日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,291 |
2,291 |
2,239 |
2,255 |
+0.62% |
53,700 |
2024/4/23 |
2,250 |
2,268 |
2,205 |
2,241 |
+0.09% |
50,500 |
2024/4/22 |
2,156 |
2,241 |
2,147 |
2,239 |
+4.77% |
68,900 |
2024/4/19 |
2,213 |
2,217 |
2,123 |
2,137 |
-4.34% |
146,600 |
2024/4/18 |
2,230 |
2,271 |
2,226 |
2,234 |
-0.31% |
71,800 |
2024/4/17 |
2,213 |
2,273 |
2,193 |
2,241 |
+2.10% |
113,800 |
2024/4/16 |
2,165 |
2,206 |
2,151 |
2,195 |
+0.73% |
87,700 |
2024/4/15 |
2,201 |
2,226 |
2,150 |
2,179 |
-1.94% |
89,700 |
2024/4/12 |
2,258 |
2,258 |
2,200 |
2,222 |
-0.04% |
67,100 |
2024/4/11 |
2,181 |
2,236 |
2,180 |
2,223 |
+0.77% |
103,800 |
2024/4/10 |
2,260 |
2,276 |
2,206 |
2,206 |
-2.04% |
78,200 |
2024/4/9 |
2,201 |
2,261 |
2,191 |
2,252 |
+1.30% |
93,900 |
2024/4/8 |
2,223 |
2,232 |
2,173 |
2,223 |
+2.30% |
115,400 |
2024/4/5 |
2,148 |
2,199 |
2,112 |
2,173 |
-0.23% |
173,500 |
2024/4/4 |
2,210 |
2,230 |
2,160 |
2,178 |
-0.82% |
193,300 |
2024/4/3 |
2,186 |
2,222 |
2,164 |
2,196 |
-0.45% |
120,400 |
2024/4/2 |
2,284 |
2,298 |
2,200 |
2,206 |
-3.42% |
144,200 |
2024/4/1 |
2,389 |
2,390 |
2,283 |
2,284 |
-3.79% |
151,700 |
2024/3/29 |
2,324 |
2,396 |
2,321 |
2,374 |
+2.06% |
172,700 |
2024/3/28 |
2,310 |
2,333 |
2,273 |
2,326 |
+0.95% |
142,700 |
2024/3/27 |
2,175 |
2,319 |
2,168 |
2,304 |
+5.45% |
242,200 |
2024/3/26 |
2,219 |
2,220 |
2,173 |
2,185 |
-1.75% |
176,100 |
2024/3/25 |
2,305 |
2,336 |
2,222 |
2,224 |
-4.63% |
347,300 |
2024/3/22 |
2,390 |
2,390 |
2,310 |
2,332 |
-2.95% |
338,400 |
2024/3/21 |
2,394 |
2,436 |
2,366 |
2,403 |
+1.39% |
319,400 |
2024/3/19 |
2,465 |
2,473 |
2,332 |
2,370 |
-5.16% |
524,600 |
2024/3/18 |
2,316 |
2,504 |
2,261 |
2,499 |
+6.16% |
823,700 |
2024/3/15 |
2,397 |
2,399 |
2,288 |
2,354 |
-3.37% |
445,500 |
2024/3/14 |
2,420 |
2,455 |
2,368 |
2,436 |
+1.50% |
241,700 |
2024/3/13 |
2,464 |
2,475 |
2,377 |
2,400 |
-0.91% |
166,700 |
2024/3/12 |
2,382 |
2,430 |
2,329 |
2,422 |
-0.29% |
166,000 |
2024/3/11 |
2,450 |
2,500 |
2,386 |
2,429 |
-2.06% |
270,000 |
2024/3/8 |
2,463 |
2,555 |
2,454 |
2,480 |
+0.65% |
347,800 |
2024/3/7 |
2,505 |
2,562 |
2,442 |
2,464 |
-1.20% |
433,500 |
2024/3/6 |
2,387 |
2,508 |
2,357 |
2,494 |
+11.49% |
931,400 |
2024/3/5 |
2,275 |
2,276 |
2,205 |
2,237 |
-2.06% |
130,700 |
2024/3/4 |
2,339 |
2,345 |
2,278 |
2,284 |
-1.47% |
149,000 |
2024/3/1 |
2,300 |
2,350 |
2,286 |
2,318 |
-0.13% |
145,700 |
2024/2/29 |
2,282 |
2,331 |
2,227 |
2,321 |
+2.07% |
193,600 |
2024/2/28 |
2,280 |
2,319 |
2,262 |
2,274 |
+0.18% |
159,300 |
2024/2/27 |
2,326 |
2,332 |
2,265 |
2,270 |
-2.07% |
156,300 |
