日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,429 |
2,449 |
2,379 |
2,391 |
-2.69% |
57,900 |
2024/4/18 |
2,437 |
2,475 |
2,437 |
2,457 |
+1.28% |
21,600 |
2024/4/17 |
2,441 |
2,448 |
2,400 |
2,426 |
-0.61% |
44,200 |
2024/4/16 |
2,471 |
2,472 |
2,436 |
2,441 |
-1.77% |
34,500 |
2024/4/15 |
2,494 |
2,499 |
2,470 |
2,485 |
-0.40% |
20,900 |
2024/4/12 |
2,513 |
2,513 |
2,480 |
2,495 |
-0.04% |
25,700 |
2024/4/11 |
2,472 |
2,511 |
2,472 |
2,496 |
-0.32% |
26,700 |
2024/4/10 |
2,464 |
2,518 |
2,464 |
2,504 |
+1.79% |
39,200 |
2024/4/9 |
2,451 |
2,464 |
2,442 |
2,460 |
+0.65% |
23,600 |
2024/4/8 |
2,471 |
2,475 |
2,429 |
2,444 |
-0.37% |
51,900 |
2024/4/5 |
2,450 |
2,459 |
2,426 |
2,453 |
-0.73% |
30,900 |
2024/4/4 |
2,492 |
2,504 |
2,455 |
2,471 |
-0.08% |
75,700 |
2024/4/3 |
2,465 |
2,495 |
2,460 |
2,473 |
-0.32% |
32,800 |
2024/4/2 |
2,542 |
2,542 |
2,471 |
2,481 |
-1.63% |
50,100 |
2024/4/1 |
2,555 |
2,571 |
2,513 |
2,522 |
-1.29% |
33,900 |
2024/3/29 |
2,541 |
2,563 |
2,539 |
2,555 |
+1.11% |
28,800 |
2024/3/28 |
2,545 |
2,567 |
2,520 |
2,527 |
-2.55% |
122,500 |
2024/3/27 |
2,605 |
2,615 |
2,588 |
2,593 |
-0.38% |
134,800 |
2024/3/26 |
2,589 |
2,606 |
2,572 |
2,603 |
+0.89% |
59,800 |
2024/3/25 |
2,618 |
2,623 |
2,580 |
2,580 |
-2.05% |
106,500 |
2024/3/22 |
2,645 |
2,653 |
2,617 |
2,634 |
+0.46% |
60,700 |
2024/3/21 |
2,637 |
2,643 |
2,599 |
2,622 |
+1.00% |
84,600 |
2024/3/19 |
2,593 |
2,605 |
2,572 |
2,596 |
+0.12% |
50,100 |
2024/3/18 |
2,587 |
2,600 |
2,564 |
2,593 |
+0.54% |
28,400 |
2024/3/15 |
2,559 |
2,590 |
2,552 |
2,579 |
+1.14% |
44,700 |
2024/3/14 |
2,530 |
2,561 |
2,523 |
2,550 |
+0.35% |
42,500 |
2024/3/13 |
2,585 |
2,585 |
2,523 |
2,541 |
-1.13% |
57,900 |
2024/3/12 |
2,531 |
2,577 |
2,495 |
2,570 |
+1.74% |
61,700 |
2024/3/11 |
2,547 |
2,570 |
2,503 |
2,526 |
-1.44% |
71,600 |
2024/3/8 |
2,545 |
2,590 |
2,545 |
2,563 |
-0.85% |
87,900 |
2024/3/7 |
2,606 |
2,626 |
2,552 |
2,585 |
-1.86% |
116,200 |
2024/3/6 |
2,650 |
2,659 |
2,621 |
2,634 |
-1.94% |
96,300 |
2024/3/5 |
2,671 |
2,694 |
2,634 |
2,686 |
+0.19% |
89,100 |
2024/3/4 |
2,729 |
2,731 |
2,628 |
2,681 |
+0.07% |
127,300 |
2024/3/1 |
2,711 |
2,728 |
2,677 |
2,679 |
-0.89% |
43,500 |
2024/2/29 |
2,682 |
2,711 |
2,666 |
2,703 |
+0.78% |
32,500 |
2024/2/28 |
2,689 |
2,702 |
2,677 |
2,682 |
+0.30% |
33,500 |
2024/2/27 |
2,702 |
2,710 |
2,671 |
2,674 |
-1.22% |
57,700 |
2024/2/26 |
2,772 |
2,780 |
2,695 |
2,707 |
-1.38% |
69,700 |
2024/2/22 |
2,734 |
2,757 |
2,720 |
2,745 |
+0.44% |
53,900 |
2024/2/21 |
2,719 |
2,756 |
2,719 |
2,733 |
-0.51% |
