日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,479 |
2,504 |
2,463 |
2,502 |
+1.01% |
61,800 |
2024/4/22 |
2,509 |
2,513 |
2,459 |
2,477 |
+0.73% |
47,200 |
2024/4/19 |
2,513 |
2,523 |
2,416 |
2,459 |
-2.88% |
72,500 |
2024/4/18 |
2,461 |
2,532 |
2,461 |
2,532 |
+1.73% |
38,100 |
2024/4/17 |
2,498 |
2,506 |
2,451 |
2,489 |
-0.48% |
70,300 |
2024/4/16 |
2,564 |
2,564 |
2,466 |
2,501 |
-2.46% |
77,000 |
2024/4/15 |
2,550 |
2,568 |
2,522 |
2,564 |
+0.27% |
91,700 |
2024/4/12 |
2,506 |
2,561 |
2,502 |
2,557 |
+1.67% |
71,200 |
2024/4/11 |
2,527 |
2,547 |
2,501 |
2,515 |
-1.57% |
60,300 |
2024/4/10 |
2,525 |
2,580 |
2,523 |
2,555 |
+2.16% |
105,800 |
2024/4/9 |
2,468 |
2,506 |
2,468 |
2,501 |
+1.34% |
46,500 |
2024/4/8 |
2,469 |
2,486 |
2,416 |
2,468 |
+1.36% |
108,400 |
2024/4/5 |
2,401 |
2,448 |
2,390 |
2,435 |
+1.21% |
82,700 |
2024/4/4 |
2,393 |
2,433 |
2,380 |
2,406 |
-0.04% |
126,500 |
2024/4/3 |
2,429 |
2,439 |
2,388 |
2,407 |
+0.50% |
58,500 |
2024/4/2 |
2,501 |
2,501 |
2,375 |
2,395 |
-3.23% |
87,900 |
2024/4/1 |
2,569 |
2,569 |
2,468 |
2,475 |
-3.06% |
56,200 |
2024/3/29 |
2,528 |
2,569 |
2,489 |
2,553 |
+1.03% |
92,800 |
2024/3/28 |
2,579 |
2,579 |
2,511 |
2,527 |
-2.13% |
70,500 |
2024/3/27 |
2,520 |
2,592 |
2,519 |
2,582 |
+3.57% |
133,000 |
2024/3/26 |
2,510 |
2,519 |
2,487 |
2,493 |
-1.07% |
43,000 |
2024/3/25 |
2,540 |
2,587 |
2,520 |
2,520 |
-0.12% |
115,800 |
2024/3/22 |
2,505 |
2,544 |
2,503 |
2,523 |
+0.72% |
94,900 |
2024/3/21 |
2,511 |
2,511 |
2,476 |
2,505 |
+0.08% |
100,200 |
2024/3/19 |
2,467 |
2,513 |
2,467 |
2,503 |
+1.34% |
117,000 |
2024/3/18 |
2,449 |
2,481 |
2,439 |
2,470 |
+1.06% |
118,700 |
2024/3/15 |
2,394 |
2,445 |
2,387 |
2,444 |
+1.41% |
77,800 |
2024/3/14 |
2,370 |
2,426 |
2,370 |
2,410 |
+1.22% |
77,100 |
2024/3/13 |
2,449 |
2,463 |
2,381 |
2,381 |
-2.02% |
50,400 |
2024/3/12 |
2,382 |
2,440 |
2,369 |
2,430 |
+0.54% |
46,900 |
2024/3/11 |
2,421 |
2,451 |
2,374 |
2,417 |
-2.19% |
155,000 |
2024/3/8 |
2,435 |
2,494 |
2,415 |
2,471 |
-0.16% |
97,800 |
2024/3/7 |
2,537 |
2,555 |
2,445 |
2,475 |
-1.43% |
119,600 |
2024/3/6 |
2,455 |
2,528 |
2,438 |
2,511 |
+1.29% |
222,100 |
2024/3/5 |
2,400 |
2,492 |
2,366 |
2,479 |
+4.07% |
233,200 |
2024/3/4 |
2,414 |
2,445 |
2,365 |
2,382 |
-1.33% |
165,500 |
2024/3/1 |
2,384 |
2,415 |
2,341 |
2,414 |
+1.64% |
231,900 |
2024/2/29 |
2,419 |
2,450 |
2,330 |
2,375 |
+2.11% |
441,400 |
2024/2/28 |
2,367 |
2,377 |
2,307 |
2,326 |
-2.68% |
176,100 |
2024/2/27 |
2,399 |
2,410 |
2,371 |
2,390 |
-0.08% |
129,500 |
2024/2/26 |
2,400 |
2,429 |
2,385 |
2,392 |
