日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,360 |
2,377 |
2,340 |
2,351 |
-1.47% |
2,400 |
2024/4/17 |
2,385 |
2,432 |
2,363 |
2,386 |
-2.01% |
2,300 |
2024/4/16 |
2,429 |
2,469 |
2,350 |
2,435 |
+0.29% |
4,000 |
2024/4/15 |
2,482 |
2,482 |
2,424 |
2,428 |
-1.14% |
3,100 |
2024/4/12 |
2,405 |
2,467 |
2,405 |
2,456 |
+2.12% |
1,500 |
2024/4/11 |
2,439 |
2,439 |
2,405 |
2,405 |
-1.35% |
400 |
2024/4/10 |
2,387 |
2,438 |
2,387 |
2,438 |
+1.92% |
1,300 |
2024/4/9 |
2,363 |
2,420 |
2,336 |
2,392 |
+1.36% |
4,300 |
2024/4/8 |
2,381 |
2,390 |
2,325 |
2,360 |
-1.46% |
5,500 |
2024/4/5 |
2,368 |
2,398 |
2,368 |
2,395 |
+0.88% |
1,400 |
2024/4/4 |
2,415 |
2,439 |
2,365 |
2,374 |
-1.70% |
6,600 |
2024/4/3 |
2,416 |
2,450 |
2,411 |
2,415 |
+0.21% |
1,100 |
2024/4/2 |
2,485 |
2,485 |
2,404 |
2,410 |
-2.63% |
5,500 |
2024/4/1 |
2,450 |
2,476 |
2,401 |
2,475 |
+0.24% |
6,600 |
2024/3/29 |
2,505 |
2,506 |
2,411 |
2,469 |
-1.08% |
6,200 |
2024/3/28 |
2,486 |
2,592 |
2,461 |
2,496 |
-4.00% |
11,700 |
2024/3/27 |
2,570 |
2,600 |
2,565 |
2,600 |
+1.48% |
5,100 |
2024/3/26 |
2,576 |
2,585 |
2,540 |
2,562 |
-0.70% |
3,500 |
2024/3/25 |
2,590 |
2,596 |
2,561 |
2,580 |
-0.50% |
4,700 |
2024/3/22 |
2,588 |
2,597 |
2,574 |
2,593 |
+1.65% |
1,800 |
2024/3/21 |
2,584 |
2,585 |
2,520 |
2,551 |
+0.67% |
4,000 |
2024/3/19 |
2,513 |
2,599 |
2,512 |
2,534 |
+0.16% |
5,000 |
2024/3/18 |
2,506 |
2,546 |
2,506 |
2,530 |
-1.02% |
8,500 |
2024/3/15 |
2,560 |
2,601 |
2,556 |
2,556 |
-0.16% |
2,400 |
2024/3/14 |
2,518 |
2,560 |
2,516 |
2,560 |
+1.79% |
1,700 |
2024/3/13 |
2,567 |
2,567 |
2,514 |
2,515 |
-1.33% |
2,100 |
2024/3/12 |
2,550 |
2,555 |
2,502 |
2,549 |
-0.39% |
3,600 |
2024/3/11 |
2,573 |
2,573 |
2,500 |
2,559 |
-0.58% |
4,800 |
2024/3/8 |
2,535 |
2,590 |
2,527 |
2,574 |
+1.14% |
3,600 |
2024/3/7 |
2,581 |
2,600 |
2,522 |
2,545 |
-1.24% |
4,700 |
2024/3/6 |
2,593 |
2,640 |
2,570 |
2,577 |
-0.62% |
4,600 |
2024/3/5 |
2,640 |
2,640 |
2,593 |
2,593 |
-0.38% |
4,200 |
2024/3/4 |
2,607 |
2,644 |
2,600 |
2,603 |
+0.42% |
6,400 |
2024/3/1 |
2,599 |
2,609 |
2,590 |
2,592 |
-0.12% |
4,200 |
2024/2/29 |
2,598 |
2,598 |
2,561 |
2,595 |
-0.15% |
2,600 |
2024/2/28 |
2,523 |
2,610 |
2,523 |
2,599 |
+3.26% |
24,600 |
2024/2/27 |
2,510 |
2,528 |
2,510 |
2,517 |
+0.52% |
3,200 |
2024/2/26 |
2,513 |
2,530 |
2,503 |
2,504 |
-0.63% |
4,200 |
2024/2/22 |
2,522 |
2,528 |
2,496 |
2,520 |
+0.40% |
3,400 |
2024/2/21 |
2,528 |
2,528 |
2,483 |
2,510 |
+0.16% |
1,600 |
2024/2/20 |
2,496 |
2,530 |
2,450 |
2,506 |
+0.40% |
