| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
2,134 |
2,159 |
2,105 |
2,113 |
+0.14% |
3,300 |
| 2024/4/17 |
2,106 |
2,139 |
2,106 |
2,110 |
-1.40% |
1,100 |
| 2024/4/16 |
2,143 |
2,143 |
2,103 |
2,140 |
-0.47% |
1,500 |
| 2024/4/15 |
2,101 |
2,150 |
2,050 |
2,150 |
+1.22% |
3,100 |
| 2024/4/12 |
2,139 |
2,139 |
2,101 |
2,124 |
+1.14% |
1,600 |
| 2024/4/11 |
2,134 |
2,134 |
2,100 |
2,100 |
-1.36% |
1,100 |
| 2024/4/10 |
2,090 |
2,129 |
2,090 |
2,129 |
+1.14% |
500 |
| 2024/4/9 |
2,150 |
2,150 |
2,100 |
2,105 |
-2.50% |
800 |
| 2024/4/8 |
2,050 |
2,161 |
2,050 |
2,159 |
+5.32% |
1,900 |
| 2024/4/5 |
2,084 |
2,101 |
2,050 |
2,050 |
-2.43% |
6,600 |
| 2024/4/4 |
2,122 |
2,150 |
2,100 |
2,101 |
-2.64% |
4,300 |
| 2024/4/3 |
2,124 |
2,158 |
2,120 |
2,158 |
+1.55% |
1,100 |
| 2024/4/2 |
2,130 |
2,131 |
2,125 |
2,125 |
-1.94% |
1,400 |
| 2024/4/1 |
2,144 |
2,167 |
2,137 |
2,167 |
-0.05% |
1,400 |
| 2024/3/29 |
2,121 |
2,168 |
2,121 |
2,168 |
+1.98% |
2,400 |
| 2024/3/28 |
2,112 |
2,131 |
2,112 |
2,126 |
-0.47% |
1,100 |
| 2024/3/27 |
2,127 |
2,150 |
2,121 |
2,136 |
-1.43% |
1,800 |
| 2024/3/26 |
2,124 |
2,169 |
2,124 |
2,167 |
+2.02% |
600 |
| 2024/3/25 |
2,145 |
2,170 |
2,124 |
2,124 |
-1.07% |
1,300 |
| 2024/3/22 |
2,100 |
2,157 |
2,100 |
2,147 |
+2.24% |
2,700 |
| 2024/3/21 |
2,100 |
2,124 |
2,100 |
2,100 |
+0.10% |
2,100 |
| 2024/3/19 |
2,073 |
2,119 |
2,064 |
2,098 |
-0.33% |
4,400 |
| 2024/3/18 |
2,159 |
2,159 |
2,062 |
2,105 |
-0.52% |
5,800 |
| 2024/3/15 |
2,135 |
2,135 |
2,116 |
2,116 |
-1.12% |
3,000 |
| 2024/3/14 |
2,125 |
2,155 |
2,113 |
2,140 |
+1.33% |
2,200 |
| 2024/3/13 |
2,139 |
2,140 |
2,112 |
2,112 |
-0.61% |
2,900 |
| 2024/3/12 |
2,120 |
2,130 |
2,119 |
2,125 |
+0.09% |
1,600 |
| 2024/3/11 |
2,140 |
2,166 |
2,123 |
2,123 |
-0.66% |
4,100 |
| 2024/3/8 |
2,172 |
2,199 |
2,130 |
2,137 |
-1.79% |
3,500 |
| 2024/3/7 |
2,181 |
2,219 |
2,130 |
2,176 |
-0.23% |
4,600 |
| 2024/3/6 |
2,168 |
2,230 |
2,141 |
2,181 |
+0.79% |
6,100 |
| 2024/3/5 |
2,133 |
2,167 |
2,133 |
2,164 |
+0.19% |
4,500 |
| 2024/3/4 |
2,207 |
2,275 |
2,160 |
2,160 |
-3.14% |
10,900 |
| 2024/3/1 |
2,360 |
2,360 |
2,230 |
2,230 |
-5.51% |
16,000 |
| 2024/2/29 |
2,236 |
2,589 |
2,222 |
2,360 |
+6.21% |
59,200 |
| 2024/2/28 |
2,215 |
2,235 |
2,175 |
2,222 |
+1.00% |
3,400 |
| 2024/2/27 |
2,161 |
2,200 |
2,161 |
2,200 |
-0.45% |
700 |
| 2024/2/26 |
2,140 |
2,215 |
2,140 |
2,210 |
+2.65% |
4,500 |
| 2024/2/22 |
2,155 |
2,191 |
2,137 |
2,153 |
-0.19% |
5,300 |
| 2024/2/21 |
2,139 |
2,157 |
2,120 |
2,157 |
+1.36% |
2,400 |
| 2024/2/20 |
2,178 |
2,178 |
2,120 |
2,128 |
-0.19% |
4,000 |
| 2024/2/19 |