+0.04% |
173,100 |
2024/2/22 |
2,427 |
2,455 |
2,375 |
2,391 |
-1.48% |
234,300 |
2024/2/21 |
2,452 |
2,485 |
2,411 |
2,427 |
-0.49% |
228,700 |
2024/2/20 |
2,490 |
2,519 |
2,439 |
2,439 |
-1.41% |
389,400 |
2024/2/19 |
2,376 |
2,550 |
2,200 |
2,474 |
+18.71% |
1,378,000 |
2024/2/16 |
2,060 |
2,095 |
2,031 |
2,084 |
+4.51% |
323,200 |
2024/2/15 |
1,965 |
2,001 |
1,946 |
1,994 |
+2.20% |
152,200 |
2024/2/14 |
1,934 |
1,955 |
1,925 |
1,951 |
+0.83% |
71,100 |
2024/2/13 |
1,950 |
1,951 |
1,933 |
1,935 |
-0.21% |
80,100 |
2024/2/9 |
1,960 |
1,967 |
1,939 |
1,939 |
-1.62% |
35,300 |
2024/2/8 |
1,975 |
1,984 |
1,946 |
1,971 |
+0.00% |
53,500 |
2024/2/7 |
1,973 |
1,985 |
1,964 |
1,971 |
-0.35% |
35,800 |
2024/2/6 |
1,998 |
2,008 |
1,974 |
1,978 |
-1.00% |
32,600 |
2024/2/5 |
2,005 |
2,008 |
1,987 |
1,998 |
+0.71% |
25,300 |
2024/2/2 |
1,981 |
1,999 |
1,973 |
1,984 |
+0.15% |
26,600 |
2024/2/1 |
1,989 |
2,000 |
1,963 |
1,981 |
-1.54% |
49,300 |
2024/1/31 |
2,001 |
2,012 |
1,983 |
2,012 |
+0.30% |
31,500 |
2024/1/30 |
2,022 |
2,034 |
2,002 |
2,006 |
-0.64% |
38,400 |
2024/1/29 |
2,012 |
2,030 |
2,002 |
2,019 |
+0.30% |
25,800 |
2024/1/26 |
2,065 |
2,086 |
2,011 |
2,013 |
-2.52% |
50,200 |
2024/1/25 |
2,061 |
2,073 |
2,050 |
2,065 |
+0.19% |
38,900 |
2024/1/24 |
2,060 |
2,090 |
2,043 |
2,061 |
+0.83% |
53,800 |
2024/1/23 |
2,014 |
2,061 |
2,014 |
2,044 |
+1.89% |
46,500 |
2024/1/22 |
1,994 |
2,014 |
1,990 |
2,006 |
+0.60% |
42,100 |
2024/1/19 |
2,053 |
2,053 |
1,988 |
1,994 |
-3.02% |
58,900 |
2024/1/18 |
2,051 |
2,079 |
2,051 |
2,056 |
-0.39% |
29,300 |
2024/1/17 |
2,094 |
2,094 |
2,061 |
2,064 |
-0.15% |
40,800 |
2024/1/16 |
2,120 |
2,124 |
2,065 |
2,067 |
-1.99% |
23,400 |
2024/1/15 |
2,086 |
2,119 |
2,075 |
2,109 |
+1.20% |
34,500 |
2024/1/12 |
2,099 |
2,100 |
2,071 |
2,084 |
+1.02% |
37,700 |
2024/1/11 |
2,094 |
2,098 |
2,053 |
2,063 |
-0.53% |
39,800 |
2024/1/10 |
2,042 |
2,075 |
2,042 |
2,074 |
+0.48% |
56,300 |
2024/1/9 |
2,050 |
2,075 |
2,050 |
2,064 |
+1.52% |
29,600 |
2024/1/5 |
2,060 |
2,075 |
2,012 |
2,033 |
-1.21% |
50,000 |
2024/1/4 |
2,066 |
2,072 |
2,031 |
2,058 |
-1.34% |
43,300 |
2023/12/29 |
2,090 |
2,102 |
2,076 |
2,086 |
+0.19% |
53,600 |
2023/12/28 |
2,046 |
2,084 |
2,035 |
2,082 |
+0.73% |
43,300 |
2023/12/27 |
2,097 |
2,098 |
2,035 |
2,067 |
-1.10% |
101,400 |
2023/12/26 |
2,109 |
2,142 |
2,069 |
2,090 |
-0.90% |
80,100 |
2023/12/25 |
2,154 |
2,161 |
2,106 |
2,109 |
-0.89% |
63,700 |
2023/12/22 |
2,120 |
2,139 |
2,114 |
2,128 |
+1.04% |
55,800 |
2023/12/21 |
2,083 |
2,115 |
2,063 |
2,106 |
+1.10% |
68,100 |
2023/12/20 |
