日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
2,118 |
2,135 |
2,090 |
2,110 |
-0.80% |
420,800 |
2024/4/16 |
2,121 |
2,163 |
2,112 |
2,127 |
-1.66% |
287,000 |
2024/4/15 |
2,201 |
2,206 |
2,163 |
2,163 |
-2.22% |
280,800 |
2024/4/12 |
2,215 |
2,268 |
2,205 |
2,212 |
+0.36% |
244,400 |
2024/4/11 |
2,265 |
2,283 |
2,202 |
2,204 |
-3.92% |
414,400 |
2024/4/10 |
2,276 |
2,312 |
2,265 |
2,294 |
+2.41% |
322,300 |
2024/4/9 |
2,240 |
2,279 |
2,218 |
2,240 |
-0.36% |
281,500 |
2024/4/8 |
2,279 |
2,282 |
2,230 |
2,248 |
-0.09% |
324,100 |
2024/4/5 |
2,222 |
2,253 |
2,198 |
2,250 |
+0.45% |
330,000 |
2024/4/4 |
2,289 |
2,293 |
2,235 |
2,240 |
+0.04% |
272,500 |
2024/4/3 |
2,277 |
2,280 |
2,233 |
2,239 |
-3.37% |
379,800 |
2024/4/2 |
2,301 |
2,326 |
2,274 |
2,317 |
+0.00% |
279,800 |
2024/4/1 |
2,360 |
2,363 |
2,311 |
2,317 |
-1.74% |
253,400 |
2024/3/29 |
2,405 |
2,407 |
2,336 |
2,358 |
-2.40% |
360,300 |
2024/3/28 |
2,360 |
2,439 |
2,350 |
2,416 |
+2.16% |
342,200 |
2024/3/27 |
2,380 |
2,400 |
2,356 |
2,365 |
-0.71% |
360,100 |
2024/3/26 |
2,314 |
2,403 |
2,314 |
2,382 |
+1.49% |
326,600 |
2024/3/25 |
2,414 |
2,417 |
2,342 |
2,347 |
-2.98% |
302,000 |
2024/3/22 |
2,417 |
2,448 |
2,385 |
2,419 |
+0.04% |
269,900 |
2024/3/21 |
2,416 |
2,433 |
2,396 |
2,418 |
+0.25% |
200,700 |
2024/3/19 |
2,362 |
2,428 |
2,348 |
2,412 |
+1.13% |
222,200 |
2024/3/18 |
2,383 |
2,432 |
2,368 |
2,385 |
+1.66% |
313,600 |
2024/3/15 |
2,390 |
2,435 |
2,346 |
2,346 |
-2.62% |
965,700 |
2024/3/14 |
2,435 |
2,463 |
2,392 |
2,409 |
-1.23% |
206,500 |
2024/3/13 |
2,515 |
2,515 |
2,424 |
2,439 |
-1.37% |
342,100 |
2024/3/12 |
2,459 |
2,509 |
2,407 |
2,473 |
-0.64% |
328,900 |
2024/3/11 |
2,519 |
2,558 |
2,450 |
2,489 |
-1.07% |
299,200 |
2024/3/8 |
2,481 |
2,574 |
2,464 |
2,516 |
+1.33% |
345,500 |
2024/3/7 |
2,551 |
2,575 |
2,476 |
2,483 |
-2.67% |
299,000 |
2024/3/6 |
2,490 |
2,586 |
2,470 |
2,551 |
+2.41% |
258,700 |
2024/3/5 |
2,500 |
2,510 |
2,450 |
2,491 |
+0.24% |
184,800 |
2024/3/4 |
2,573 |
2,576 |
2,484 |
2,485 |
-1.93% |
268,300 |
2024/3/1 |
2,552 |
2,594 |
2,518 |
2,534 |
+0.40% |
225,900 |
2024/2/29 |
2,582 |
2,582 |
2,520 |
2,524 |
-2.81% |
207,600 |
2024/2/28 |
2,660 |
2,660 |
2,583 |
2,597 |
-2.62% |
321,500 |
2024/2/27 |
2,590 |
2,668 |
2,590 |
2,667 |
+6.55% |
562,600 |
2024/2/26 |
2,458 |
2,519 |
2,410 |
2,503 |
+2.16% |
248,900 |
2024/2/22 |
2,520 |
2,545 |
2,429 |
2,450 |
-3.58% |
401,700 |
2024/2/21 |
2,524 |
2,555 |
2,459 |
2,541 |
+0.16% |
366,600 |
2024/2/20 |
2,475 |
2,603 |
2,452 |
2,537 |
+3.05% |
503,200 |
2024/2/19 |
2,487 |
2,541 |
2,427 |
2,462 |
-1.08% |
