日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,348 |
2,365 |
2,338 |
2,338 |
-0.13% |
37,200 |
2024/4/24 |
2,358 |
2,362 |
2,334 |
2,341 |
-0.47% |
57,300 |
2024/4/23 |
2,374 |
2,375 |
2,349 |
2,352 |
+0.17% |
46,700 |
2024/4/22 |
2,320 |
2,352 |
2,320 |
2,348 |
+1.60% |
28,200 |
2024/4/19 |
2,356 |
2,379 |
2,290 |
2,311 |
-3.02% |
57,900 |
2024/4/18 |
2,352 |
2,389 |
2,352 |
2,383 |
+1.32% |
32,800 |
2024/4/17 |
2,382 |
2,383 |
2,343 |
2,352 |
-1.22% |
46,100 |
2024/4/16 |
2,410 |
2,411 |
2,381 |
2,381 |
-2.14% |
40,600 |
2024/4/15 |
2,422 |
2,442 |
2,406 |
2,433 |
-0.37% |
31,500 |
2024/4/12 |
2,464 |
2,471 |
2,436 |
2,442 |
-0.20% |
27,400 |
2024/4/11 |
2,440 |
2,457 |
2,432 |
2,447 |
-0.89% |
31,300 |
2024/4/10 |
2,455 |
2,498 |
2,455 |
2,469 |
+0.65% |
40,300 |
2024/4/9 |
2,421 |
2,461 |
2,421 |
2,453 |
+1.32% |
27,300 |
2024/4/8 |
2,424 |
2,430 |
2,410 |
2,421 |
+0.37% |
28,300 |
2024/4/5 |
2,412 |
2,431 |
2,396 |
2,412 |
-0.66% |
31,000 |
2024/4/4 |
2,451 |
2,451 |
2,418 |
2,428 |
-0.65% |
55,300 |
2024/4/3 |
2,460 |
2,477 |
2,442 |
2,444 |
-1.09% |
47,700 |
2024/4/2 |
2,522 |
2,528 |
2,459 |
2,471 |
-2.10% |
57,200 |
2024/4/1 |
2,580 |
2,580 |
2,524 |
2,524 |
-1.29% |
48,500 |
2024/3/29 |
2,552 |
2,574 |
2,547 |
2,557 |
+0.24% |
38,600 |
2024/3/28 |
2,566 |
2,588 |
2,551 |
2,551 |
-0.51% |
50,600 |
2024/3/27 |
2,530 |
2,570 |
2,530 |
2,564 |
+1.38% |
74,100 |
2024/3/26 |
2,545 |
2,545 |
2,515 |
2,529 |
+0.08% |
38,100 |
2024/3/25 |
2,530 |
2,545 |
2,520 |
2,527 |
-0.24% |
49,000 |
2024/3/22 |
2,530 |
2,534 |
2,507 |
2,533 |
+0.28% |
53,200 |
2024/3/21 |
2,530 |
2,537 |
2,515 |
2,526 |
+1.04% |
70,900 |
2024/3/19 |
2,468 |
2,501 |
2,450 |
2,500 |
+2.29% |
96,000 |
2024/3/18 |
2,432 |
2,447 |
2,418 |
2,444 |
+1.75% |
90,300 |
2024/3/15 |
2,393 |
2,421 |
2,390 |
2,402 |
-0.08% |
57,400 |
2024/3/14 |
2,358 |
2,418 |
2,356 |
2,404 |
+1.95% |
64,800 |
2024/3/13 |
2,393 |
2,397 |
2,342 |
2,358 |
-0.46% |
61,900 |
2024/3/12 |
2,349 |
2,371 |
2,318 |
2,369 |
-0.17% |
98,400 |
2024/3/11 |
2,389 |
2,408 |
2,356 |
2,373 |
-1.45% |
106,000 |
2024/3/8 |
2,373 |
2,429 |
2,360 |
2,408 |
+0.80% |
104,300 |
2024/3/7 |
2,441 |
2,446 |
2,383 |
2,389 |
-1.28% |
72,100 |
2024/3/6 |
2,400 |
2,432 |
2,383 |
2,420 |
-0.17% |
93,400 |
2024/3/5 |
2,436 |
2,445 |
2,403 |
2,424 |
-1.02% |
102,200 |
2024/3/4 |
2,520 |
2,529 |
2,448 |
2,449 |
-3.01% |
107,200 |
2024/3/1 |
2,567 |
2,581 |
2,518 |
2,525 |
-1.79% |
77,500 |
2024/2/29 |
2,580 |
2,605 |
2,561 |
2,571 |
+0.39% |
86,100 |
2024/2/28 |
2,531 |
2,578 |
2,525 |
2,561 |
+1.51% |
128,700 |
