-1.28% |
69,500 |
2024/4/18 |
2,633 |
2,665 |
2,633 |
2,649 |
+0.65% |
39,800 |
2024/4/17 |
2,660 |
2,660 |
2,617 |
2,632 |
-0.45% |
57,800 |
2024/4/16 |
2,660 |
2,665 |
2,638 |
2,644 |
-1.12% |
52,500 |
2024/4/15 |
2,651 |
2,680 |
2,639 |
2,674 |
+0.56% |
60,600 |
2024/4/12 |
2,660 |
2,660 |
2,647 |
2,659 |
+0.23% |
33,400 |
2024/4/11 |
2,640 |
2,659 |
2,630 |
2,653 |
+0.23% |
34,400 |
2024/4/10 |
2,654 |
2,658 |
2,643 |
2,647 |
+0.00% |
31,100 |
2024/4/9 |
2,636 |
2,653 |
2,633 |
2,647 |
+0.46% |
32,300 |
2024/4/8 |
2,620 |
2,642 |
2,603 |
2,635 |
+1.15% |
70,700 |
2024/4/5 |
2,590 |
2,613 |
2,585 |
2,605 |
+0.31% |
51,400 |
2024/4/4 |
2,618 |
2,618 |
2,591 |
2,597 |
-0.54% |
78,800 |
2024/4/3 |
2,589 |
2,622 |
2,587 |
2,611 |
+0.46% |
43,500 |
2024/4/2 |
2,640 |
2,640 |
2,586 |
2,599 |
-1.03% |
87,400 |
2024/4/1 |
2,656 |
2,660 |
2,626 |
2,626 |
-1.13% |
69,600 |
2024/3/29 |
2,636 |
2,659 |
2,635 |
2,656 |
+0.68% |
60,200 |
2024/3/28 |
2,666 |
2,667 |
2,628 |
2,638 |
-1.20% |
68,100 |
2024/3/27 |
2,665 |
2,680 |
2,657 |
2,670 |
+0.49% |
102,100 |
2024/3/26 |
2,643 |
2,662 |
2,636 |
2,657 |
+0.26% |
53,600 |
2024/3/25 |
2,661 |
2,668 |
2,650 |
2,650 |
-0.23% |
64,200 |
2024/3/22 |
2,641 |
2,663 |
2,606 |
2,656 |
+0.38% |
95,300 |
2024/3/21 |
2,665 |
2,677 |
2,643 |
2,646 |
-1.23% |
86,500 |
2024/3/19 |
2,648 |
2,688 |
2,648 |
2,679 |
+0.56% |
73,500 |
2024/3/18 |
2,690 |
2,704 |
2,654 |
2,664 |
+0.00% |
132,000 |
2024/3/15 |
2,623 |
2,676 |
2,613 |
2,664 |
+1.49% |
201,900 |
2024/3/14 |
2,590 |
2,632 |
2,582 |
2,625 |
-0.94% |
691,100 |
2024/3/13 |
2,710 |
2,720 |
2,641 |
2,650 |
-2.21% |
941,500 |
2024/3/12 |
2,690 |
2,710 |
2,673 |
2,710 |
+0.07% |
198,800 |
2024/3/11 |
2,766 |
2,772 |
2,693 |
2,708 |
-2.52% |
241,700 |
2024/3/8 |
2,761 |
2,786 |
2,747 |
2,778 |
+0.36% |
112,100 |
2024/3/7 |
2,719 |
2,768 |
2,719 |
2,768 |
+1.58% |
130,600 |
2024/3/6 |
2,718 |
2,741 |
2,715 |
2,725 |
+0.11% |
135,100 |
2024/3/5 |
2,705 |
2,727 |
2,694 |
2,722 |
+0.93% |
111,700 |
2024/3/4 |
2,722 |
2,722 |
2,687 |
2,697 |
-0.92% |
187,200 |
2024/3/1 |
2,770 |
2,770 |
2,722 |
2,722 |
-1.73% |
228,400 |
2024/2/29 |
2,789 |
2,801 |
2,769 |
2,770 |
-0.43% |
174,000 |
2024/2/28 |
2,781 |
2,801 |
2,756 |
2,782 |
-0.32% |
235,700 |
2024/2/27 |
2,785 |
2,807 |
2,765 |
2,791 |
+1.31% |
156,300 |
2024/2/26 |
2,759 |
2,777 |
2,730 |
2,755 |
+2.07% |
178,200 |
2024/2/22 |
2,709 |
2,710 |
2,690 |
2,699 |
-0.33% |
140,200 |
2024/2/21 |
2,765 |
2,771 |
2,679 |
2,708 |
-1.31% |
305,000 |
2024/2/20 |
2,740 |
2,757 |
2,726 |
2,744 |