2,126 |
2,180 |
2,126 |
2,132 |
-0.37% |
2,900 |
| 2024/2/16 |
2,127 |
2,156 |
2,122 |
2,140 |
-1.70% |
6,900 |
| 2024/2/15 |
2,209 |
2,209 |
2,131 |
2,177 |
-0.37% |
5,800 |
| 2024/2/14 |
2,112 |
2,225 |
2,111 |
2,185 |
+1.77% |
6,000 |
| 2024/2/13 |
2,178 |
2,178 |
2,111 |
2,147 |
-1.42% |
6,300 |
| 2024/2/9 |
2,198 |
2,236 |
2,170 |
2,178 |
-2.64% |
8,900 |
| 2024/2/8 |
2,262 |
2,262 |
2,196 |
2,237 |
-1.89% |
8,600 |
| 2024/2/7 |
2,200 |
2,299 |
2,196 |
2,280 |
-2.15% |
12,600 |
| 2024/2/6 |
2,280 |
2,330 |
2,252 |
2,330 |
+3.01% |
8,100 |
| 2024/2/5 |
2,249 |
2,287 |
2,210 |
2,262 |
+1.12% |
7,500 |
| 2024/2/2 |
2,223 |
2,250 |
2,198 |
2,237 |
+0.45% |
8,600 |
| 2024/2/1 |
2,278 |
2,278 |
2,214 |
2,227 |
-2.62% |
5,500 |
| 2024/1/31 |
2,339 |
2,339 |
2,246 |
2,287 |
-2.35% |
9,500 |
| 2024/1/30 |
2,339 |
2,342 |
2,305 |
2,342 |
+1.39% |
2,400 |
| 2024/1/29 |
2,344 |
2,344 |
2,310 |
2,310 |
-1.70% |
3,100 |
| 2024/1/26 |
2,331 |
2,376 |
2,306 |
2,350 |
+1.95% |
9,800 |
| 2024/1/25 |
2,399 |
2,399 |
2,290 |
2,305 |
-2.21% |
9,400 |
| 2024/1/24 |
2,402 |
2,409 |
2,330 |
2,357 |
-3.68% |
14,200 |
| 2024/1/23 |
2,295 |
2,520 |
2,291 |
2,447 |
+6.76% |
68,700 |
| 2024/1/22 |
2,152 |
2,329 |
2,130 |
2,292 |
+6.56% |
30,100 |
| 2024/1/19 |
2,179 |
2,179 |
2,151 |
2,151 |
-0.60% |
2,000 |
| 2024/1/18 |
2,180 |
2,193 |
2,150 |
2,164 |
-0.73% |
4,500 |
| 2024/1/17 |
2,240 |
2,240 |
2,154 |
2,180 |
-2.02% |
7,500 |
| 2024/1/16 |
2,196 |
2,288 |
2,169 |
2,225 |
+2.25% |
13,200 |
| 2024/1/15 |
2,171 |
2,178 |
2,129 |
2,176 |
-0.14% |
12,700 |
| 2024/1/12 |
2,211 |
2,228 |
2,160 |
2,179 |
-1.09% |
8,500 |
| 2024/1/11 |
2,209 |
2,227 |
2,192 |
2,203 |
+0.82% |
5,000 |
| 2024/1/10 |
2,255 |
2,284 |
2,185 |
2,185 |
-3.10% |
17,100 |
| 2024/1/9 |
2,287 |
2,320 |
2,251 |
2,255 |
-1.05% |
8,900 |
| 2024/1/5 |
2,235 |
2,294 |
2,235 |
2,279 |
+2.01% |
11,100 |
| 2024/1/4 |
2,232 |
2,265 |
2,144 |
2,234 |
-1.15% |
14,600 |
| 2023/12/29 |
2,263 |
2,285 |
2,235 |
2,260 |
+0.31% |
12,500 |
| 2023/12/28 |
2,252 |
2,309 |
2,251 |
2,253 |
-0.09% |
7,600 |
| 2023/12/27 |
2,232 |
2,330 |
2,220 |
2,255 |
-0.22% |
11,700 |
| 2023/12/26 |
2,260 |
2,320 |
2,250 |
2,260 |
+0.00% |
12,400 |
| 2023/12/25 |
2,316 |
2,319 |
2,254 |
2,260 |
-2.54% |
19,400 |
| 2023/12/22 |
2,330 |
2,400 |
2,319 |
2,319 |
-0.47% |
15,300 |
| 2023/12/21 |
2,361 |
2,403 |
2,309 |
2,330 |
-3.16% |
18,300 |
| 2023/12/20 |
2,347 |
2,450 |
2,347 |
2,406 |
+3.93% |
39,800 |
| 2023/12/19 |
2,280 |
2,415 |
2,230 |
2,315 |
+0.39% |
61,100 |
| 2023/12/18 |
2,300 |
2,353 |
2,240 |
2,306 |
-3.92% |
85,300 |
| 2023/12/15 |
2,860 |
2,926 |
2,395 |