2024/2/27 |
2,498 |
2,540 |
2,485 |
2,523 |
+1.49% |
113,500 |
2024/2/26 |
2,507 |
2,525 |
2,474 |
2,486 |
+0.16% |
120,100 |
2024/2/22 |
2,502 |
2,523 |
2,463 |
2,482 |
-0.48% |
77,500 |
2024/2/21 |
2,500 |
2,523 |
2,491 |
2,494 |
-0.24% |
79,000 |
2024/2/20 |
2,489 |
2,520 |
2,489 |
2,500 |
+1.83% |
123,800 |
2024/2/19 |
2,441 |
2,479 |
2,426 |
2,455 |
+0.90% |
120,300 |
2024/2/16 |
2,450 |
2,450 |
2,407 |
2,433 |
-0.37% |
173,200 |
2024/2/15 |
2,410 |
2,461 |
2,387 |
2,442 |
+2.39% |
249,200 |
2024/2/14 |
2,462 |
2,462 |
2,353 |
2,385 |
-4.22% |
475,300 |
2024/2/13 |
2,462 |
2,525 |
2,448 |
2,490 |
-19.29% |
544,200 |
2024/2/9 |
3,080 |
3,130 |
3,065 |
3,085 |
+1.31% |
113,300 |
2024/2/8 |
3,035 |
3,075 |
3,000 |
3,045 |
+0.16% |
62,400 |
2024/2/7 |
3,020 |
3,045 |
3,020 |
3,040 |
+0.66% |
44,100 |
2024/2/6 |
3,050 |
3,065 |
3,020 |
3,020 |
-0.98% |
38,800 |
2024/2/5 |
3,050 |
3,080 |
3,015 |
3,050 |
+0.49% |
92,000 |
2024/2/2 |
3,010 |
3,065 |
2,990 |
3,035 |
+1.17% |
61,400 |
2024/2/1 |
2,984 |
3,015 |
2,968 |
3,000 |
-0.66% |
38,100 |
2024/1/31 |
3,025 |
3,035 |
2,997 |
3,020 |
-0.66% |
52,400 |
2024/1/30 |
3,080 |
3,085 |
3,025 |
3,040 |
-0.65% |
41,200 |
2024/1/29 |
3,010 |
3,075 |
2,986 |
3,060 |
+3.07% |
102,100 |
2024/1/26 |
2,995 |
3,025 |
2,966 |
2,969 |
-1.00% |
68,000 |
2024/1/25 |
2,906 |
3,015 |
2,901 |
2,999 |
+2.56% |
116,000 |
2024/1/24 |
2,913 |
2,939 |
2,897 |
2,924 |
+0.00% |
50,500 |
2024/1/23 |
2,945 |
2,965 |
2,914 |
2,924 |
-0.65% |
48,800 |
2024/1/22 |
2,920 |
2,946 |
2,896 |
2,943 |
+1.20% |
57,700 |
2024/1/19 |
2,865 |
2,913 |
2,860 |
2,908 |
+1.57% |
62,600 |
2024/1/18 |
2,850 |
2,874 |
2,850 |
2,863 |
+0.63% |
32,800 |
2024/1/17 |
2,845 |
2,881 |
2,827 |
2,845 |
+0.04% |
88,800 |
2024/1/16 |
2,836 |
2,861 |
2,832 |
2,844 |
-0.70% |
38,600 |
2024/1/15 |
2,860 |
2,872 |
2,838 |
2,864 |
-0.07% |
55,500 |
2024/1/12 |
2,894 |
2,902 |
2,849 |
2,866 |
-0.86% |
69,900 |
2024/1/11 |
2,885 |
2,905 |
2,857 |
2,891 |
+1.87% |
112,200 |
2024/1/10 |
2,829 |
2,850 |
2,803 |
2,838 |
+0.67% |
93,900 |
2024/1/9 |
2,755 |
2,819 |
2,750 |
2,819 |
+2.85% |
137,400 |
2024/1/5 |
2,752 |
2,773 |
2,730 |
2,741 |
+0.04% |
100,400 |
2024/1/4 |
2,708 |
2,740 |
2,687 |
2,740 |
+0.44% |
101,700 |
2023/12/29 |
2,708 |
2,728 |
2,698 |
2,728 |
+0.07% |
118,800 |
2023/12/28 |
2,608 |
2,726 |
2,607 |
2,726 |
-1.27% |
206,100 |
2023/12/27 |
2,743 |
2,772 |
2,727 |
2,761 |
+0.66% |
267,500 |
2023/12/26 |
2,765 |
2,769 |
2,733 |
2,743 |
-0.25% |
74,000 |
2023/12/25 |
2,834 |
2,834 |
2,746 |
2,750 |
-2.24% |
98,700 |
2023/12/22 |
2,780 |