+0.59% |
68,300 |
2024/2/19 |
2,685 |
2,730 |
2,676 |
2,728 |
+2.36% |
134,700 |
2024/2/16 |
2,674 |
2,686 |
2,663 |
2,665 |
+0.04% |
87,300 |
2024/2/15 |
2,710 |
2,710 |
2,651 |
2,664 |
-2.06% |
178,400 |
2024/2/14 |
2,720 |
2,755 |
2,708 |
2,720 |
-0.44% |
104,500 |
2024/2/13 |
2,761 |
2,770 |
2,720 |
2,732 |
+0.22% |
143,300 |
2024/2/9 |
2,715 |
2,744 |
2,711 |
2,726 |
-0.04% |
115,000 |
2024/2/8 |
2,728 |
2,750 |
2,712 |
2,727 |
+0.52% |
151,500 |
2024/2/7 |
2,745 |
2,762 |
2,708 |
2,713 |
-1.17% |
90,100 |
2024/2/6 |
2,769 |
2,800 |
2,745 |
2,745 |
-0.76% |
114,200 |
2024/2/5 |
2,737 |
2,778 |
2,737 |
2,766 |
+1.32% |
97,900 |
2024/2/2 |
2,743 |
2,748 |
2,718 |
2,730 |
-0.47% |
68,500 |
2024/2/1 |
2,703 |
2,751 |
2,696 |
2,743 |
+1.40% |
125,500 |
2024/1/31 |
2,718 |
2,725 |
2,703 |
2,705 |
+0.41% |
92,700 |
2024/1/30 |
2,741 |
2,752 |
2,693 |
2,694 |
-0.99% |
127,700 |
2024/1/29 |
2,705 |
2,744 |
2,689 |
2,721 |
+1.30% |
177,300 |
2024/1/26 |
2,727 |
2,747 |
2,670 |
2,686 |
-4.68% |
385,600 |
2024/1/25 |
2,720 |
2,860 |
2,702 |
2,818 |
+3.11% |
304,100 |
2024/1/24 |
2,750 |
2,774 |
2,726 |
2,733 |
-0.44% |
86,100 |
2024/1/23 |
2,734 |
2,750 |
2,728 |
2,745 |
+0.40% |
64,000 |
2024/1/22 |
2,710 |
2,734 |
2,710 |
2,734 |
+0.66% |
74,600 |
2024/1/19 |
2,735 |
2,735 |
2,710 |
2,716 |
-0.55% |
62,400 |
2024/1/18 |
2,747 |
2,747 |
2,731 |
2,731 |
-0.33% |
47,600 |
2024/1/17 |
2,739 |
2,762 |
2,735 |
2,740 |
+0.74% |
64,400 |
2024/1/16 |
2,743 |
2,756 |
2,717 |
2,720 |
-0.73% |
72,400 |
2024/1/15 |
2,745 |
2,751 |
2,725 |
2,740 |
-0.18% |
67,200 |
2024/1/12 |
2,750 |
2,774 |
2,737 |
2,745 |
+0.33% |
79,900 |
2024/1/11 |
2,720 |
2,752 |
2,710 |
2,736 |
+1.15% |
96,000 |
2024/1/10 |
2,720 |
2,721 |
2,696 |
2,705 |
-0.59% |
50,500 |
2024/1/9 |
2,700 |
2,738 |
2,700 |
2,721 |
+1.11% |
73,800 |
2024/1/5 |
2,715 |
2,715 |
2,687 |
2,691 |
-0.81% |
69,800 |
2024/1/4 |
2,665 |
2,726 |
2,651 |
2,713 |
+2.22% |
102,800 |
2023/12/29 |
2,674 |
2,681 |
2,623 |
2,654 |
-1.15% |
69,900 |
2023/12/28 |
2,638 |
2,685 |
2,630 |
2,685 |
+1.21% |
76,400 |
2023/12/27 |
2,575 |
2,663 |
2,574 |
2,653 |
+3.03% |
96,600 |
2023/12/26 |
2,546 |
2,575 |
2,537 |
2,575 |
+1.38% |
51,100 |
2023/12/25 |
2,549 |
2,552 |
2,531 |
2,540 |
+0.16% |
28,500 |
2023/12/22 |
2,483 |
2,536 |
2,483 |
2,536 |
+2.13% |
40,600 |
2023/12/21 |
2,490 |
2,493 |
2,481 |
2,483 |
-0.48% |
26,700 |
2023/12/20 |
2,495 |
2,515 |
2,494 |
2,495 |
+0.00% |
33,700 |
2023/12/19 |
2,477 |
2,495 |
2,477 |
2,495 |
+0.36% |
23,500 |
2023/12/18 |
2,455 |
2,486 |
