日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,190 |
2,204 |
2,172 |
2,190 |
+0.00% |
24,200 |
2024/4/17 |
2,212 |
2,212 |
2,180 |
2,190 |
+0.05% |
18,400 |
2024/4/16 |
2,240 |
2,240 |
2,184 |
2,189 |
-2.67% |
24,600 |
2024/4/15 |
2,265 |
2,291 |
2,231 |
2,249 |
-1.83% |
19,700 |
2024/4/12 |
2,287 |
2,301 |
2,283 |
2,291 |
+1.73% |
15,700 |
2024/4/11 |
2,277 |
2,279 |
2,251 |
2,252 |
-1.44% |
7,100 |
2024/4/10 |
2,281 |
2,295 |
2,271 |
2,285 |
+0.18% |
10,800 |
2024/4/9 |
2,268 |
2,295 |
2,260 |
2,281 |
+0.57% |
8,700 |
2024/4/8 |
2,230 |
2,277 |
2,230 |
2,268 |
+0.67% |
16,400 |
2024/4/5 |
2,245 |
2,264 |
2,217 |
2,253 |
-0.49% |
24,300 |
2024/4/4 |
2,288 |
2,288 |
2,260 |
2,264 |
-0.88% |
19,700 |
2024/4/3 |
2,288 |
2,293 |
2,262 |
2,284 |
-0.78% |
19,000 |
2024/4/2 |
2,350 |
2,350 |
2,300 |
2,302 |
-0.69% |
22,500 |
2024/4/1 |
2,328 |
2,338 |
2,310 |
2,318 |
+0.09% |
10,300 |
2024/3/29 |
2,307 |
2,319 |
2,295 |
2,316 |
+0.83% |
16,600 |
2024/3/28 |
2,300 |
2,341 |
2,295 |
2,297 |
-1.88% |
16,700 |
2024/3/27 |
2,341 |
2,357 |
2,341 |
2,341 |
+1.04% |
28,400 |
2024/3/26 |
2,302 |
2,328 |
2,290 |
2,317 |
-0.09% |
23,100 |
2024/3/25 |
2,330 |
2,335 |
2,307 |
2,319 |
+0.13% |
21,100 |
2024/3/22 |
2,320 |
2,346 |
2,305 |
2,316 |
-0.09% |
20,800 |
2024/3/21 |
2,328 |
2,364 |
2,318 |
2,318 |
+0.00% |
31,300 |
2024/3/19 |
2,275 |
2,329 |
2,261 |
2,318 |
+1.89% |
24,300 |
2024/3/18 |
2,282 |
2,290 |
2,262 |
2,275 |
+0.57% |
28,100 |
2024/3/15 |
2,249 |
2,283 |
2,245 |
2,262 |
+0.58% |
23,400 |
2024/3/14 |
2,275 |
2,275 |
2,235 |
2,249 |
-0.27% |
14,200 |
2024/3/13 |
2,304 |
2,304 |
2,235 |
2,255 |
-2.13% |
12,600 |
2024/3/12 |
2,273 |
2,304 |
2,250 |
2,304 |
+1.68% |
16,100 |
2024/3/11 |
2,280 |
2,280 |
2,232 |
2,266 |
-0.48% |
17,000 |
2024/3/8 |
2,248 |
2,295 |
2,245 |
2,277 |
+1.29% |
26,300 |
2024/3/7 |
2,239 |
2,265 |
2,230 |
2,248 |
+0.76% |
23,300 |
2024/3/6 |
2,186 |
2,260 |
2,185 |
2,231 |
+2.01% |
28,400 |
2024/3/5 |
2,170 |
2,213 |
2,163 |
2,187 |
-0.32% |
12,000 |
2024/3/4 |
2,220 |
2,230 |
2,194 |
2,194 |
-1.35% |
35,200 |
2024/3/1 |
2,240 |
2,243 |
2,211 |
2,224 |
-1.24% |
23,700 |
2024/2/29 |
2,252 |
2,273 |
2,234 |
2,252 |
-0.18% |
17,500 |
2024/2/28 |
2,260 |
2,269 |
2,237 |
2,256 |
-0.18% |
24,500 |
2024/2/27 |
2,290 |
2,290 |
2,250 |
2,260 |
-1.31% |
10,700 |
2024/2/26 |
2,300 |
2,337 |
2,277 |
2,290 |
+0.66% |
10,400 |
2024/2/22 |
2,311 |
2,311 |
2,270 |
2,275 |
-0.66% |
16,200 |
2024/2/21 |
2,295 |
2,317 |
2,273 |
2,290 |
-1.17% |
8,600 |
2024/2/20 |
2,320 |
2,350 |
2,312 |
2,317 |
+0.00% |