2,077 |
2,093 |
2,065 |
2,083 |
+1.36% |
48,300 |
2023/12/19 |
2,033 |
2,055 |
2,015 |
2,055 |
+1.63% |
65,300 |
2023/12/18 |
2,015 |
2,032 |
1,997 |
2,022 |
-0.20% |
40,100 |
2023/12/15 |
2,018 |
2,040 |
1,997 |
2,026 |
+0.40% |
104,300 |
2023/12/14 |
1,986 |
2,031 |
1,986 |
2,018 |
+1.71% |
95,700 |
2023/12/13 |
1,955 |
1,989 |
1,955 |
1,984 |
+1.80% |
41,500 |
2023/12/12 |
1,950 |
1,963 |
1,943 |
1,949 |
+0.10% |
35,400 |
2023/12/11 |
1,968 |
1,968 |
1,925 |
1,947 |
+2.10% |
55,800 |
2023/12/8 |
1,922 |
1,938 |
1,899 |
1,907 |
-2.05% |
65,400 |
2023/12/7 |
1,937 |
1,959 |
1,924 |
1,947 |
+0.52% |
48,900 |
2023/12/6 |
1,915 |
1,944 |
1,914 |
1,937 |
+1.47% |
40,900 |
2023/12/5 |
1,945 |
1,950 |
1,908 |
1,909 |
-1.85% |
68,400 |
2023/12/4 |
1,924 |
1,947 |
1,912 |
1,945 |
+1.25% |
30,800 |
2023/12/1 |
1,898 |
1,935 |
1,898 |
1,921 |
+1.75% |
41,300 |
2023/11/30 |
1,894 |
1,902 |
1,876 |
1,888 |
-0.74% |
62,000 |
2023/11/29 |
1,907 |
1,936 |
1,895 |
1,902 |
-1.30% |
38,800 |
2023/11/28 |
1,909 |
1,940 |
1,893 |
1,927 |
+1.26% |
51,000 |
2023/11/27 |
1,953 |
1,958 |
1,896 |
1,903 |
-2.56% |
120,100 |
2023/11/24 |
1,985 |
2,009 |
1,945 |
1,953 |
-0.91% |
63,600 |
2023/11/22 |
1,910 |
1,971 |
1,910 |
1,971 |
+3.74% |
65,300 |
2023/11/21 |
1,897 |
1,927 |
1,873 |
1,900 |
-0.78% |
63,900 |
2023/11/20 |
1,854 |
1,931 |
1,854 |
1,915 |
+3.40% |
129,100 |
2023/11/17 |
1,811 |
1,853 |
1,811 |
1,852 |
+1.70% |
36,000 |
2023/11/16 |
1,825 |
1,841 |
1,816 |
1,821 |
-0.71% |
27,800 |
2023/11/15 |
1,838 |
1,853 |
1,822 |
1,834 |
+0.33% |
98,500 |
2023/11/14 |
1,835 |
1,845 |
1,808 |
1,828 |
-0.11% |
60,500 |
2023/11/13 |
1,830 |
1,835 |
1,821 |
1,830 |
-0.22% |
54,000 |
2023/11/10 |
1,827 |
1,840 |
1,818 |
1,834 |
-0.60% |
33,800 |
2023/11/9 |
1,852 |
1,864 |
1,823 |
1,845 |
-0.75% |
65,700 |
2023/11/8 |
1,836 |
1,865 |
1,824 |
1,859 |
+1.75% |
101,700 |
2023/11/7 |
1,852 |
1,865 |
1,824 |
1,827 |
-2.19% |
63,000 |
2023/11/6 |
1,902 |
1,902 |
1,864 |
1,868 |
-1.42% |
83,600 |
2023/11/2 |
1,900 |
1,924 |
1,883 |
1,895 |
-0.16% |
75,000 |
2023/11/1 |
1,875 |
1,906 |
1,857 |
1,898 |
+2.37% |
91,600 |
2023/10/31 |
1,876 |
1,876 |
1,833 |
1,854 |
-1.12% |
123,300 |
2023/10/30 |
1,920 |
1,920 |
1,850 |
1,875 |
-3.85% |
169,600 |
2023/10/27 |
1,900 |
1,956 |
1,855 |
1,950 |
+6.97% |
281,000 |
2023/10/26 |
1,853 |
1,864 |
1,813 |
1,823 |
+0.22% |
99,600 |
2023/10/25 |
1,818 |
1,839 |
1,815 |
1,819 |
+0.28% |
92,000 |
2023/10/24 |
1,863 |
1,863 |
1,774 |
1,814 |
-2.53% |
70,800 |
2023/10/23 |
1,853 |
1,873 |
1,849 |
1,861 |
+0.43% |
74,400 |
|