日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,329 |
2,329 |
2,204 |
2,236 |
-3.99% |
31,200 |
2024/4/18 |
2,311 |
2,348 |
2,300 |
2,329 |
+1.00% |
10,800 |
2024/4/17 |
2,325 |
2,363 |
2,306 |
2,306 |
-0.82% |
13,400 |
2024/4/16 |
2,370 |
2,370 |
2,317 |
2,325 |
-2.68% |
16,800 |
2024/4/15 |
2,376 |
2,392 |
2,350 |
2,389 |
-0.71% |
10,900 |
2024/4/12 |
2,401 |
2,434 |
2,389 |
2,406 |
+1.48% |
13,700 |
2024/4/11 |
2,394 |
2,394 |
2,368 |
2,371 |
-0.96% |
11,300 |
2024/4/10 |
2,384 |
2,419 |
2,384 |
2,394 |
+0.72% |
7,500 |
2024/4/9 |
2,358 |
2,377 |
2,335 |
2,377 |
+0.46% |
18,200 |
2024/4/8 |
2,374 |
2,394 |
2,348 |
2,366 |
+0.81% |
13,400 |
2024/4/5 |
2,352 |
2,369 |
2,323 |
2,347 |
-1.47% |
19,200 |
2024/4/4 |
2,400 |
2,400 |
2,369 |
2,382 |
+0.13% |
12,200 |
2024/4/3 |
2,361 |
2,393 |
2,343 |
2,379 |
+0.68% |
17,500 |
2024/4/2 |
2,372 |
2,404 |
2,356 |
2,363 |
-0.80% |
15,400 |
2024/4/1 |
2,425 |
2,438 |
2,370 |
2,382 |
-1.77% |
13,300 |
2024/3/29 |
2,434 |
2,456 |
2,408 |
2,425 |
+0.33% |
11,100 |
2024/3/28 |
2,478 |
2,480 |
2,405 |
2,417 |
-2.50% |
13,800 |
2024/3/27 |
2,460 |
2,499 |
2,460 |
2,479 |
+1.31% |
16,200 |
2024/3/26 |
2,401 |
2,455 |
2,401 |
2,447 |
+1.92% |
9,700 |
2024/3/25 |
2,412 |
2,443 |
2,401 |
2,401 |
-1.76% |
19,100 |
2024/3/22 |
2,490 |
2,490 |
2,410 |
2,444 |
-0.61% |
11,400 |
2024/3/21 |
2,435 |
2,491 |
2,431 |
2,459 |
+1.36% |
13,900 |
2024/3/19 |
2,412 |
2,439 |
2,379 |
2,426 |
+0.00% |
14,100 |
2024/3/18 |
2,444 |
2,452 |
2,420 |
2,426 |
-0.74% |
12,300 |
2024/3/15 |
2,500 |
2,500 |
2,421 |
2,444 |
-2.44% |
25,100 |
2024/3/14 |
2,441 |
2,505 |
2,437 |
2,505 |
+1.79% |
30,200 |
2024/3/13 |
2,453 |
2,466 |
2,402 |
2,461 |
+1.23% |
22,500 |
2024/3/12 |
2,380 |
2,431 |
2,363 |
2,431 |
+2.57% |
12,300 |
2024/3/11 |
2,404 |
2,407 |
2,343 |
2,370 |
-3.42% |
26,000 |
2024/3/8 |
2,371 |
2,468 |
2,352 |
2,454 |
+2.89% |
29,100 |
2024/3/7 |
2,442 |
2,442 |
2,372 |
2,385 |
-2.33% |
19,600 |
2024/3/6 |
2,442 |
2,464 |
2,419 |
2,442 |
+0.33% |
14,100 |
2024/3/5 |
2,401 |
2,464 |
2,377 |
2,434 |
+0.87% |
12,500 |
2024/3/4 |
2,459 |
2,459 |
2,371 |
2,413 |
-1.87% |
34,100 |
2024/3/1 |
2,403 |
2,466 |
2,400 |
2,459 |
+1.78% |
20,000 |
2024/2/29 |
2,428 |
2,437 |
2,402 |
2,416 |
-1.06% |
15,900 |
2024/2/28 |
2,457 |
2,495 |
2,427 |
2,442 |
-1.21% |
32,100 |
2024/2/27 |
2,511 |
2,549 |
2,459 |
2,472 |
-1.90% |
21,700 |
2024/2/26 |
2,521 |
2,550 |
2,509 |
2,520 |
-0.32% |
16,500 |
2024/2/22 |
2,567 |
2,570 |
2,512 |
2,528 |
-0.94% |
26,400 |
2024/2/21 |
2,543 |
2,579 |
2,507 |
2,552 |
-0.51% |