28,000 |
2024/2/20 |
2,717 |
2,769 |
2,704 |
2,747 |
+1.59% |
45,400 |
2024/2/19 |
2,695 |
2,712 |
2,679 |
2,704 |
+0.33% |
35,300 |
2024/2/16 |
2,673 |
2,707 |
2,639 |
2,695 |
+0.60% |
72,300 |
2024/2/15 |
2,751 |
2,772 |
2,672 |
2,679 |
-2.69% |
67,200 |
2024/2/14 |
2,790 |
2,791 |
2,708 |
2,753 |
-1.54% |
53,100 |
2024/2/13 |
2,765 |
2,796 |
2,650 |
2,796 |
-2.41% |
106,500 |
2024/2/9 |
2,865 |
2,912 |
2,848 |
2,865 |
+0.00% |
52,900 |
2024/2/8 |
2,866 |
2,888 |
2,830 |
2,865 |
-0.73% |
35,600 |
2024/2/7 |
2,858 |
2,907 |
2,851 |
2,886 |
+0.98% |
30,700 |
2024/2/6 |
2,934 |
2,934 |
2,855 |
2,858 |
-1.99% |
32,300 |
2024/2/5 |
2,902 |
2,923 |
2,876 |
2,916 |
+0.80% |
51,400 |
2024/2/2 |
2,913 |
2,913 |
2,876 |
2,893 |
-0.69% |
28,200 |
2024/2/1 |
2,925 |
2,930 |
2,907 |
2,913 |
-1.45% |
22,400 |
2024/1/31 |
2,935 |
2,956 |
2,929 |
2,956 |
+0.48% |
18,300 |
2024/1/30 |
2,997 |
2,997 |
2,929 |
2,942 |
-1.21% |
31,100 |
2024/1/29 |
3,010 |
3,025 |
2,975 |
2,978 |
-0.90% |
29,600 |
2024/1/26 |
3,075 |
3,090 |
3,005 |
3,005 |
-4.45% |
43,600 |
2024/1/25 |
3,115 |
3,170 |
3,115 |
3,145 |
+0.96% |
71,300 |
2024/1/24 |
3,100 |
3,140 |
3,080 |
3,115 |
+0.48% |
35,800 |
2024/1/23 |
3,100 |
3,140 |
3,075 |
3,100 |
+0.65% |
30,600 |
2024/1/22 |
3,115 |
3,155 |
3,075 |
3,080 |
-0.48% |
29,000 |
2024/1/19 |
3,045 |
3,155 |
3,030 |
3,095 |
+3.17% |
100,100 |
2024/1/18 |
2,987 |
3,025 |
2,987 |
3,000 |
+0.44% |
23,800 |
2024/1/17 |
2,996 |
3,065 |
2,987 |
2,987 |
+0.00% |
42,000 |
2024/1/16 |
3,055 |
3,060 |
2,982 |
2,987 |
-2.23% |
34,800 |
2024/1/15 |
3,005 |
3,075 |
3,005 |
3,055 |
+1.66% |
32,200 |
2024/1/12 |
3,070 |
3,085 |
2,970 |
3,005 |
-1.96% |
53,100 |
2024/1/11 |
3,075 |
3,105 |
3,065 |
3,065 |
-0.16% |
33,800 |
2024/1/10 |
3,065 |
3,095 |
3,060 |
3,070 |
+0.16% |
27,200 |
2024/1/9 |
3,075 |
3,100 |
3,040 |
3,065 |
+1.16% |
44,600 |
2024/1/5 |
3,020 |
3,045 |
3,000 |
3,030 |
+0.33% |
30,300 |
2024/1/4 |
2,975 |
3,035 |
2,948 |
3,020 |
+2.48% |
27,000 |
2023/12/29 |
2,925 |
2,974 |
2,921 |
2,947 |
+0.92% |
27,500 |
2023/12/28 |
2,894 |
2,926 |
2,892 |
2,920 |
-0.07% |
21,500 |
2023/12/27 |
2,916 |
2,945 |
2,909 |
2,922 |
+1.14% |
24,100 |
2023/12/26 |
2,918 |
2,918 |
2,850 |
2,889 |
-0.82% |
38,100 |
2023/12/25 |
3,005 |
3,010 |
2,880 |
2,913 |
-3.06% |
44,800 |
2023/12/22 |
2,980 |
3,040 |
2,980 |
3,005 |
+1.08% |
44,200 |
2023/12/21 |
2,993 |
3,010 |
2,970 |
2,973 |
-2.36% |
45,100 |
2023/12/20 |
3,005 |
3,100 |
3,005 |
3,045 |
+1.84% |
56,100 |
2023/12/19 |
2,907 |
2,990 |
2,906 |
2,990 |
+2.96% |
47,400 |
2023/12/18 |