2,825 |
2,780 |
2,813 |
+1.19% |
140,800 |
2023/12/21 |
2,745 |
2,790 |
2,737 |
2,780 |
+0.40% |
71,400 |
2023/12/20 |
2,788 |
2,818 |
2,762 |
2,769 |
-0.36% |
88,700 |
2023/12/19 |
2,778 |
2,793 |
2,751 |
2,779 |
+0.29% |
82,800 |
2023/12/18 |
2,794 |
2,813 |
2,765 |
2,771 |
-1.63% |
119,900 |
2023/12/15 |
2,759 |
2,818 |
2,750 |
2,817 |
+3.00% |
254,000 |
2023/12/14 |
2,750 |
2,762 |
2,721 |
2,735 |
+0.04% |
100,600 |
2023/12/13 |
2,748 |
2,750 |
2,702 |
2,734 |
+0.40% |
109,000 |
2023/12/12 |
2,758 |
2,764 |
2,723 |
2,723 |
-1.02% |
71,500 |
2023/12/11 |
2,721 |
2,755 |
2,707 |
2,751 |
+3.00% |
118,600 |
2023/12/8 |
2,688 |
2,714 |
2,656 |
2,671 |
-1.87% |
154,600 |
2023/12/7 |
2,742 |
2,742 |
2,713 |
2,722 |
-1.34% |
111,700 |
2023/12/6 |
2,744 |
2,766 |
2,730 |
2,759 |
+1.06% |
80,700 |
2023/12/5 |
2,736 |
2,779 |
2,711 |
2,730 |
-0.07% |
128,900 |
2023/12/4 |
2,685 |
2,732 |
2,673 |
2,732 |
+2.86% |
119,600 |
2023/12/1 |
2,710 |
2,719 |
2,655 |
2,656 |
-2.03% |
158,100 |
2023/11/30 |
2,740 |
2,747 |
2,707 |
2,711 |
-1.17% |
61,200 |
2023/11/29 |
2,757 |
2,768 |
2,730 |
2,743 |
-0.18% |
69,300 |
2023/11/28 |
2,710 |
2,764 |
2,710 |
2,748 |
+1.18% |
113,000 |
2023/11/27 |
2,746 |
2,760 |
2,695 |
2,716 |
-0.98% |
93,300 |
2023/11/24 |
2,752 |
2,760 |
2,712 |
2,743 |
-0.36% |
139,400 |
2023/11/22 |
2,732 |
2,768 |
2,723 |
2,753 |
+1.25% |
170,900 |
2023/11/21 |
2,641 |
2,719 |
2,639 |
2,719 |
+3.78% |
250,000 |
2023/11/20 |
2,591 |
2,633 |
2,574 |
2,620 |
+2.50% |
252,600 |
2023/11/17 |
2,541 |
2,556 |
2,507 |
2,556 |
+0.12% |
222,500 |
2023/11/16 |
2,528 |
2,578 |
2,515 |
2,553 |
+1.39% |
143,400 |
2023/11/15 |
2,525 |
2,526 |
2,486 |
2,518 |
+1.61% |
90,500 |
2023/11/14 |
2,490 |
2,498 |
2,462 |
2,478 |
+0.57% |
102,500 |
2023/11/13 |
2,512 |
2,531 |
2,449 |
2,464 |
-2.42% |
172,300 |
2023/11/10 |
2,480 |
2,546 |
2,459 |
2,525 |
+4.60% |
449,700 |
2023/11/9 |
2,393 |
2,420 |
2,383 |
2,414 |
+0.88% |
118,100 |
2023/11/8 |
2,427 |
2,430 |
2,372 |
2,393 |
-0.95% |
89,900 |
2023/11/7 |
2,399 |
2,439 |
2,391 |
2,416 |
+0.92% |
105,700 |
2023/11/6 |
2,398 |
2,407 |
2,382 |
2,394 |
+1.14% |
107,400 |
2023/11/2 |
2,348 |
2,377 |
2,339 |
2,367 |
+1.20% |
69,300 |
2023/11/1 |
2,328 |
2,346 |
2,315 |
2,339 |
+1.74% |
74,100 |
2023/10/31 |
2,254 |
2,312 |
2,246 |
2,299 |
+1.37% |
78,000 |
2023/10/30 |
2,293 |
2,297 |
2,252 |
2,268 |
-1.39% |
89,100 |
2023/10/27 |
2,279 |
2,301 |
2,262 |
2,300 |
+2.04% |
78,500 |
2023/10/26 |
2,251 |
2,294 |
2,247 |
2,254 |
-1.36% |
77,600 |
2023/10/25 |
2,310 |
2,319 |
2,278 |
2,285 |
+0.00% |
60,900 |
|