470,800 |
2024/2/16 |
2,410 |
2,504 |
2,338 |
2,489 |
+5.65% |
553,800 |
2024/2/15 |
2,298 |
2,366 |
2,224 |
2,356 |
-2.48% |
929,100 |
2024/2/14 |
2,428 |
2,446 |
2,393 |
2,416 |
-1.51% |
407,000 |
2024/2/13 |
2,484 |
2,544 |
2,438 |
2,453 |
-0.69% |
442,300 |
2024/2/9 |
2,478 |
2,509 |
2,442 |
2,470 |
-1.08% |
228,400 |
2024/2/8 |
2,465 |
2,525 |
2,427 |
2,497 |
+2.34% |
203,700 |
2024/2/7 |
2,461 |
2,476 |
2,420 |
2,440 |
-1.33% |
381,100 |
2024/2/6 |
2,538 |
2,539 |
2,463 |
2,473 |
-3.96% |
410,100 |
2024/2/5 |
2,584 |
2,612 |
2,531 |
2,575 |
+0.70% |
225,200 |
2024/2/2 |
2,561 |
2,629 |
2,538 |
2,557 |
-1.04% |
321,700 |
2024/2/1 |
2,560 |
2,593 |
2,535 |
2,584 |
-0.62% |
436,700 |
2024/1/31 |
2,612 |
2,641 |
2,559 |
2,600 |
-0.88% |
175,800 |
2024/1/30 |
2,637 |
2,649 |
2,579 |
2,623 |
+0.88% |
199,400 |
2024/1/29 |
2,620 |
2,630 |
2,579 |
2,600 |
-1.22% |
217,700 |
2024/1/26 |
2,637 |
2,652 |
2,588 |
2,632 |
-0.90% |
242,300 |
2024/1/25 |
2,694 |
2,700 |
2,621 |
2,656 |
-1.85% |
247,200 |
2024/1/24 |
2,710 |
2,766 |
2,680 |
2,706 |
-0.07% |
209,900 |
2024/1/23 |
2,736 |
2,743 |
2,676 |
2,708 |
-0.84% |
200,900 |
2024/1/22 |
2,657 |
2,747 |
2,643 |
2,731 |
+3.84% |
390,600 |
2024/1/19 |
2,489 |
2,635 |
2,488 |
2,630 |
+7.22% |
504,000 |
2024/1/18 |
2,436 |
2,457 |
2,413 |
2,453 |
+1.11% |
370,300 |
2024/1/17 |
2,514 |
2,524 |
2,422 |
2,426 |
-5.38% |
616,000 |
2024/1/16 |
2,602 |
2,643 |
2,560 |
2,564 |
-2.84% |
295,000 |
2024/1/15 |
2,729 |
2,729 |
2,635 |
2,639 |
-2.48% |
259,100 |
2024/1/12 |
2,758 |
2,758 |
2,672 |
2,706 |
-1.71% |
312,700 |
2024/1/11 |
2,742 |
2,790 |
2,725 |
2,753 |
+0.84% |
207,400 |
2024/1/10 |
2,696 |
2,733 |
2,669 |
2,730 |
+1.26% |
211,000 |
2024/1/9 |
2,690 |
2,725 |
2,649 |
2,696 |
+2.39% |
287,000 |
2024/1/5 |
2,754 |
2,764 |
2,633 |
2,633 |
-5.46% |
449,200 |
2024/1/4 |
2,715 |
2,787 |
2,687 |
2,785 |
-1.83% |
403,300 |
2023/12/29 |
2,820 |
2,837 |
2,777 |
2,837 |
+0.64% |
217,700 |
2023/12/28 |
2,835 |
2,840 |
2,790 |
2,819 |
-0.91% |
127,400 |
2023/12/27 |
2,763 |
2,845 |
2,747 |
2,845 |
+2.12% |
203,100 |
2023/12/26 |
2,783 |
2,864 |
2,774 |
2,786 |
+0.07% |
189,400 |
2023/12/25 |
2,757 |
2,808 |
2,755 |
2,784 |
+0.54% |
184,800 |
2023/12/22 |
2,773 |
2,808 |
2,755 |
2,769 |
+0.87% |
186,300 |
2023/12/21 |
2,810 |
2,810 |
2,717 |
2,745 |
-2.66% |
243,200 |
2023/12/20 |
2,782 |
2,880 |
2,774 |
2,820 |
+2.84% |
1,034,400 |
2023/12/19 |
2,591 |
2,742 |
2,591 |
2,742 |
+7.91% |
511,500 |
2023/12/18 |
2,445 |
2,565 |
2,414 |
2,541 |
+3.93% |
408,100 |
2023/12/15 |
2,406 |
2,461 |
2,406 |
2,445 |
+1.83% |
259,600 |
2023/12/14 |