2024/2/26 |
2,280 |
2,342 |
2,235 |
2,318 |
+3.25% |
225,800 |
2024/2/22 |
2,296 |
2,296 |
2,206 |
2,245 |
-1.10% |
167,100 |
2024/2/21 |
2,340 |
2,354 |
2,255 |
2,270 |
-3.69% |
217,000 |
2024/2/20 |
2,422 |
2,429 |
2,312 |
2,357 |
-0.04% |
335,600 |
2024/2/19 |
2,292 |
2,358 |
2,265 |
2,358 |
+5.31% |
351,300 |
2024/2/16 |
2,199 |
2,253 |
2,184 |
2,239 |
+2.61% |
141,900 |
2024/2/15 |
2,256 |
2,256 |
2,164 |
2,182 |
-2.20% |
171,700 |
2024/2/14 |
2,220 |
2,260 |
2,187 |
2,231 |
-0.76% |
148,800 |
2024/2/13 |
2,224 |
2,259 |
2,190 |
2,248 |
+1.67% |
102,500 |
2024/2/9 |
2,202 |
2,251 |
2,201 |
2,211 |
-0.41% |
87,500 |
2024/2/8 |
2,166 |
2,250 |
2,136 |
2,220 |
+2.07% |
183,200 |
2024/2/7 |
2,214 |
2,233 |
2,158 |
2,175 |
-1.76% |
192,500 |
2024/2/6 |
2,201 |
2,245 |
2,160 |
2,214 |
-1.47% |
247,600 |
2024/2/5 |
2,242 |
2,256 |
2,208 |
2,247 |
+0.85% |
138,000 |
2024/2/2 |
2,263 |
2,271 |
2,226 |
2,228 |
-1.59% |
166,100 |
2024/2/1 |
2,315 |
2,338 |
2,260 |
2,264 |
-4.07% |
189,700 |
2024/1/31 |
2,311 |
2,366 |
2,302 |
2,360 |
+2.12% |
167,200 |
2024/1/30 |
2,328 |
2,341 |
2,275 |
2,311 |
+0.17% |
167,300 |
2024/1/29 |
2,336 |
2,348 |
2,283 |
2,307 |
-0.22% |
223,200 |
2024/1/26 |
2,383 |
2,395 |
2,308 |
2,312 |
-3.79% |
338,900 |
2024/1/25 |
2,419 |
2,431 |
2,370 |
2,403 |
-1.15% |
211,000 |
2024/1/24 |
2,496 |
2,533 |
2,428 |
2,431 |
-0.61% |
233,800 |
2024/1/23 |
2,525 |
2,528 |
2,411 |
2,446 |
-2.08% |
245,800 |
2024/1/22 |
2,425 |
2,500 |
2,409 |
2,498 |
+3.69% |
236,300 |
2024/1/19 |
2,455 |
2,460 |
2,392 |
2,409 |
-0.58% |
174,900 |
2024/1/18 |
2,388 |
2,433 |
2,360 |
2,423 |
+1.00% |
236,800 |
2024/1/17 |
2,507 |
2,531 |
2,398 |
2,399 |
-5.29% |
368,100 |
2024/1/16 |
2,566 |
2,580 |
2,522 |
2,533 |
+0.44% |
339,500 |
2024/1/15 |
2,445 |
2,530 |
2,413 |
2,522 |
+4.13% |
396,700 |
2024/1/12 |
2,461 |
2,462 |
2,393 |
2,422 |
+0.46% |
364,300 |
2024/1/11 |
2,448 |
2,466 |
2,336 |
2,411 |
-0.45% |
724,300 |
2024/1/10 |
2,400 |
2,465 |
2,333 |
2,422 |
-6.63% |
769,100 |
2024/1/9 |
2,650 |
2,679 |
2,543 |
2,594 |
-1.44% |
382,100 |
2024/1/5 |
2,663 |
2,703 |
2,605 |
2,632 |
+0.53% |
370,800 |
2024/1/4 |
2,648 |
2,648 |
2,538 |
2,618 |
-3.36% |
488,500 |
2023/12/29 |
2,660 |
2,772 |
2,641 |
2,709 |
+1.84% |
280,300 |
2023/12/28 |
2,591 |
2,675 |
2,533 |
2,660 |
+1.53% |
232,900 |
2023/12/27 |
2,627 |
2,658 |
2,564 |
2,620 |
+0.54% |
269,000 |
2023/12/26 |
2,604 |
2,649 |
2,577 |
2,606 |
+0.04% |
211,600 |
2023/12/25 |
2,672 |
2,693 |
2,602 |
2,605 |
-2.43% |
228,900 |
2023/12/22 |
2,751 |
2,784 |
2,670 |
2,670 |
-2.55% |
248,600 |
2023/12/21 |