18,600 |
2024/2/19 |
2,300 |
2,319 |
2,300 |
2,317 |
+0.74% |
11,500 |
2024/2/16 |
2,300 |
2,320 |
2,288 |
2,300 |
+0.61% |
16,800 |
2024/2/15 |
2,336 |
2,336 |
2,277 |
2,286 |
-0.61% |
13,900 |
2024/2/14 |
2,296 |
2,307 |
2,266 |
2,300 |
-0.99% |
22,400 |
2024/2/13 |
2,284 |
2,330 |
2,278 |
2,323 |
+4.26% |
22,200 |
2024/2/9 |
2,259 |
2,272 |
2,222 |
2,228 |
-1.89% |
21,300 |
2024/2/8 |
2,271 |
2,286 |
2,233 |
2,271 |
-0.61% |
26,900 |
2024/2/7 |
2,276 |
2,292 |
2,271 |
2,285 |
+0.00% |
19,800 |
2024/2/6 |
2,331 |
2,331 |
2,272 |
2,285 |
-1.72% |
38,400 |
2024/2/5 |
2,348 |
2,349 |
2,324 |
2,325 |
+0.04% |
17,200 |
2024/2/2 |
2,332 |
2,333 |
2,310 |
2,324 |
-0.34% |
16,400 |
2024/2/1 |
2,334 |
2,339 |
2,324 |
2,332 |
+0.21% |
21,900 |
2024/1/31 |
2,325 |
2,329 |
2,310 |
2,327 |
+0.34% |
23,300 |
2024/1/30 |
2,350 |
2,358 |
2,313 |
2,319 |
-1.15% |
17,700 |
2024/1/29 |
2,335 |
2,349 |
2,328 |
2,346 |
+1.34% |
18,100 |
2024/1/26 |
2,307 |
2,330 |
2,306 |
2,315 |
+0.35% |
22,000 |
2024/1/25 |
2,295 |
2,315 |
2,287 |
2,307 |
+1.27% |
21,400 |
2024/1/24 |
2,265 |
2,279 |
2,258 |
2,278 |
+0.31% |
16,500 |
2024/1/23 |
2,285 |
2,290 |
2,258 |
2,271 |
-0.74% |
20,000 |
2024/1/22 |
2,301 |
2,305 |
2,286 |
2,288 |
+0.13% |
15,700 |
2024/1/19 |
2,261 |
2,290 |
2,258 |
2,285 |
+1.06% |
15,700 |
2024/1/18 |
2,253 |
2,279 |
2,253 |
2,261 |
+0.36% |
14,200 |
2024/1/17 |
2,274 |
2,277 |
2,246 |
2,253 |
-0.49% |
15,000 |
2024/1/16 |
2,273 |
2,278 |
2,238 |
2,264 |
-0.40% |
24,600 |
2024/1/15 |
2,248 |
2,279 |
2,248 |
2,273 |
+1.79% |
24,900 |
2024/1/12 |
2,269 |
2,269 |
2,229 |
2,233 |
-1.59% |
10,800 |
2024/1/11 |
2,279 |
2,280 |
2,251 |
2,269 |
+0.13% |
17,500 |
2024/1/10 |
2,280 |
2,285 |
2,260 |
2,266 |
-0.22% |
17,700 |
2024/1/9 |
2,260 |
2,298 |
2,256 |
2,271 |
+0.71% |
15,600 |
2024/1/5 |
2,295 |
2,298 |
2,241 |
2,255 |
-0.88% |
13,000 |
2024/1/4 |
2,263 |
2,278 |
2,213 |
2,275 |
+2.80% |
22,800 |
2023/12/29 |
2,187 |
2,223 |
2,180 |
2,213 |
+0.96% |
19,100 |
2023/12/28 |
2,178 |
2,192 |
2,178 |
2,192 |
-0.23% |
12,700 |
2023/12/27 |
2,172 |
2,200 |
2,166 |
2,197 |
+1.10% |
19,300 |
2023/12/26 |
2,179 |
2,200 |
2,162 |
2,173 |
-0.09% |
13,400 |
2023/12/25 |
2,221 |
2,221 |
2,163 |
2,175 |
-1.49% |
13,200 |
2023/12/22 |
2,188 |
2,220 |
2,188 |
2,208 |
+0.50% |
13,300 |
2023/12/21 |
2,191 |
2,219 |
2,181 |
2,197 |
-0.23% |
17,300 |
2023/12/20 |
2,242 |
2,242 |
2,202 |
2,202 |
-1.48% |
7,900 |
2023/12/19 |
2,222 |
2,238 |
2,210 |
2,235 |
+0.90% |
16,300 |
2023/12/18 |
2,228 |
2,228 |
2,176 |
2,215 |
-1.12% |
16,200 |
2023/12/15 |