2,445 |
2,486 |
+0.65% |
35,700 |
2023/12/15 |
2,511 |
2,513 |
2,468 |
2,470 |
-1.79% |
48,900 |
2023/12/14 |
2,532 |
2,541 |
2,501 |
2,515 |
+0.32% |
29,700 |
2023/12/13 |
2,531 |
2,537 |
2,507 |
2,507 |
-0.95% |
25,400 |
2023/12/12 |
2,545 |
2,554 |
2,531 |
2,531 |
-0.47% |
22,700 |
2023/12/11 |
2,513 |
2,544 |
2,513 |
2,543 |
+1.27% |
41,800 |
2023/12/8 |
2,535 |
2,552 |
2,501 |
2,511 |
-2.22% |
68,400 |
2023/12/7 |
2,532 |
2,569 |
2,527 |
2,568 |
+1.42% |
55,600 |
2023/12/6 |
2,536 |
2,540 |
2,523 |
2,532 |
-0.16% |
34,900 |
2023/12/5 |
2,529 |
2,557 |
2,521 |
2,536 |
+0.24% |
49,100 |
2023/12/4 |
2,517 |
2,533 |
2,507 |
2,530 |
-0.55% |
27,900 |
2023/12/1 |
2,551 |
2,557 |
2,522 |
2,544 |
-0.27% |
63,700 |
2023/11/30 |
2,508 |
2,553 |
2,484 |
2,551 |
+1.71% |
88,300 |
2023/11/29 |
2,480 |
2,514 |
2,474 |
2,508 |
+1.13% |
58,300 |
2023/11/28 |
2,485 |
2,485 |
2,455 |
2,480 |
-0.28% |
59,300 |
2023/11/27 |
2,455 |
2,487 |
2,451 |
2,487 |
+1.93% |
70,600 |
2023/11/24 |
2,435 |
2,452 |
2,428 |
2,440 |
+0.45% |
57,200 |
2023/11/22 |
2,410 |
2,435 |
2,410 |
2,429 |
+0.79% |
50,300 |
2023/11/21 |
2,408 |
2,416 |
2,398 |
2,410 |
+0.08% |
33,800 |
2023/11/20 |
2,428 |
2,428 |
2,401 |
2,408 |
-0.21% |
42,000 |
2023/11/17 |
2,390 |
2,413 |
2,389 |
2,413 |
+1.17% |
30,900 |
2023/11/16 |
2,403 |
2,405 |
2,382 |
2,385 |
-0.75% |
24,700 |
2023/11/15 |
2,400 |
2,422 |
2,391 |
2,403 |
+0.46% |
52,300 |
2023/11/14 |
2,394 |
2,403 |
2,392 |
2,392 |
-0.13% |
22,700 |
2023/11/13 |
2,417 |
2,421 |
2,384 |
2,395 |
-0.62% |
33,400 |
2023/11/10 |
2,390 |
2,412 |
2,377 |
2,410 |
+0.84% |
33,300 |
2023/11/9 |
2,386 |
2,402 |
2,361 |
2,390 |
+0.00% |
41,500 |
2023/11/8 |
2,385 |
2,407 |
2,376 |
2,390 |
+0.25% |
45,900 |
2023/11/7 |
2,414 |
2,414 |
2,384 |
2,384 |
-0.71% |
42,900 |
2023/11/6 |
2,446 |
2,446 |
2,396 |
2,401 |
-1.64% |
109,800 |
2023/11/2 |
2,480 |
2,480 |
2,410 |
2,441 |
-1.69% |
125,300 |
2023/11/1 |
2,529 |
2,529 |
2,480 |
2,483 |
-1.59% |
108,200 |
2023/10/31 |
2,535 |
2,535 |
2,484 |
2,523 |
+1.04% |
104,500 |
2023/10/30 |
2,560 |
2,560 |
2,480 |
2,497 |
-2.46% |
101,900 |
2023/10/27 |
2,510 |
2,565 |
2,500 |
2,560 |
+3.98% |
109,000 |
2023/10/26 |
2,447 |
2,476 |
2,447 |
2,462 |
+0.65% |
36,400 |
2023/10/25 |
2,458 |
2,460 |
2,441 |
2,446 |
-0.04% |
23,300 |
2023/10/24 |
2,462 |
2,463 |
2,423 |
2,447 |
-0.57% |
31,900 |
2023/10/23 |
2,450 |
2,476 |
2,446 |
2,461 |
+0.57% |
52,700 |
2023/10/20 |
2,443 |
2,458 |
2,436 |
2,447 |
+0.16% |
25,800 |
2023/10/19 |
2,409 |
2,450 |
2,406 |
2,443 |
+0.16% |
26,600 |
|