日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,454 |
2,504 |
2,450 |
2,481 |
+1.10% |
43,700 |
2024/4/17 |
2,456 |
2,482 |
2,428 |
2,454 |
+0.16% |
50,700 |
2024/4/16 |
2,480 |
2,480 |
2,431 |
2,450 |
-2.08% |
60,800 |
2024/4/15 |
2,500 |
2,513 |
2,476 |
2,502 |
-0.64% |
41,700 |
2024/4/12 |
2,521 |
2,545 |
2,511 |
2,518 |
+0.08% |
42,100 |
2024/4/11 |
2,550 |
2,550 |
2,500 |
2,516 |
-2.37% |
59,800 |
2024/4/10 |
2,559 |
2,598 |
2,559 |
2,577 |
+0.70% |
53,400 |
2024/4/9 |
2,566 |
2,583 |
2,554 |
2,559 |
+0.63% |
41,500 |
2024/4/8 |
2,564 |
2,570 |
2,512 |
2,543 |
-0.31% |
59,800 |
2024/4/5 |
2,509 |
2,578 |
2,509 |
2,551 |
+0.16% |
139,300 |
2024/4/4 |
2,537 |
2,570 |
2,504 |
2,547 |
+1.56% |
71,500 |
2024/4/3 |
2,459 |
2,540 |
2,451 |
2,508 |
+0.80% |
95,600 |
2024/4/2 |
2,538 |
2,538 |
2,475 |
2,488 |
-1.70% |
76,900 |
2024/4/1 |
2,574 |
2,602 |
2,523 |
2,531 |
-1.25% |
114,300 |
2024/3/29 |
2,434 |
2,585 |
2,434 |
2,563 |
+5.60% |
167,500 |
2024/3/28 |
2,428 |
2,449 |
2,412 |
2,427 |
+0.25% |
65,600 |
2024/3/27 |
2,383 |
2,427 |
2,379 |
2,421 |
+1.55% |
129,600 |
2024/3/26 |
2,320 |
2,384 |
2,310 |
2,384 |
+2.49% |
137,300 |
2024/3/25 |
2,320 |
2,343 |
2,301 |
2,326 |
-0.51% |
88,200 |
2024/3/22 |
2,314 |
2,343 |
2,297 |
2,338 |
+1.43% |
120,600 |
2024/3/21 |
2,300 |
2,315 |
2,288 |
2,305 |
+0.44% |
84,800 |
2024/3/19 |
2,284 |
2,296 |
2,252 |
2,295 |
-0.13% |
58,900 |
2024/3/18 |
2,281 |
2,305 |
2,275 |
2,298 |
+0.79% |
106,100 |
2024/3/15 |
2,250 |
2,288 |
2,249 |
2,280 |
+1.38% |
140,700 |
2024/3/14 |
2,220 |
2,249 |
2,216 |
2,249 |
+2.04% |
121,800 |
2024/3/13 |
2,170 |
2,217 |
2,170 |
2,204 |
+1.85% |
147,700 |
2024/3/12 |
2,147 |
2,164 |
2,119 |
2,164 |
+0.74% |
76,000 |
2024/3/11 |
2,152 |
2,164 |
2,126 |
2,148 |
-1.20% |
69,900 |
2024/3/8 |
2,178 |
2,186 |
2,155 |
2,174 |
+0.65% |
71,500 |
2024/3/7 |
2,168 |
2,199 |
2,155 |
2,160 |
-0.37% |
75,900 |
2024/3/6 |
2,152 |
2,187 |
2,149 |
2,168 |
+1.03% |
88,300 |
2024/3/5 |
2,143 |
2,158 |
2,130 |
2,146 |
+0.56% |
68,100 |
2024/3/4 |
2,160 |
2,176 |
2,133 |
2,134 |
-1.39% |
83,700 |
2024/3/1 |
2,179 |
2,195 |
2,159 |
2,164 |
-1.10% |
75,700 |
2024/2/29 |
2,179 |
2,210 |
2,175 |
2,188 |
+0.64% |
92,100 |
2024/2/28 |
2,134 |
2,178 |
2,131 |
2,174 |
+1.59% |
105,600 |
2024/2/27 |
2,110 |
2,157 |
2,110 |
2,140 |
+1.81% |
145,000 |
2024/2/26 |
2,135 |
2,135 |
2,096 |
2,102 |
-2.00% |
167,800 |
2024/2/22 |
2,106 |
2,145 |
2,102 |
2,145 |
+1.71% |
136,700 |
2024/2/21 |
2,101 |
2,124 |
2,093 |
2,109 |
-0.09% |
116,700 |
2024/2/20 |
2,134 |
2,145 |
2,101 |
2,111 |
-2.09% |