2,400 |
-16.08% |
408,200 |
| 2023/12/14 |
2,686 |
2,860 |
2,580 |
2,860 |
+21.19% |
722,500 |
| 2023/12/13 |
2,386 |
2,733 |
2,301 |
2,360 |
-2.56% |
447,300 |
| 2023/12/12 |
2,565 |
2,620 |
2,290 |
2,422 |
-5.58% |
451,400 |
| 2023/12/11 |
2,265 |
2,565 |
2,211 |
2,565 |
+24.21% |
232,800 |
| 2023/12/8 |
2,073 |
2,088 |
2,060 |
2,065 |
-1.34% |
4,900 |
| 2023/12/7 |
2,104 |
2,124 |
2,060 |
2,093 |
+0.87% |
10,800 |
| 2023/12/6 |
2,107 |
2,150 |
2,072 |
2,075 |
+0.00% |
9,100 |
| 2023/12/5 |
2,132 |
2,153 |
2,075 |
2,075 |
-4.86% |
14,900 |
| 2023/12/4 |
2,099 |
2,210 |
2,090 |
2,181 |
+2.73% |
18,400 |
| 2023/12/1 |
2,191 |
2,210 |
2,100 |
2,123 |
-2.08% |
26,500 |
| 2023/11/30 |
2,205 |
2,246 |
2,126 |
2,168 |
-5.12% |
45,700 |
| 2023/11/29 |
2,322 |
2,425 |
2,249 |
2,285 |
-3.46% |
93,900 |
| 2023/11/28 |
2,813 |
2,977 |
2,319 |
2,367 |
-14.49% |
435,700 |
| 2023/11/27 |
2,275 |
2,768 |
2,157 |
2,768 |
+22.05% |
269,300 |
| 2023/11/24 |
2,359 |
2,694 |
2,201 |
2,268 |
-4.75% |
449,200 |
| 2023/11/22 |
2,423 |
2,570 |
2,357 |
2,381 |
+2.19% |
147,800 |
| 2023/11/21 |
2,152 |
2,360 |
2,111 |
2,330 |
+7.87% |
76,300 |
| 2023/11/20 |
2,230 |
2,390 |
2,142 |
2,160 |
+3.40% |
86,200 |
| 2023/11/17 |
1,946 |
2,089 |
1,942 |
2,089 |
+7.35% |
29,300 |
| 2023/11/16 |
1,910 |
1,946 |
1,899 |
1,946 |
+1.73% |
4,800 |
| 2023/11/15 |
1,886 |
1,937 |
1,886 |
1,913 |
+1.27% |
7,000 |
| 2023/11/14 |
1,852 |
1,925 |
1,852 |
1,889 |
+2.05% |
7,500 |
| 2023/11/13 |
1,854 |
1,882 |
1,816 |
1,851 |
+1.98% |
6,300 |
| 2023/11/10 |
1,782 |
1,881 |
1,782 |
1,815 |
+1.91% |
8,600 |
| 2023/11/9 |
1,801 |
1,833 |
1,741 |
1,781 |
-4.86% |
29,100 |
| 2023/11/8 |
2,026 |
2,027 |
1,864 |
1,872 |
-5.50% |
29,800 |
| 2023/11/7 |
1,904 |
2,041 |
1,904 |
1,981 |
+4.04% |
28,900 |
| 2023/11/6 |
1,881 |
1,930 |
1,870 |
1,904 |
+1.82% |
12,300 |
| 2023/11/2 |
1,858 |
1,888 |
1,840 |
1,870 |
+0.65% |
9,000 |
| 2023/11/1 |
1,930 |
1,945 |
1,828 |
1,858 |
-3.83% |
21,700 |
| 2023/10/31 |
1,905 |
1,932 |
1,856 |
1,932 |
+1.15% |
11,200 |
| 2023/10/30 |
1,867 |
1,912 |
1,841 |
1,910 |
+2.03% |
3,300 |
| 2023/10/27 |
1,832 |
1,889 |
1,810 |
1,872 |
+1.68% |
17,500 |
| 2023/10/26 |
1,853 |
1,886 |
1,838 |
1,841 |
-1.23% |
8,600 |
| 2023/10/25 |
1,843 |
1,920 |
1,835 |
1,864 |
+2.08% |
19,000 |
| 2023/10/24 |
1,833 |
1,886 |
1,769 |
1,826 |
-1.56% |
23,400 |
| 2023/10/23 |
1,922 |
1,972 |
1,830 |
1,855 |
-1.54% |
21,900 |
| 2023/10/20 |
1,887 |
1,921 |
1,857 |
1,884 |
+0.32% |
13,800 |
| 2023/10/19 |
1,905 |
1,939 |
1,865 |
1,878 |
-2.19% |
28,000 |
| 2023/10/18 |
1,944 |
1,971 |
1,915 |
1,920 |
-0.67% |
20,600 |
|