2,407 |
2,447 |
2,389 |
2,401 |
+1.52% |
322,900 |
2023/12/13 |
2,390 |
2,403 |
2,365 |
2,365 |
-0.80% |
249,000 |
2023/12/12 |
2,460 |
2,460 |
2,377 |
2,384 |
-2.73% |
319,000 |
2023/12/11 |
2,460 |
2,487 |
2,445 |
2,451 |
+0.04% |
276,300 |
2023/12/8 |
2,502 |
2,533 |
2,425 |
2,450 |
-4.00% |
561,200 |
2023/12/7 |
2,650 |
2,666 |
2,552 |
2,552 |
-4.74% |
470,600 |
2023/12/6 |
2,673 |
2,694 |
2,650 |
2,679 |
+0.11% |
226,400 |
2023/12/5 |
2,710 |
2,717 |
2,666 |
2,676 |
-0.71% |
192,900 |
2023/12/4 |
2,656 |
2,722 |
2,624 |
2,695 |
+0.71% |
306,700 |
2023/12/1 |
2,704 |
2,707 |
2,654 |
2,676 |
-1.58% |
202,700 |
2023/11/30 |
2,724 |
2,807 |
2,704 |
2,719 |
-0.59% |
339,300 |
2023/11/29 |
2,666 |
2,738 |
2,633 |
2,735 |
+4.07% |
181,400 |
2023/11/28 |
2,695 |
2,696 |
2,623 |
2,628 |
-3.31% |
276,000 |
2023/11/27 |
2,731 |
2,776 |
2,718 |
2,718 |
-1.38% |
151,900 |
2023/11/24 |
2,820 |
2,820 |
2,752 |
2,756 |
+1.03% |
168,600 |
2023/11/22 |
2,755 |
2,755 |
2,702 |
2,728 |
-3.19% |
250,100 |
2023/11/21 |
2,745 |
2,834 |
2,745 |
2,818 |
+3.34% |
363,700 |
2023/11/20 |
2,673 |
2,800 |
2,639 |
2,727 |
+1.45% |
311,600 |
2023/11/17 |
2,675 |
2,725 |
2,618 |
2,688 |
-0.33% |
323,000 |
2023/11/16 |
2,697 |
2,736 |
2,663 |
2,697 |
+0.00% |
265,600 |
2023/11/15 |
2,778 |
2,805 |
2,695 |
2,697 |
+0.71% |
366,300 |
2023/11/14 |
2,681 |
2,790 |
2,588 |
2,678 |
+0.94% |
633,400 |
2023/11/13 |
2,684 |
2,731 |
2,612 |
2,653 |
-0.11% |
346,800 |
2023/11/10 |
2,642 |
2,671 |
2,615 |
2,656 |
-2.78% |
230,500 |
2023/11/9 |
2,695 |
2,745 |
2,670 |
2,732 |
-0.15% |
133,000 |
2023/11/8 |
2,686 |
2,764 |
2,686 |
2,736 |
+3.79% |
286,200 |
2023/11/7 |
2,651 |
2,656 |
2,616 |
2,636 |
-2.19% |
227,400 |
2023/11/6 |
2,637 |
2,724 |
2,634 |
2,695 |
+5.52% |
445,000 |
2023/11/2 |
2,459 |
2,554 |
2,452 |
2,554 |
+5.10% |
234,400 |
2023/11/1 |
2,440 |
2,463 |
2,386 |
2,430 |
+1.29% |
177,100 |
2023/10/31 |
2,299 |
2,399 |
2,262 |
2,399 |
+3.90% |
248,100 |
2023/10/30 |
2,332 |
2,354 |
2,299 |
2,309 |
-3.06% |
363,900 |
2023/10/27 |
2,385 |
2,398 |
2,327 |
2,382 |
+1.23% |
189,400 |
2023/10/26 |
2,385 |
2,424 |
2,339 |
2,353 |
-6.11% |
313,400 |
2023/10/25 |
2,473 |
2,564 |
2,466 |
2,506 |
+1.33% |
195,000 |
2023/10/24 |
2,374 |
2,473 |
2,294 |
2,473 |
+6.41% |
276,100 |
2023/10/23 |
2,457 |
2,457 |
2,324 |
2,324 |
-6.82% |
419,100 |
2023/10/20 |
2,531 |
2,533 |
2,443 |
2,494 |
-2.54% |
314,400 |
2023/10/19 |
2,600 |
2,614 |
2,559 |
2,559 |
-3.54% |
233,200 |
2023/10/18 |
2,684 |
2,732 |
2,622 |
2,653 |
-2.96% |
222,500 |
2023/10/17 |
2,695 |
2,756 |
2,690 |
2,734 |
+2.40% |
164,800 |
|