2,939 |
2,939 |
2,857 |
2,904 |
-2.52% |
61,600 |
2023/12/15 |
2,906 |
2,988 |
2,901 |
2,979 |
+2.51% |
105,600 |
2023/12/14 |
2,926 |
2,940 |
2,878 |
2,906 |
+0.45% |
47,800 |
2023/12/13 |
2,875 |
2,921 |
2,868 |
2,893 |
+0.63% |
66,200 |
2023/12/12 |
2,927 |
2,949 |
2,871 |
2,875 |
-1.78% |
101,600 |
2023/12/11 |
2,891 |
2,965 |
2,891 |
2,927 |
+2.49% |
51,100 |
2023/12/8 |
2,951 |
2,976 |
2,856 |
2,856 |
-4.16% |
79,800 |
2023/12/7 |
2,967 |
3,005 |
2,954 |
2,980 |
-0.40% |
48,100 |
2023/12/6 |
2,947 |
3,010 |
2,918 |
2,992 |
+1.42% |
62,600 |
2023/12/5 |
3,020 |
3,035 |
2,950 |
2,950 |
-2.48% |
56,800 |
2023/12/4 |
3,030 |
3,050 |
2,969 |
3,025 |
-0.17% |
56,500 |
2023/12/1 |
3,020 |
3,060 |
3,005 |
3,030 |
+0.50% |
85,700 |
2023/11/30 |
3,015 |
3,095 |
2,999 |
3,015 |
-1.47% |
70,600 |
2023/11/29 |
3,055 |
3,110 |
3,030 |
3,060 |
+0.99% |
67,600 |
2023/11/28 |
2,876 |
3,065 |
2,862 |
3,030 |
+5.21% |
149,300 |
2023/11/27 |
2,883 |
2,927 |
2,870 |
2,880 |
+0.45% |
31,700 |
2023/11/24 |
2,860 |
2,940 |
2,860 |
2,867 |
+1.02% |
46,300 |
2023/11/22 |
2,818 |
2,866 |
2,800 |
2,838 |
+0.71% |
44,600 |
2023/11/21 |
2,749 |
2,825 |
2,749 |
2,818 |
+3.07% |
62,400 |
2023/11/20 |
2,713 |
2,786 |
2,706 |
2,734 |
+0.15% |
46,100 |
2023/11/17 |
2,653 |
2,734 |
2,653 |
2,730 |
+2.32% |
30,100 |
2023/11/16 |
2,711 |
2,711 |
2,648 |
2,668 |
-1.62% |
39,400 |
2023/11/15 |
2,734 |
2,744 |
2,685 |
2,712 |
-0.80% |
62,000 |
2023/11/14 |
2,745 |
2,746 |
2,698 |
2,734 |
-0.40% |
73,500 |
2023/11/13 |
2,599 |
2,762 |
2,599 |
2,745 |
+9.84% |
245,800 |
2023/11/10 |
2,477 |
2,500 |
2,438 |
2,499 |
+1.88% |
61,400 |
2023/11/9 |
2,420 |
2,453 |
2,405 |
2,453 |
+0.82% |
37,500 |
2023/11/8 |
2,492 |
2,492 |
2,420 |
2,433 |
-1.58% |
37,900 |
2023/11/7 |
2,496 |
2,513 |
2,456 |
2,472 |
-0.96% |
17,600 |
2023/11/6 |
2,449 |
2,501 |
2,449 |
2,496 |
+3.35% |
55,700 |
2023/11/2 |
2,424 |
2,447 |
2,410 |
2,415 |
-0.37% |
28,800 |
2023/11/1 |
2,438 |
2,449 |
2,407 |
2,424 |
+1.00% |
26,200 |
2023/10/31 |
2,392 |
2,400 |
2,356 |
2,400 |
+0.76% |
26,400 |
2023/10/30 |
2,422 |
2,422 |
2,356 |
2,382 |
-1.65% |
24,500 |
2023/10/27 |
2,385 |
2,422 |
2,376 |
2,422 |
+3.15% |
22,400 |
2023/10/26 |
2,377 |
2,393 |
2,340 |
2,348 |
-0.93% |
21,500 |
2023/10/25 |
2,382 |
2,396 |
2,370 |
2,370 |
-0.50% |
20,000 |
2023/10/24 |
2,393 |
2,410 |
2,318 |
2,382 |
-0.50% |
45,600 |
2023/10/23 |
2,461 |
2,461 |
2,394 |
2,394 |
-2.13% |
50,100 |
2023/10/20 |
2,465 |
2,465 |
2,433 |
2,446 |
-0.89% |
18,300 |
2023/10/19 |
2,487 |
2,487 |
2,455 |
2,468 |
-1.79% |
24,400 |
|