日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,300 |
2,332 |
2,300 |
2,301 |
+1.59% |
39,300 |
2024/4/24 |
2,239 |
2,278 |
2,239 |
2,265 |
+2.03% |
30,400 |
2024/4/23 |
2,240 |
2,246 |
2,209 |
2,220 |
-0.05% |
18,700 |
2024/4/22 |
2,240 |
2,240 |
2,194 |
2,221 |
-1.24% |
31,100 |
2024/4/19 |
2,278 |
2,284 |
2,218 |
2,249 |
-2.22% |
43,600 |
2024/4/18 |
2,289 |
2,313 |
2,273 |
2,300 |
+1.19% |
11,700 |
2024/4/17 |
2,276 |
2,286 |
2,259 |
2,273 |
+0.40% |
16,400 |
2024/4/16 |
2,272 |
2,283 |
2,250 |
2,264 |
-1.35% |
27,600 |
2024/4/15 |
2,293 |
2,307 |
2,255 |
2,295 |
-1.12% |
33,400 |
2024/4/12 |
2,317 |
2,343 |
2,317 |
2,321 |
+0.65% |
18,300 |
2024/4/11 |
2,274 |
2,317 |
2,258 |
2,306 |
-0.22% |
18,900 |
2024/4/10 |
2,340 |
2,349 |
2,300 |
2,311 |
-1.11% |
26,600 |
2024/4/9 |
2,331 |
2,351 |
2,331 |
2,337 |
+0.26% |
15,000 |
2024/4/8 |
2,302 |
2,332 |
2,297 |
2,331 |
+1.52% |
15,300 |
2024/4/5 |
2,255 |
2,304 |
2,250 |
2,296 |
+1.55% |
25,700 |
2024/4/4 |
2,263 |
2,270 |
2,253 |
2,261 |
-0.62% |
24,900 |
2024/4/3 |
2,252 |
2,288 |
2,240 |
2,275 |
+0.26% |
26,200 |
2024/4/2 |
2,295 |
2,307 |
2,259 |
2,269 |
-1.39% |
34,400 |
2024/4/1 |
2,335 |
2,335 |
2,289 |
2,301 |
-1.92% |
20,500 |
2024/3/29 |
2,307 |
2,346 |
2,305 |
2,346 |
+2.00% |
23,800 |
2024/3/28 |
2,293 |
2,314 |
2,286 |
2,300 |
-0.95% |
31,800 |
2024/3/27 |
2,294 |
2,337 |
2,294 |
2,322 |
+2.43% |
43,000 |
2024/3/26 |
2,256 |
2,272 |
2,247 |
2,267 |
+0.49% |
15,800 |
2024/3/25 |
2,245 |
2,277 |
2,245 |
2,256 |
-0.97% |
29,600 |
2024/3/22 |
2,300 |
2,300 |
2,273 |
2,278 |
+0.00% |
23,200 |
2024/3/21 |
2,313 |
2,319 |
2,278 |
2,278 |
-1.68% |
27,000 |
2024/3/19 |
2,301 |
2,317 |
2,285 |
2,317 |
+0.70% |
23,100 |
2024/3/18 |
2,310 |
2,318 |
2,289 |
2,301 |
-0.69% |
21,900 |
2024/3/15 |
2,327 |
2,327 |
2,286 |
2,317 |
-0.43% |
59,200 |
2024/3/14 |
2,275 |
2,337 |
2,262 |
2,327 |
+2.92% |
36,400 |
2024/3/13 |
2,270 |
2,273 |
2,234 |
2,261 |
-0.26% |
42,900 |
2024/3/12 |
2,250 |
2,267 |
2,227 |
2,267 |
+0.76% |
43,300 |
2024/3/11 |
2,260 |
2,266 |
2,213 |
2,250 |
-0.53% |
44,000 |
2024/3/8 |
2,230 |
2,263 |
2,230 |
2,262 |
+1.89% |
65,700 |
2024/3/7 |
2,206 |
2,225 |
2,198 |
2,220 |
+1.09% |
43,000 |
2024/3/6 |
2,199 |
2,210 |
2,188 |
2,196 |
+0.27% |
42,400 |
2024/3/5 |
2,154 |
2,198 |
2,145 |
2,190 |
+0.18% |
43,200 |
2024/3/4 |
2,191 |
2,200 |
2,160 |
2,186 |
+0.00% |
51,800 |
2024/3/1 |
2,193 |
2,215 |
2,179 |
2,186 |
-0.68% |
65,200 |
2024/2/29 |
2,309 |
2,317 |
2,197 |
2,201 |
-4.47% |
74,100 |
2024/2/28 |
2,320 |
2,366 |
2,302 |
2,304 |
-0.56% |
