日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,341 |
2,405 |
2,337 |
2,405 |
+3.22% |
8,800 |
2024/4/17 |
2,331 |
2,370 |
2,323 |
2,330 |
-0.04% |
11,800 |
2024/4/16 |
2,362 |
2,392 |
2,328 |
2,331 |
-2.10% |
13,600 |
2024/4/15 |
2,350 |
2,404 |
2,350 |
2,381 |
-0.50% |
7,800 |
2024/4/12 |
2,387 |
2,417 |
2,381 |
2,393 |
+0.55% |
13,700 |
2024/4/11 |
2,343 |
2,399 |
2,322 |
2,380 |
+0.29% |
7,000 |
2024/4/10 |
2,400 |
2,400 |
2,357 |
2,373 |
-1.45% |
8,600 |
2024/4/9 |
2,391 |
2,421 |
2,381 |
2,408 |
+0.33% |
15,100 |
2024/4/8 |
2,386 |
2,414 |
2,380 |
2,400 |
+1.44% |
13,800 |
2024/4/5 |
2,352 |
2,399 |
2,305 |
2,366 |
-0.76% |
21,700 |
2024/4/4 |
2,387 |
2,401 |
2,363 |
2,384 |
-0.08% |
23,400 |
2024/4/3 |
2,400 |
2,426 |
2,372 |
2,386 |
-1.93% |
23,500 |
2024/4/2 |
2,517 |
2,518 |
2,425 |
2,433 |
-3.34% |
27,700 |
2024/4/1 |
2,586 |
2,586 |
2,517 |
2,517 |
-1.68% |
10,800 |
2024/3/29 |
2,542 |
2,571 |
2,531 |
2,560 |
+1.15% |
13,500 |
2024/3/28 |
2,674 |
2,674 |
2,510 |
2,531 |
-5.38% |
20,600 |
2024/3/27 |
2,652 |
2,685 |
2,652 |
2,675 |
+1.63% |
33,100 |
2024/3/26 |
2,621 |
2,654 |
2,621 |
2,632 |
-0.60% |
12,900 |
2024/3/25 |
2,675 |
2,714 |
2,639 |
2,648 |
-1.45% |
13,700 |
2024/3/22 |
2,700 |
2,721 |
2,665 |
2,687 |
+0.22% |
16,200 |
2024/3/21 |
2,659 |
2,705 |
2,659 |
2,681 |
+1.75% |
21,300 |
2024/3/19 |
2,640 |
2,645 |
2,595 |
2,635 |
-0.79% |
11,800 |
2024/3/18 |
2,649 |
2,680 |
2,645 |
2,656 |
+0.30% |
17,600 |
2024/3/15 |
2,660 |
2,663 |
2,626 |
2,648 |
-0.45% |
9,600 |
2024/3/14 |
2,643 |
2,664 |
2,621 |
2,660 |
+1.41% |
13,300 |
2024/3/13 |
2,683 |
2,683 |
2,609 |
2,623 |
-0.98% |
12,600 |
2024/3/12 |
2,656 |
2,656 |
2,595 |
2,649 |
-0.64% |
10,500 |
2024/3/11 |
2,640 |
2,675 |
2,623 |
2,666 |
-0.37% |
8,900 |
2024/3/8 |
2,638 |
2,695 |
2,638 |
2,676 |
+0.07% |
22,500 |
2024/3/7 |
2,681 |
2,681 |
2,651 |
2,674 |
+0.15% |
7,000 |
2024/3/6 |
2,674 |
2,702 |
2,644 |
2,670 |
-0.19% |
17,200 |
2024/3/5 |
2,620 |
2,680 |
2,620 |
2,675 |
+1.63% |
9,500 |
2024/3/4 |
2,663 |
2,664 |
2,618 |
2,632 |
-1.02% |
10,400 |
2024/3/1 |
2,639 |
2,659 |
2,612 |
2,659 |
+1.76% |
10,100 |
2024/2/29 |
2,650 |
2,650 |
2,587 |
2,613 |
-1.99% |
12,200 |
2024/2/28 |
2,660 |
2,717 |
2,650 |
2,666 |
+0.23% |
33,500 |
2024/2/27 |
2,607 |
2,676 |
2,600 |
2,660 |
+1.76% |
23,100 |
2024/2/26 |
2,618 |
2,657 |
2,594 |
2,614 |
+0.31% |
13,300 |
2024/2/22 |
2,634 |
2,634 |
2,586 |
2,606 |
-0.42% |
11,900 |
2024/2/21 |
2,624 |
2,629 |
2,585 |
2,617 |
-0.68% |
13,700 |
2024/2/20 |
2,639 |
2,660 |
2,619 |
2,635 |
-0.45% |