31,200 |
2024/2/20 |
2,520 |
2,579 |
2,510 |
2,565 |
+2.19% |
17,500 |
2024/2/19 |
2,524 |
2,542 |
2,490 |
2,510 |
-0.55% |
16,900 |
2024/2/16 |
2,544 |
2,550 |
2,508 |
2,524 |
-0.32% |
18,500 |
2024/2/15 |
2,599 |
2,599 |
2,524 |
2,532 |
+0.12% |
27,500 |
2024/2/14 |
2,610 |
2,610 |
2,505 |
2,529 |
-3.58% |
42,800 |
2024/2/13 |
2,594 |
2,650 |
2,588 |
2,623 |
+1.59% |
35,800 |
2024/2/9 |
2,621 |
2,656 |
2,582 |
2,582 |
-1.26% |
67,000 |
2024/2/8 |
2,595 |
2,663 |
2,560 |
2,615 |
+1.04% |
80,500 |
2024/2/7 |
2,600 |
2,645 |
2,588 |
2,588 |
-1.52% |
25,000 |
2024/2/6 |
2,666 |
2,720 |
2,628 |
2,628 |
-2.38% |
43,600 |
2024/2/5 |
2,764 |
2,791 |
2,686 |
2,692 |
-2.60% |
40,000 |
2024/2/2 |
2,863 |
2,863 |
2,742 |
2,764 |
-1.74% |
40,100 |
2024/2/1 |
2,874 |
2,929 |
2,798 |
2,813 |
-2.26% |
55,000 |
2024/1/31 |
2,863 |
2,896 |
2,774 |
2,878 |
+0.52% |
75,500 |
2024/1/30 |
2,815 |
2,885 |
2,805 |
2,863 |
+2.32% |
44,100 |
2024/1/29 |
2,786 |
2,819 |
2,750 |
2,798 |
+1.56% |
30,500 |
2024/1/26 |
2,730 |
2,775 |
2,708 |
2,755 |
+0.25% |
48,400 |
2024/1/25 |
2,713 |
2,748 |
2,643 |
2,748 |
+3.19% |
71,200 |
2024/1/24 |
2,578 |
2,680 |
2,578 |
2,663 |
+5.34% |
86,800 |
2024/1/23 |
2,500 |
2,560 |
2,481 |
2,528 |
+2.10% |
24,600 |
2024/1/22 |
2,448 |
2,485 |
2,433 |
2,476 |
+2.48% |
16,100 |
2024/1/19 |
2,407 |
2,425 |
2,404 |
2,416 |
+0.37% |
7,300 |
2024/1/18 |
2,399 |
2,447 |
2,399 |
2,407 |
+0.42% |
10,900 |
2024/1/17 |
2,468 |
2,500 |
2,392 |
2,397 |
-2.88% |
25,500 |
2024/1/16 |
2,518 |
2,527 |
2,449 |
2,468 |
-1.91% |
13,200 |
2024/1/15 |
2,456 |
2,525 |
2,456 |
2,516 |
+2.44% |
19,800 |
2024/1/12 |
2,455 |
2,475 |
2,400 |
2,456 |
+0.04% |
19,500 |
2024/1/11 |
2,416 |
2,478 |
2,416 |
2,455 |
+2.63% |
22,600 |
2024/1/10 |
2,341 |
2,422 |
2,341 |
2,392 |
+2.22% |
18,200 |
2024/1/9 |
2,349 |
2,365 |
2,330 |
2,340 |
+0.52% |
12,000 |
2024/1/5 |
2,346 |
2,355 |
2,322 |
2,328 |
-0.77% |
15,800 |
2024/1/4 |
2,333 |
2,355 |
2,305 |
2,346 |
+0.04% |
14,800 |
2023/12/29 |
2,345 |
2,385 |
2,321 |
2,345 |
+0.73% |
17,200 |
2023/12/28 |
2,299 |
2,352 |
2,299 |
2,328 |
-0.77% |
8,400 |
2023/12/27 |
2,375 |
2,375 |
2,340 |
2,346 |
-1.22% |
11,000 |
2023/12/26 |
2,372 |
2,416 |
2,356 |
2,375 |
+0.34% |
16,400 |
2023/12/25 |
2,320 |
2,399 |
2,300 |
2,367 |
+2.42% |
30,100 |
2023/12/22 |
2,300 |
2,326 |
2,286 |
2,311 |
+1.18% |
9,100 |
2023/12/21 |
2,302 |
2,330 |
2,276 |
2,284 |
-0.61% |
15,900 |
2023/12/20 |
2,240 |
2,346 |
2,240 |
2,298 |
+3.05% |
28,000 |
2023/12/19 |
2,191 |
2,234 |
2,190 |
2,230 |
+1.78% |
20,400 |
2023/12/18 |