70,700 |
2024/2/27 |
2,449 |
2,449 |
2,291 |
2,317 |
+7.72% |
144,700 |
2024/2/26 |
2,151 |
2,170 |
2,147 |
2,151 |
+0.00% |
28,900 |
2024/2/22 |
2,144 |
2,165 |
2,129 |
2,151 |
-0.14% |
55,900 |
2024/2/21 |
2,150 |
2,162 |
2,143 |
2,154 |
+0.33% |
15,400 |
2024/2/20 |
2,158 |
2,164 |
2,139 |
2,147 |
+0.47% |
29,300 |
2024/2/19 |
2,123 |
2,143 |
2,107 |
2,137 |
+0.66% |
27,000 |
2024/2/16 |
2,150 |
2,160 |
2,091 |
2,123 |
+2.12% |
63,200 |
2024/2/15 |
2,143 |
2,150 |
2,048 |
2,079 |
-2.99% |
81,700 |
2024/2/14 |
2,156 |
2,166 |
2,130 |
2,143 |
-1.24% |
72,000 |
2024/2/13 |
2,171 |
2,175 |
2,142 |
2,170 |
+1.59% |
60,500 |
2024/2/9 |
2,146 |
2,164 |
2,127 |
2,136 |
-1.34% |
52,800 |
2024/2/8 |
2,163 |
2,173 |
2,146 |
2,165 |
+0.70% |
46,000 |
2024/2/7 |
2,139 |
2,169 |
2,139 |
2,150 |
+0.00% |
29,500 |
2024/2/6 |
2,156 |
2,165 |
2,140 |
2,150 |
-0.28% |
33,600 |
2024/2/5 |
2,200 |
2,200 |
2,149 |
2,156 |
-1.28% |
25,600 |
2024/2/2 |
2,198 |
2,208 |
2,160 |
2,184 |
+0.28% |
22,900 |
2024/2/1 |
2,233 |
2,233 |
2,168 |
2,178 |
-2.46% |
35,400 |
2024/1/31 |
2,214 |
2,237 |
2,201 |
2,233 |
+0.86% |
19,300 |
2024/1/30 |
2,244 |
2,250 |
2,208 |
2,214 |
-0.81% |
14,300 |
2024/1/29 |
2,218 |
2,241 |
2,212 |
2,232 |
+1.82% |
19,000 |
2024/1/26 |
2,249 |
2,255 |
2,192 |
2,192 |
-2.36% |
36,000 |
2024/1/25 |
2,224 |
2,254 |
2,221 |
2,245 |
+1.45% |
23,800 |
2024/1/24 |
2,266 |
2,270 |
2,211 |
2,213 |
-1.64% |
26,200 |
2024/1/23 |
2,294 |
2,316 |
2,250 |
2,250 |
-1.19% |
32,500 |
2024/1/22 |
2,230 |
2,280 |
2,230 |
2,277 |
+2.34% |
23,100 |
2024/1/19 |
2,235 |
2,250 |
2,217 |
2,225 |
-0.13% |
24,100 |
2024/1/18 |
2,250 |
2,250 |
2,227 |
2,228 |
+0.04% |
21,900 |
2024/1/17 |
2,232 |
2,267 |
2,227 |
2,227 |
+0.91% |
32,200 |
2024/1/16 |
2,231 |
2,252 |
2,203 |
2,207 |
-0.72% |
35,100 |
2024/1/15 |
2,157 |
2,231 |
2,157 |
2,223 |
+3.40% |
45,000 |
2024/1/12 |
2,170 |
2,177 |
2,135 |
2,150 |
-0.46% |
36,300 |
2024/1/11 |
2,174 |
2,182 |
2,142 |
2,160 |
-0.18% |
37,600 |
2024/1/10 |
2,150 |
2,171 |
2,134 |
2,164 |
+0.89% |
40,000 |
2024/1/9 |
2,088 |
2,145 |
2,079 |
2,145 |
+2.68% |
43,600 |
2024/1/5 |
2,068 |
2,092 |
2,068 |
2,089 |
+1.36% |
30,400 |
2024/1/4 |
2,059 |
2,064 |
2,034 |
2,061 |
+0.88% |
42,300 |
2023/12/29 |
2,025 |
2,043 |
2,020 |
2,043 |
+1.19% |
33,600 |
2023/12/28 |
2,010 |
2,021 |
1,973 |
2,019 |
-1.99% |
116,000 |
2023/12/27 |
2,050 |
2,079 |
2,034 |
2,060 |
+1.73% |
170,000 |
2023/12/26 |
2,019 |
2,028 |
2,011 |
2,025 |
+0.70% |
61,400 |
2023/12/25 |
2,030 |
2,030 |
2,010 |
2,011 |
-0.54% |
46,500 |
2023/12/22 |