11,800 |
2024/2/19 |
2,651 |
2,653 |
2,613 |
2,647 |
-0.82% |
11,600 |
2024/2/16 |
2,680 |
2,685 |
2,654 |
2,669 |
+0.72% |
15,900 |
2024/2/15 |
2,679 |
2,694 |
2,635 |
2,650 |
-0.34% |
12,700 |
2024/2/14 |
2,726 |
2,726 |
2,651 |
2,659 |
-3.34% |
18,400 |
2024/2/13 |
2,758 |
2,771 |
2,736 |
2,751 |
-0.25% |
21,600 |
2024/2/9 |
2,769 |
2,794 |
2,743 |
2,758 |
-0.90% |
12,100 |
2024/2/8 |
2,849 |
2,849 |
2,744 |
2,783 |
-1.70% |
16,700 |
2024/2/7 |
2,856 |
2,864 |
2,826 |
2,831 |
-0.56% |
10,800 |
2024/2/6 |
2,776 |
2,853 |
2,766 |
2,847 |
+2.26% |
15,600 |
2024/2/5 |
2,749 |
2,787 |
2,720 |
2,784 |
+0.29% |
21,200 |
2024/2/2 |
2,803 |
2,819 |
2,776 |
2,776 |
-0.82% |
13,100 |
2024/2/1 |
2,925 |
2,948 |
2,780 |
2,799 |
-4.37% |
29,500 |
2024/1/31 |
2,935 |
2,961 |
2,887 |
2,927 |
-2.60% |
50,300 |
2024/1/30 |
3,110 |
3,140 |
2,999 |
3,005 |
-3.22% |
35,700 |
2024/1/29 |
3,140 |
3,140 |
3,105 |
3,105 |
+0.00% |
8,800 |
2024/1/26 |
3,100 |
3,125 |
3,065 |
3,105 |
-0.32% |
13,300 |
2024/1/25 |
3,005 |
3,160 |
3,005 |
3,115 |
+3.66% |
20,100 |
2024/1/24 |
3,010 |
3,020 |
2,992 |
3,005 |
-0.17% |
15,500 |
2024/1/23 |
3,015 |
3,060 |
2,999 |
3,010 |
-1.15% |
20,100 |
2024/1/22 |
3,045 |
3,065 |
3,025 |
3,045 |
+1.00% |
17,100 |
2024/1/19 |
3,000 |
3,025 |
2,987 |
3,015 |
+0.00% |
7,300 |
2024/1/18 |
3,005 |
3,025 |
3,000 |
3,015 |
+0.50% |
11,500 |
2024/1/17 |
3,010 |
3,045 |
2,996 |
3,000 |
-0.33% |
24,000 |
2024/1/16 |
3,025 |
3,045 |
2,997 |
3,010 |
-1.31% |
14,200 |
2024/1/15 |
3,030 |
3,080 |
3,030 |
3,050 |
+0.00% |
19,100 |
2024/1/12 |
3,080 |
3,110 |
3,025 |
3,050 |
-1.61% |
14,900 |
2024/1/11 |
3,090 |
3,110 |
3,070 |
3,100 |
+0.81% |
20,400 |
2024/1/10 |
3,080 |
3,100 |
3,045 |
3,075 |
+0.16% |
19,500 |
2024/1/9 |
3,150 |
3,170 |
3,050 |
3,070 |
-1.29% |
18,900 |
2024/1/5 |
3,075 |
3,140 |
3,065 |
3,110 |
+1.30% |
11,100 |
2024/1/4 |
3,080 |
3,095 |
3,050 |
3,070 |
-0.32% |
15,200 |
2023/12/29 |
3,000 |
3,095 |
2,989 |
3,080 |
+2.67% |
16,700 |
2023/12/28 |
2,964 |
3,000 |
2,964 |
3,000 |
+0.67% |
16,000 |
2023/12/27 |
2,973 |
2,980 |
2,934 |
2,980 |
+1.09% |
27,300 |
2023/12/26 |
2,871 |
2,950 |
2,871 |
2,948 |
+1.83% |
12,500 |
2023/12/25 |
2,959 |
2,961 |
2,887 |
2,895 |
-0.48% |
14,900 |
2023/12/22 |
2,862 |
2,916 |
2,861 |
2,909 |
+1.01% |
13,200 |
2023/12/21 |
2,871 |
2,900 |
2,861 |
2,880 |
-0.62% |
8,800 |
2023/12/20 |
2,887 |
2,913 |
2,874 |
2,898 |
+1.12% |
19,600 |
2023/12/19 |
2,809 |
2,870 |
2,800 |
2,866 |
+2.61% |
9,700 |
2023/12/18 |
2,762 |
2,809 |
2,744 |
2,793 |
+0.07% |
6,000 |
2023/12/15 |