6,800 |
2024/2/19 |
2,443 |
2,500 |
2,422 |
2,496 |
+3.18% |
8,700 |
2024/2/16 |
2,416 |
2,446 |
2,407 |
2,419 |
+0.33% |
4,300 |
2024/2/15 |
2,448 |
2,448 |
2,408 |
2,411 |
-0.94% |
2,300 |
2024/2/14 |
2,416 |
2,444 |
2,408 |
2,434 |
-0.16% |
4,500 |
2024/2/13 |
2,408 |
2,451 |
2,404 |
2,438 |
+0.79% |
5,300 |
2024/2/9 |
2,440 |
2,451 |
2,365 |
2,419 |
-0.86% |
11,400 |
2024/2/8 |
2,469 |
2,530 |
2,334 |
2,440 |
-1.85% |
41,600 |
2024/2/7 |
2,419 |
2,486 |
2,418 |
2,486 |
+3.11% |
7,100 |
2024/2/6 |
2,401 |
2,418 |
2,395 |
2,411 |
+0.46% |
1,800 |
2024/2/5 |
2,400 |
2,409 |
2,377 |
2,400 |
+1.05% |
3,600 |
2024/2/2 |
2,395 |
2,423 |
2,375 |
2,375 |
-0.84% |
5,800 |
2024/2/1 |
2,384 |
2,404 |
2,384 |
2,395 |
+0.46% |
1,400 |
2024/1/31 |
2,368 |
2,402 |
2,336 |
2,384 |
+0.59% |
6,100 |
2024/1/30 |
2,390 |
2,400 |
2,320 |
2,370 |
+0.21% |
4,500 |
2024/1/29 |
2,379 |
2,383 |
2,330 |
2,365 |
-0.04% |
2,400 |
2024/1/26 |
2,368 |
2,368 |
2,300 |
2,366 |
+1.11% |
2,800 |
2024/1/25 |
2,359 |
2,365 |
2,323 |
2,340 |
+1.30% |
4,400 |
2024/1/24 |
2,279 |
2,314 |
2,279 |
2,310 |
+0.57% |
2,700 |
2024/1/23 |
2,261 |
2,297 |
2,261 |
2,297 |
+1.10% |
3,800 |
2024/1/22 |
2,277 |
2,302 |
2,255 |
2,272 |
+0.53% |
5,100 |
2024/1/19 |
2,287 |
2,291 |
2,255 |
2,260 |
-0.09% |
3,900 |
2024/1/18 |
2,304 |
2,304 |
2,241 |
2,262 |
-0.79% |
5,400 |
2024/1/17 |
2,302 |
2,330 |
2,276 |
2,280 |
-3.06% |
16,400 |
2024/1/16 |
2,330 |
2,421 |
2,330 |
2,352 |
-3.21% |
9,200 |
2024/1/15 |
2,389 |
2,500 |
2,342 |
2,430 |
+8.92% |
41,700 |
2024/1/12 |
2,263 |
2,267 |
2,230 |
2,231 |
-1.85% |
6,400 |
2024/1/11 |
2,295 |
2,295 |
2,262 |
2,273 |
-0.96% |
3,200 |
2024/1/10 |
2,296 |
2,297 |
2,269 |
2,295 |
+0.88% |
2,300 |
2024/1/9 |
2,250 |
2,340 |
2,250 |
2,275 |
+1.16% |
5,600 |
2024/1/5 |
2,228 |
2,249 |
2,221 |
2,249 |
+2.09% |
2,900 |
2024/1/4 |
2,188 |
2,222 |
2,188 |
2,203 |
+1.24% |
1,800 |
2023/12/29 |
2,191 |
2,210 |
2,158 |
2,176 |
-1.58% |
800 |
2023/12/28 |
2,197 |
2,242 |
2,125 |
2,211 |
+2.55% |
5,700 |
2023/12/27 |
2,185 |
2,197 |
2,156 |
2,156 |
-0.28% |
5,200 |
2023/12/26 |
2,189 |
2,189 |
2,162 |
2,162 |
+0.09% |
2,200 |
2023/12/25 |
2,179 |
2,190 |
2,140 |
2,160 |
+0.09% |
4,400 |
2023/12/22 |
2,168 |
2,177 |
2,140 |
2,158 |
+0.14% |
2,500 |
2023/12/21 |
2,162 |
2,162 |
2,125 |
2,155 |
+1.08% |
1,600 |
2023/12/20 |
2,152 |
2,160 |
2,123 |
2,132 |
-0.93% |
2,600 |
2023/12/19 |
2,130 |
2,160 |
2,130 |
2,152 |
+1.03% |
1,800 |
2023/12/18 |
2,117 |
2,158 |
2,076 |
2,130 |
+0.61% |
8,000 |
2023/12/15 |