2,009 |
2,027 |
2,003 |
2,022 |
+1.40% |
36,700 |
2023/12/21 |
1,986 |
2,000 |
1,986 |
1,994 |
-1.04% |
36,500 |
2023/12/20 |
1,999 |
2,027 |
1,992 |
2,015 |
+1.15% |
34,900 |
2023/12/19 |
2,012 |
2,012 |
1,975 |
1,992 |
+0.00% |
46,100 |
2023/12/18 |
2,000 |
2,002 |
1,960 |
1,992 |
-1.39% |
33,100 |
2023/12/15 |
1,999 |
2,020 |
1,990 |
2,020 |
+1.66% |
40,800 |
2023/12/14 |
1,988 |
1,996 |
1,980 |
1,987 |
+0.46% |
46,500 |
2023/12/13 |
1,985 |
1,985 |
1,969 |
1,978 |
+0.25% |
26,900 |
2023/12/12 |
1,971 |
1,983 |
1,968 |
1,973 |
+0.10% |
21,300 |
2023/12/11 |
1,969 |
1,971 |
1,948 |
1,971 |
+1.39% |
30,400 |
2023/12/8 |
1,974 |
1,982 |
1,941 |
1,944 |
-1.52% |
52,900 |
2023/12/7 |
1,978 |
1,987 |
1,966 |
1,974 |
-0.30% |
32,900 |
2023/12/6 |
1,959 |
1,987 |
1,959 |
1,980 |
+0.87% |
34,300 |
2023/12/5 |
1,980 |
1,984 |
1,954 |
1,963 |
-0.66% |
42,400 |
2023/12/4 |
2,000 |
2,007 |
1,976 |
1,976 |
-2.23% |
31,300 |
2023/12/1 |
2,025 |
2,030 |
2,017 |
2,021 |
-0.39% |
28,700 |
2023/11/30 |
2,009 |
2,033 |
2,009 |
2,029 |
+1.00% |
29,000 |
2023/11/29 |
2,013 |
2,023 |
1,994 |
2,009 |
+0.95% |
32,300 |
2023/11/28 |
2,009 |
2,009 |
1,963 |
1,990 |
-1.00% |
35,400 |
2023/11/27 |
2,023 |
2,030 |
2,002 |
2,010 |
-0.64% |
32,200 |
2023/11/24 |
2,040 |
2,043 |
2,014 |
2,023 |
-0.15% |
18,300 |
2023/11/22 |
2,019 |
2,034 |
2,019 |
2,026 |
+0.90% |
18,500 |
2023/11/21 |
2,015 |
2,020 |
2,002 |
2,008 |
+0.35% |
26,500 |
2023/11/20 |
2,014 |
2,023 |
1,997 |
2,001 |
+0.20% |
30,300 |
2023/11/17 |
1,995 |
1,997 |
1,985 |
1,997 |
+0.50% |
21,500 |
2023/11/16 |
1,982 |
2,010 |
1,981 |
1,987 |
+1.53% |
31,000 |
2023/11/15 |
1,964 |
1,970 |
1,951 |
1,957 |
+0.62% |
18,400 |
2023/11/14 |
1,917 |
1,952 |
1,917 |
1,945 |
+1.46% |
23,700 |
2023/11/13 |
1,949 |
1,949 |
1,893 |
1,917 |
-3.18% |
47,000 |
2023/11/10 |
1,965 |
1,981 |
1,948 |
1,980 |
+1.07% |
26,000 |
2023/11/9 |
1,941 |
1,960 |
1,921 |
1,959 |
+1.77% |
31,000 |
2023/11/8 |
1,954 |
1,965 |
1,925 |
1,925 |
-1.03% |
32,400 |
2023/11/7 |
1,936 |
1,969 |
1,936 |
1,945 |
+0.46% |
46,000 |
2023/11/6 |
1,980 |
1,980 |
1,921 |
1,936 |
-0.31% |
33,300 |
2023/11/2 |
1,950 |
1,967 |
1,929 |
1,942 |
+0.15% |
27,800 |
2023/11/1 |
1,900 |
1,945 |
1,900 |
1,939 |
+3.47% |
53,500 |
2023/10/31 |
1,842 |
1,874 |
1,836 |
1,874 |
+1.90% |
20,200 |
2023/10/30 |
1,851 |
1,855 |
1,837 |
1,839 |
-2.13% |
31,600 |
2023/10/27 |
1,881 |
1,881 |
1,854 |
1,879 |
+2.06% |
25,600 |
2023/10/26 |
1,841 |
1,845 |
1,829 |
1,841 |
+0.22% |
16,100 |
2023/10/25 |
1,838 |
1,849 |
1,833 |
1,837 |
-0.05% |
15,800 |
|