197,600 |
2024/2/19 |
2,164 |
2,168 |
2,135 |
2,156 |
-1.42% |
142,900 |
2024/2/16 |
2,180 |
2,225 |
2,176 |
2,187 |
+1.02% |
225,500 |
2024/2/15 |
2,110 |
2,173 |
2,110 |
2,165 |
+3.00% |
270,000 |
2024/2/14 |
2,147 |
2,184 |
2,080 |
2,102 |
-8.85% |
594,500 |
2024/2/13 |
2,296 |
2,317 |
2,277 |
2,306 |
+2.67% |
109,200 |
2024/2/9 |
2,234 |
2,280 |
2,206 |
2,246 |
+0.90% |
69,600 |
2024/2/8 |
2,249 |
2,250 |
2,205 |
2,226 |
-1.59% |
76,800 |
2024/2/7 |
2,251 |
2,272 |
2,250 |
2,262 |
+0.04% |
34,700 |
2024/2/6 |
2,316 |
2,316 |
2,261 |
2,261 |
-2.08% |
59,100 |
2024/2/5 |
2,306 |
2,316 |
2,278 |
2,309 |
+0.13% |
44,400 |
2024/2/2 |
2,314 |
2,326 |
2,302 |
2,306 |
+0.00% |
30,300 |
2024/2/1 |
2,301 |
2,319 |
2,301 |
2,306 |
-1.16% |
31,800 |
2024/1/31 |
2,300 |
2,335 |
2,293 |
2,333 |
+1.26% |
40,500 |
2024/1/30 |
2,330 |
2,330 |
2,302 |
2,304 |
-1.07% |
52,000 |
2024/1/29 |
2,300 |
2,329 |
2,299 |
2,329 |
+1.66% |
39,100 |
2024/1/26 |
2,288 |
2,305 |
2,286 |
2,291 |
+0.13% |
28,700 |
2024/1/25 |
2,290 |
2,297 |
2,279 |
2,288 |
-0.22% |
37,800 |
2024/1/24 |
2,305 |
2,310 |
2,291 |
2,293 |
-0.56% |
46,600 |
2024/1/23 |
2,348 |
2,358 |
2,304 |
2,306 |
-1.54% |
56,400 |
2024/1/22 |
2,314 |
2,344 |
2,314 |
2,342 |
+1.43% |
42,200 |
2024/1/19 |
2,328 |
2,337 |
2,309 |
2,309 |
-0.65% |
39,700 |
2024/1/18 |
2,330 |
2,337 |
2,312 |
2,324 |
+1.00% |
49,000 |
2024/1/17 |
2,329 |
2,341 |
2,300 |
2,301 |
-0.48% |
44,800 |
2024/1/16 |
2,344 |
2,346 |
2,308 |
2,312 |
-0.56% |
54,400 |
2024/1/15 |
2,295 |
2,331 |
2,294 |
2,325 |
+1.31% |
56,900 |
2024/1/12 |
2,351 |
2,352 |
2,285 |
2,295 |
-2.38% |
83,500 |
2024/1/11 |
2,335 |
2,362 |
2,335 |
2,351 |
+1.42% |
123,300 |
2024/1/10 |
2,310 |
2,320 |
2,301 |
2,318 |
+0.52% |
70,500 |
2024/1/9 |
2,270 |
2,306 |
2,264 |
2,306 |
+3.32% |
150,200 |
2024/1/5 |
2,228 |
2,279 |
2,222 |
2,232 |
+1.36% |
121,800 |
2024/1/4 |
2,175 |
2,208 |
2,162 |
2,202 |
+0.92% |
88,400 |
2023/12/29 |
2,125 |
2,182 |
2,125 |
2,182 |
+2.68% |
118,900 |
2023/12/28 |
2,147 |
2,159 |
2,125 |
2,125 |
-4.96% |
270,000 |
2023/12/27 |
2,225 |
2,246 |
2,205 |
2,236 |
+0.22% |
358,000 |
2023/12/26 |
2,253 |
2,262 |
2,230 |
2,231 |
-1.11% |
128,800 |
2023/12/25 |
2,254 |
2,261 |
2,240 |
2,256 |
+0.67% |
79,300 |
2023/12/22 |
2,227 |
2,241 |
2,224 |
2,241 |
+0.76% |
50,100 |
2023/12/21 |
2,230 |
2,233 |
2,214 |
2,224 |
-0.49% |
47,100 |
2023/12/20 |
2,212 |
2,241 |
2,210 |
2,235 |
+1.41% |
58,500 |
2023/12/19 |
2,200 |
2,217 |
2,191 |
2,204 |
-0.45% |
62,800 |
2023/12/18 |
2,223 |
2,245 |
2,192 |
2,214 |
-1.60% |
75,400 |
2023/12/15 |