2,205 |
2,240 |
2,186 |
2,240 |
+1.59% |
22,600 |
2023/12/14 |
2,208 |
2,228 |
2,198 |
2,205 |
+0.27% |
13,900 |
2023/12/13 |
2,251 |
2,251 |
2,190 |
2,199 |
-0.86% |
11,200 |
2023/12/12 |
2,219 |
2,319 |
2,198 |
2,218 |
+0.45% |
22,800 |
2023/12/11 |
2,153 |
2,211 |
2,140 |
2,208 |
+3.71% |
20,800 |
2023/12/8 |
2,160 |
2,187 |
2,110 |
2,129 |
-1.53% |
32,000 |
2023/12/7 |
2,195 |
2,195 |
2,150 |
2,162 |
-2.17% |
10,600 |
2023/12/6 |
2,181 |
2,257 |
2,181 |
2,210 |
+1.61% |
14,700 |
2023/12/5 |
2,253 |
2,253 |
2,175 |
2,175 |
-3.03% |
17,900 |
2023/12/4 |
2,252 |
2,262 |
2,232 |
2,243 |
-0.40% |
7,700 |
2023/12/1 |
2,319 |
2,320 |
2,240 |
2,252 |
-2.64% |
17,300 |
2023/11/30 |
2,297 |
2,315 |
2,279 |
2,313 |
+1.36% |
23,500 |
2023/11/29 |
2,273 |
2,307 |
2,273 |
2,282 |
+0.40% |
19,900 |
2023/11/28 |
2,247 |
2,273 |
2,236 |
2,273 |
+1.88% |
15,200 |
2023/11/27 |
2,279 |
2,279 |
2,229 |
2,231 |
-1.11% |
11,000 |
2023/11/24 |
2,240 |
2,277 |
2,237 |
2,256 |
+1.81% |
21,900 |
2023/11/22 |
2,230 |
2,243 |
2,206 |
2,216 |
-0.63% |
10,200 |
2023/11/21 |
2,217 |
2,240 |
2,214 |
2,230 |
+0.59% |
12,300 |
2023/11/20 |
2,230 |
2,243 |
2,210 |
2,217 |
-0.14% |
13,000 |
2023/11/17 |
2,209 |
2,220 |
2,191 |
2,220 |
+0.82% |
18,200 |
2023/11/16 |
2,168 |
2,211 |
2,162 |
2,202 |
+1.62% |
15,400 |
2023/11/15 |
2,124 |
2,197 |
2,106 |
2,167 |
+2.90% |
16,500 |
2023/11/14 |
2,118 |
2,140 |
2,106 |
2,106 |
-0.57% |
16,200 |
2023/11/13 |
2,155 |
2,200 |
2,087 |
2,118 |
-4.81% |
38,300 |
2023/11/10 |
2,241 |
2,258 |
2,205 |
2,225 |
-1.55% |
17,400 |
2023/11/9 |
2,289 |
2,289 |
2,237 |
2,260 |
-1.27% |
22,300 |
2023/11/8 |
2,290 |
2,301 |
2,272 |
2,289 |
+0.53% |
30,100 |
2023/11/7 |
2,264 |
2,285 |
2,251 |
2,277 |
+0.57% |
37,700 |
2023/11/6 |
2,231 |
2,269 |
2,231 |
2,264 |
+3.95% |
56,300 |
2023/11/2 |
2,171 |
2,178 |
2,160 |
2,178 |
+0.37% |
23,100 |
2023/11/1 |
2,164 |
2,175 |
2,157 |
2,170 |
+1.64% |
29,100 |
2023/10/31 |
2,089 |
2,135 |
2,089 |
2,135 |
+1.52% |
24,800 |
2023/10/30 |
2,090 |
2,109 |
2,072 |
2,103 |
-0.28% |
20,300 |
2023/10/27 |
2,076 |
2,109 |
2,076 |
2,109 |
+1.59% |
18,800 |
2023/10/26 |
2,072 |
2,089 |
2,051 |
2,076 |
+0.34% |
32,800 |
2023/10/25 |
2,064 |
2,078 |
2,052 |
2,069 |
+0.93% |
24,300 |
2023/10/24 |
2,027 |
2,055 |
2,010 |
2,050 |
+1.13% |
33,000 |
2023/10/23 |
2,035 |
2,038 |
2,022 |
2,027 |
+0.25% |
20,800 |
2023/10/20 |
2,011 |
2,035 |
2,009 |
2,022 |
+0.55% |
19,100 |
2023/10/19 |
2,003 |
2,020 |
1,996 |
2,011 |
+0.10% |
14,100 |
2023/10/18 |
2,019 |
2,019 |
1,994 |
2,009 |
-0.25% |
11,600 |
|