2,179 |
2,196 |
2,131 |
2,191 |
+0.55% |
27,300 |
2023/12/15 |
2,192 |
2,220 |
2,165 |
2,179 |
-0.59% |
13,200 |
2023/12/14 |
2,210 |
2,210 |
2,175 |
2,192 |
-0.54% |
17,200 |
2023/12/13 |
2,247 |
2,251 |
2,191 |
2,204 |
-2.43% |
18,500 |
2023/12/12 |
2,288 |
2,290 |
2,247 |
2,259 |
+0.40% |
17,200 |
2023/12/11 |
2,210 |
2,268 |
2,210 |
2,250 |
+2.13% |
32,800 |
2023/12/8 |
2,270 |
2,270 |
2,187 |
2,203 |
-2.95% |
36,600 |
2023/12/7 |
2,300 |
2,300 |
2,257 |
2,270 |
-2.53% |
17,100 |
2023/12/6 |
2,322 |
2,361 |
2,305 |
2,329 |
+2.33% |
21,900 |
2023/12/5 |
2,365 |
2,365 |
2,271 |
2,276 |
-3.68% |
15,400 |
2023/12/4 |
2,370 |
2,391 |
2,360 |
2,363 |
+0.04% |
11,100 |
2023/12/1 |
2,366 |
2,396 |
2,362 |
2,362 |
+0.43% |
10,500 |
2023/11/30 |
2,429 |
2,429 |
2,327 |
2,352 |
-2.20% |
25,300 |
2023/11/29 |
2,400 |
2,438 |
2,387 |
2,405 |
+1.52% |
36,300 |
2023/11/28 |
2,336 |
2,377 |
2,325 |
2,369 |
+2.38% |
29,400 |
2023/11/27 |
2,296 |
2,348 |
2,276 |
2,314 |
+1.18% |
18,800 |
2023/11/24 |
2,290 |
2,290 |
2,253 |
2,287 |
+0.09% |
18,800 |
2023/11/22 |
2,224 |
2,294 |
2,224 |
2,285 |
+3.35% |
17,600 |
2023/11/21 |
2,283 |
2,294 |
2,199 |
2,211 |
-3.62% |
21,300 |
2023/11/20 |
2,289 |
2,320 |
2,276 |
2,294 |
+0.22% |
18,800 |
2023/11/17 |
2,271 |
2,291 |
2,254 |
2,289 |
+0.31% |
15,400 |
2023/11/16 |
2,292 |
2,298 |
2,275 |
2,282 |
-0.74% |
8,600 |
2023/11/15 |
2,307 |
2,313 |
2,285 |
2,299 |
+0.61% |
12,300 |
2023/11/14 |
2,320 |
2,320 |
2,272 |
2,285 |
-0.48% |
9,100 |
2023/11/13 |
2,294 |
2,340 |
2,293 |
2,296 |
+0.57% |
21,100 |
2023/11/10 |
2,249 |
2,290 |
2,213 |
2,283 |
+0.66% |
21,500 |
2023/11/9 |
2,203 |
2,296 |
2,132 |
2,268 |
+2.02% |
25,300 |
2023/11/8 |
2,278 |
2,309 |
2,223 |
2,223 |
-3.26% |
26,800 |
2023/11/7 |
2,218 |
2,317 |
2,218 |
2,298 |
+1.41% |
37,500 |
2023/11/6 |
2,300 |
2,300 |
2,178 |
2,266 |
+2.53% |
64,200 |
2023/11/2 |
2,048 |
2,256 |
2,016 |
2,210 |
+9.62% |
158,200 |
2023/11/1 |
2,047 |
2,050 |
1,981 |
2,016 |
+0.80% |
31,500 |
2023/10/31 |
2,030 |
2,047 |
1,961 |
2,000 |
-0.74% |
50,800 |
2023/10/30 |
2,029 |
2,059 |
2,003 |
2,015 |
-1.47% |
78,500 |
2023/10/27 |
1,970 |
2,045 |
1,970 |
2,045 |
+5.20% |
35,500 |
2023/10/26 |
1,952 |
1,977 |
1,934 |
1,944 |
-0.87% |
26,700 |
2023/10/25 |
1,948 |
1,972 |
1,918 |
1,961 |
+0.87% |
22,800 |
2023/10/24 |
1,909 |
1,950 |
1,879 |
1,944 |
+1.83% |
28,300 |
2023/10/23 |
1,925 |
1,957 |
1,909 |
1,909 |
-0.57% |
31,000 |
2023/10/20 |
1,903 |
1,924 |
1,883 |
1,920 |
+0.89% |
28,400 |
2023/10/19 |
1,857 |
1,908 |
1,857 |
1,903 |
+0.95% |
25,900 |
|