2,221 |
2,256 |
2,203 |
2,250 |
+0.94% |
76,200 |
2023/12/14 |
2,270 |
2,272 |
2,229 |
2,229 |
-1.37% |
69,700 |
2023/12/13 |
2,283 |
2,290 |
2,253 |
2,260 |
-0.48% |
70,300 |
2023/12/12 |
2,280 |
2,289 |
2,265 |
2,271 |
+0.62% |
60,400 |
2023/12/11 |
2,255 |
2,276 |
2,254 |
2,257 |
+0.31% |
73,800 |
2023/12/8 |
2,305 |
2,305 |
2,241 |
2,250 |
-2.81% |
126,200 |
2023/12/7 |
2,320 |
2,327 |
2,308 |
2,315 |
-0.64% |
42,200 |
2023/12/6 |
2,306 |
2,332 |
2,300 |
2,330 |
+0.95% |
54,900 |
2023/12/5 |
2,338 |
2,339 |
2,308 |
2,308 |
-0.82% |
57,100 |
2023/12/4 |
2,300 |
2,337 |
2,300 |
2,327 |
+1.17% |
88,300 |
2023/12/1 |
2,276 |
2,308 |
2,276 |
2,300 |
-0.26% |
88,000 |
2023/11/30 |
2,336 |
2,340 |
2,293 |
2,306 |
-1.79% |
88,600 |
2023/11/29 |
2,368 |
2,368 |
2,336 |
2,348 |
-0.72% |
73,700 |
2023/11/28 |
2,356 |
2,366 |
2,320 |
2,365 |
+1.15% |
88,100 |
2023/11/27 |
2,306 |
2,362 |
2,306 |
2,338 |
+2.14% |
125,700 |
2023/11/24 |
2,224 |
2,289 |
2,211 |
2,289 |
+3.02% |
126,000 |
2023/11/22 |
2,209 |
2,241 |
2,205 |
2,222 |
+1.18% |
84,700 |
2023/11/21 |
2,158 |
2,197 |
2,154 |
2,196 |
+1.06% |
103,500 |
2023/11/20 |
2,175 |
2,203 |
2,162 |
2,173 |
+0.00% |
82,700 |
2023/11/17 |
2,174 |
2,176 |
2,160 |
2,173 |
-0.05% |
54,700 |
2023/11/16 |
2,180 |
2,192 |
2,161 |
2,174 |
-0.28% |
54,500 |
2023/11/15 |
2,148 |
2,191 |
2,126 |
2,180 |
+2.49% |
117,800 |
2023/11/14 |
2,144 |
2,180 |
2,116 |
2,127 |
+3.00% |
181,200 |
2023/11/13 |
2,046 |
2,065 |
2,045 |
2,065 |
+1.98% |
105,400 |
2023/11/10 |
1,999 |
2,025 |
1,998 |
2,025 |
+0.90% |
37,900 |
2023/11/9 |
2,015 |
2,023 |
1,998 |
2,007 |
-0.35% |
70,500 |
2023/11/8 |
2,036 |
2,036 |
2,000 |
2,014 |
-0.69% |
105,600 |
2023/11/7 |
2,027 |
2,032 |
2,018 |
2,028 |
+0.60% |
79,900 |
2023/11/6 |
2,050 |
2,051 |
2,016 |
2,016 |
-0.59% |
165,400 |
2023/11/2 |
2,029 |
2,033 |
2,013 |
2,028 |
+0.15% |
93,200 |
2023/11/1 |
2,000 |
2,029 |
2,000 |
2,025 |
+1.40% |
133,900 |
2023/10/31 |
1,967 |
1,997 |
1,956 |
1,997 |
+1.63% |
106,700 |
2023/10/30 |
1,978 |
1,984 |
1,960 |
1,965 |
-0.96% |
106,000 |
2023/10/27 |
1,961 |
1,989 |
1,961 |
1,984 |
+0.92% |
107,800 |
2023/10/26 |
1,979 |
1,995 |
1,956 |
1,966 |
+0.51% |
101,600 |
2023/10/25 |
1,943 |
1,963 |
1,942 |
1,956 |
+0.77% |
56,300 |
2023/10/24 |
1,942 |
1,948 |
1,925 |
1,941 |
+0.15% |
49,000 |
2023/10/23 |
1,953 |
1,959 |
1,935 |
1,938 |
-0.31% |
41,500 |
2023/10/20 |
1,939 |
1,953 |
1,933 |
1,944 |
+0.52% |
34,700 |
2023/10/19 |
1,930 |
1,953 |
1,930 |
1,934 |
-0.72% |
41,100 |
2023/10/18 |
1,921 |
1,948 |
1,921 |
1,948 |
+0.93% |
37,300 |
|