2,139 |
2,139 |
2,114 |
2,117 |
+0.05% |
1,600 |
2023/12/14 |
2,131 |
2,138 |
2,116 |
2,116 |
-1.03% |
2,100 |
2023/12/13 |
2,127 |
2,149 |
2,127 |
2,138 |
+0.52% |
1,100 |
2023/12/12 |
2,132 |
2,142 |
2,122 |
2,127 |
-1.07% |
4,200 |
2023/12/11 |
2,132 |
2,150 |
2,132 |
2,150 |
+0.23% |
2,700 |
2023/12/8 |
2,140 |
2,145 |
2,132 |
2,145 |
+0.05% |
4,000 |
2023/12/7 |
2,141 |
2,145 |
2,141 |
2,144 |
-0.14% |
1,100 |
2023/12/6 |
2,163 |
2,163 |
2,135 |
2,147 |
+0.56% |
3,500 |
2023/12/5 |
2,142 |
2,148 |
2,130 |
2,135 |
+0.14% |
3,200 |
2023/12/4 |
2,137 |
2,142 |
2,130 |
2,132 |
-0.28% |
3,200 |
2023/12/1 |
2,137 |
2,150 |
2,135 |
2,138 |
+0.38% |
2,600 |
2023/11/30 |
2,186 |
2,190 |
2,130 |
2,130 |
-2.96% |
12,400 |
2023/11/29 |
2,200 |
2,201 |
2,190 |
2,195 |
+0.05% |
2,200 |
2023/11/28 |
2,201 |
2,201 |
2,194 |
2,194 |
-0.32% |
4,100 |
2023/11/27 |
2,221 |
2,234 |
2,200 |
2,201 |
+0.27% |
1,800 |
2023/11/24 |
2,201 |
2,216 |
2,194 |
2,195 |
-0.27% |
5,300 |
2023/11/22 |
2,186 |
2,231 |
2,186 |
2,201 |
+0.50% |
6,700 |
2023/11/21 |
2,195 |
2,199 |
2,182 |
2,190 |
+0.46% |
2,500 |
2023/11/20 |
2,197 |
2,205 |
2,178 |
2,180 |
+0.41% |
500 |
2023/11/17 |
2,191 |
2,212 |
2,171 |
2,171 |
-1.63% |
4,300 |
2023/11/16 |
2,212 |
2,212 |
2,184 |
2,207 |
+1.38% |
4,500 |
2023/11/15 |
2,209 |
2,209 |
2,177 |
2,177 |
-0.64% |
3,800 |
2023/11/14 |
2,216 |
2,216 |
2,191 |
2,191 |
+0.00% |
1,100 |
2023/11/13 |
2,195 |
2,216 |
2,189 |
2,191 |
-0.09% |
2,400 |
2023/11/10 |
2,245 |
2,245 |
2,161 |
2,193 |
-2.88% |
14,600 |
2023/11/9 |
2,279 |
2,399 |
2,244 |
2,258 |
+0.31% |
42,600 |
2023/11/8 |
2,300 |
2,385 |
2,251 |
2,251 |
-2.17% |
5,400 |
2023/11/7 |
2,285 |
2,311 |
2,285 |
2,301 |
-0.09% |
2,000 |
2023/11/6 |
2,268 |
2,331 |
2,256 |
2,303 |
+3.09% |
10,200 |
2023/11/2 |
2,229 |
2,268 |
2,223 |
2,234 |
+0.27% |
2,400 |
2023/11/1 |
2,267 |
2,267 |
2,200 |
2,228 |
-1.28% |
2,100 |
2023/10/31 |
2,236 |
2,257 |
2,236 |
2,257 |
+0.94% |
500 |
2023/10/30 |
2,238 |
2,267 |
2,236 |
2,236 |
-1.58% |
1,200 |
2023/10/27 |
2,292 |
2,292 |
2,253 |
2,272 |
-0.57% |
500 |
2023/10/26 |
2,321 |
2,321 |
2,232 |
2,285 |
-1.85% |
2,600 |
2023/10/25 |
2,335 |
2,335 |
2,262 |
2,328 |
-0.47% |
1,100 |
2023/10/24 |
2,288 |
2,339 |
2,206 |
2,339 |
+3.13% |
5,900 |
2023/10/23 |
2,210 |
2,268 |
2,200 |
2,268 |
+2.39% |
1,100 |
2023/10/20 |
2,230 |
2,255 |
2,215 |
2,215 |
-0.98% |
3,000 |
2023/10/19 |
2,274 |
2,285 |
2,220 |
2,237 |
-2.10% |
7,500 |
2023/10/18 |
2,280 |
2,285 |
2,280 |
2,285 |
+0.00% |
300 |
|