2,750 |
2,861 |
2,729 |
2,740 |
-0.87% |
377,400 |
2023/12/20 |
2,685 |
2,826 |
2,685 |
2,764 |
+3.52% |
462,900 |
2023/12/19 |
2,718 |
2,732 |
2,628 |
2,670 |
-1.15% |
329,500 |
2023/12/18 |
2,764 |
2,818 |
2,658 |
2,701 |
-1.24% |
416,800 |
2023/12/15 |
2,558 |
2,779 |
2,556 |
2,735 |
+5.35% |
1,119,500 |
2023/12/14 |
2,939 |
2,990 |
2,580 |
2,596 |
-8.56% |
2,394,100 |
2023/12/13 |
2,856 |
2,926 |
2,802 |
2,839 |
+0.07% |
480,700 |
2023/12/12 |
2,968 |
2,968 |
2,827 |
2,837 |
-3.31% |
364,800 |
2023/12/11 |
2,843 |
2,955 |
2,843 |
2,934 |
+5.46% |
339,300 |
2023/12/8 |
2,797 |
2,873 |
2,760 |
2,782 |
-1.80% |
184,000 |
2023/12/7 |
2,852 |
2,867 |
2,775 |
2,833 |
-2.91% |
221,500 |
2023/12/6 |
2,947 |
2,960 |
2,871 |
2,918 |
+2.49% |
222,400 |
2023/12/5 |
2,940 |
2,941 |
2,838 |
2,847 |
-4.30% |
215,200 |
2023/12/4 |
2,950 |
2,995 |
2,926 |
2,975 |
+2.41% |
131,400 |
2023/12/1 |
2,968 |
2,981 |
2,902 |
2,905 |
-2.55% |
130,700 |
2023/11/30 |
2,999 |
2,999 |
2,897 |
2,981 |
+0.13% |
124,000 |
2023/11/29 |
2,945 |
2,998 |
2,921 |
2,977 |
-0.17% |
138,700 |
2023/11/28 |
2,900 |
3,010 |
2,861 |
2,982 |
-0.10% |
220,700 |
2023/11/27 |
3,105 |
3,125 |
2,962 |
2,985 |
-4.94% |
249,600 |
2023/11/24 |
3,125 |
3,160 |
3,095 |
3,140 |
+0.48% |
105,900 |
2023/11/22 |
3,165 |
3,165 |
3,065 |
3,125 |
-1.88% |
155,900 |
2023/11/21 |
3,240 |
3,245 |
3,165 |
3,185 |
-0.47% |
85,700 |
2023/11/20 |
3,150 |
3,240 |
3,105 |
3,200 |
+1.59% |
136,000 |
2023/11/17 |
3,280 |
3,280 |
3,130 |
3,150 |
-5.41% |
246,700 |
2023/11/16 |
3,330 |
3,345 |
3,275 |
3,330 |
-0.89% |
95,800 |
2023/11/15 |
3,325 |
3,380 |
3,240 |
3,360 |
+4.84% |
159,700 |
2023/11/14 |
3,220 |
3,250 |
3,190 |
3,205 |
+0.00% |
77,700 |
2023/11/13 |
3,150 |
3,225 |
3,135 |
3,205 |
+2.40% |
112,500 |
2023/11/10 |
3,065 |
3,130 |
3,035 |
3,130 |
+0.00% |
112,200 |
2023/11/9 |
3,155 |
3,155 |
3,040 |
3,130 |
-2.49% |
200,400 |
2023/11/8 |
3,295 |
3,320 |
3,155 |
3,210 |
+1.10% |
161,200 |
2023/11/7 |
3,160 |
3,230 |
3,125 |
3,175 |
-0.94% |
155,400 |
2023/11/6 |
3,155 |
3,245 |
3,130 |
3,205 |
+4.40% |
265,900 |
2023/11/2 |
2,945 |
3,070 |
2,922 |
3,070 |
+5.35% |
301,800 |
2023/11/1 |
3,080 |
3,130 |
2,904 |
2,914 |
-2.87% |
315,200 |
2023/10/31 |
2,966 |
3,010 |
2,886 |
3,000 |
+0.67% |
301,400 |
2023/10/30 |
2,868 |
3,035 |
2,866 |
2,980 |
+2.23% |
367,100 |
2023/10/27 |
2,900 |
2,944 |
2,818 |
2,915 |
+0.52% |
360,800 |
2023/10/26 |
2,907 |
2,999 |
2,861 |
2,900 |
-3.30% |
508,200 |
2023/10/25 |
2,930 |
3,025 |
2,922 |
2,999 |
+2.39% |
462,800 |
2023/10/24 |
2,707 |
2,930 |
2,595 |
2,929 |
+8.76% |
644,700 |
|