2,815 |
2,815 |
2,728 |
2,791 |
-0.29% |
15,100 |
2023/12/14 |
2,863 |
2,864 |
2,787 |
2,799 |
-1.30% |
14,800 |
2023/12/13 |
2,767 |
2,857 |
2,767 |
2,836 |
+2.49% |
6,700 |
2023/12/12 |
2,828 |
2,841 |
2,750 |
2,767 |
-2.16% |
16,300 |
2023/12/11 |
2,735 |
2,828 |
2,728 |
2,828 |
+5.01% |
65,800 |
2023/12/8 |
2,690 |
2,711 |
2,669 |
2,693 |
-0.15% |
27,900 |
2023/12/7 |
2,681 |
2,724 |
2,679 |
2,697 |
-0.22% |
21,300 |
2023/12/6 |
2,620 |
2,710 |
2,620 |
2,703 |
+3.17% |
15,000 |
2023/12/5 |
2,694 |
2,718 |
2,617 |
2,620 |
-2.75% |
29,000 |
2023/12/4 |
2,642 |
2,700 |
2,612 |
2,694 |
+1.28% |
11,800 |
2023/12/1 |
2,701 |
2,707 |
2,656 |
2,660 |
-0.56% |
10,900 |
2023/11/30 |
2,616 |
2,691 |
2,616 |
2,675 |
+2.26% |
12,400 |
2023/11/29 |
2,589 |
2,628 |
2,576 |
2,616 |
-0.49% |
14,700 |
2023/11/28 |
2,562 |
2,641 |
2,551 |
2,629 |
+2.14% |
18,900 |
2023/11/27 |
2,623 |
2,646 |
2,574 |
2,574 |
-2.35% |
16,200 |
2023/11/24 |
2,671 |
2,679 |
2,629 |
2,636 |
-1.20% |
13,800 |
2023/11/22 |
2,699 |
2,712 |
2,668 |
2,668 |
-1.00% |
14,500 |
2023/11/21 |
2,665 |
2,698 |
2,664 |
2,695 |
+1.54% |
8,200 |
2023/11/20 |
2,653 |
2,689 |
2,636 |
2,654 |
-0.71% |
16,900 |
2023/11/17 |
2,601 |
2,673 |
2,600 |
2,673 |
+1.98% |
21,900 |
2023/11/16 |
2,699 |
2,699 |
2,600 |
2,621 |
-2.89% |
19,200 |
2023/11/15 |
2,762 |
2,762 |
2,697 |
2,699 |
-1.60% |
17,300 |
2023/11/14 |
2,783 |
2,783 |
2,734 |
2,743 |
-0.47% |
9,000 |
2023/11/13 |
2,832 |
2,832 |
2,733 |
2,756 |
-2.72% |
19,000 |
2023/11/10 |
2,840 |
2,875 |
2,825 |
2,833 |
-1.39% |
14,600 |
2023/11/9 |
2,831 |
2,873 |
2,827 |
2,873 |
+1.30% |
11,600 |
2023/11/8 |
2,899 |
2,909 |
2,836 |
2,836 |
-1.60% |
27,100 |
2023/11/7 |
2,833 |
2,896 |
2,803 |
2,882 |
+1.69% |
39,700 |
2023/11/6 |
2,728 |
2,835 |
2,728 |
2,834 |
+5.31% |
40,400 |
2023/11/2 |
2,567 |
2,691 |
2,567 |
2,691 |
+5.24% |
26,600 |
2023/11/1 |
2,470 |
2,559 |
2,442 |
2,557 |
+3.35% |
40,300 |
2023/10/31 |
2,617 |
2,617 |
2,444 |
2,474 |
-4.92% |
85,600 |
2023/10/30 |
2,606 |
2,627 |
2,555 |
2,602 |
-2.11% |
170,600 |
2023/10/27 |
2,607 |
2,675 |
2,607 |
2,658 |
+1.96% |
33,600 |
2023/10/26 |
2,588 |
2,630 |
2,580 |
2,607 |
-0.80% |
15,700 |
2023/10/25 |
2,661 |
2,679 |
2,625 |
2,628 |
-1.02% |
20,500 |
2023/10/24 |
2,655 |
2,664 |
2,547 |
2,655 |
+1.37% |
26,000 |
2023/10/23 |
2,619 |
2,675 |
2,603 |
2,619 |
-1.13% |
16,000 |
2023/10/20 |
2,601 |
2,678 |
2,601 |
2,649 |
+0.61% |
18,000 |
2023/10/19 |
2,615 |
2,666 |
2,615 |
2,633 |
-0.83% |
11,100 |
2023/10/18 |
2,669 |
2,669 |
2,608 |
2,655 |
-0.52% |
12,700 |
|