日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,270 |
2,294 |
2,231 |
2,293 |
+0.61% |
39,400 |
2024/4/25 |
2,308 |
2,312 |
2,279 |
2,279 |
-2.48% |
25,900 |
2024/4/24 |
2,312 |
2,344 |
2,312 |
2,337 |
+0.56% |
24,600 |
2024/4/23 |
2,306 |
2,345 |
2,304 |
2,324 |
+1.75% |
39,900 |
2024/4/22 |
2,235 |
2,286 |
2,235 |
2,284 |
+1.87% |
26,100 |
2024/4/19 |
2,282 |
2,282 |
2,190 |
2,242 |
-2.01% |
63,900 |
2024/4/18 |
2,247 |
2,298 |
2,221 |
2,288 |
+1.82% |
31,600 |
2024/4/17 |
2,271 |
2,293 |
2,236 |
2,247 |
-1.45% |
32,000 |
2024/4/16 |
2,310 |
2,316 |
2,273 |
2,280 |
-2.98% |
57,100 |
2024/4/15 |
2,348 |
2,378 |
2,343 |
2,350 |
-1.38% |
21,900 |
2024/4/12 |
2,405 |
2,421 |
2,379 |
2,383 |
-0.83% |
23,500 |
2024/4/11 |
2,361 |
2,415 |
2,355 |
2,403 |
+0.29% |
25,900 |
2024/4/10 |
2,381 |
2,438 |
2,372 |
2,396 |
+1.05% |
24,300 |
2024/4/9 |
2,365 |
2,377 |
2,355 |
2,371 |
+0.00% |
14,700 |
2024/4/8 |
2,399 |
2,419 |
2,339 |
2,371 |
+0.13% |
29,900 |
2024/4/5 |
2,329 |
2,381 |
2,316 |
2,368 |
-0.46% |
47,300 |
2024/4/4 |
2,380 |
2,403 |
2,347 |
2,379 |
-0.13% |
35,400 |
2024/4/3 |
2,369 |
2,397 |
2,326 |
2,382 |
-0.38% |
42,900 |
2024/4/2 |
2,440 |
2,475 |
2,384 |
2,391 |
-2.01% |
41,000 |
2024/4/1 |
2,518 |
2,518 |
2,440 |
2,440 |
-2.17% |
26,000 |
2024/3/29 |
2,493 |
2,539 |
2,471 |
2,494 |
-0.64% |
23,000 |
2024/3/28 |
2,456 |
2,537 |
2,456 |
2,510 |
+1.87% |
50,200 |
2024/3/27 |
2,483 |
2,487 |
2,442 |
2,464 |
-0.28% |
37,800 |
2024/3/26 |
2,488 |
2,488 |
2,426 |
2,471 |
+0.45% |
53,000 |
2024/3/25 |
2,483 |
2,503 |
2,452 |
2,460 |
-1.05% |
58,100 |
2024/3/22 |
2,507 |
2,569 |
2,485 |
2,486 |
+0.24% |
46,400 |
2024/3/21 |
2,475 |
2,480 |
2,431 |
2,480 |
+0.94% |
42,700 |
2024/3/19 |
2,490 |
2,507 |
2,421 |
2,457 |
-1.92% |
56,600 |
2024/3/18 |
2,525 |
2,525 |
2,441 |
2,505 |
-2.03% |
71,800 |
2024/3/15 |
2,462 |
2,557 |
2,450 |
2,557 |
+3.82% |
75,800 |
2024/3/14 |
2,450 |
2,465 |
2,412 |
2,463 |
-0.16% |
46,200 |
2024/3/13 |
2,479 |
2,493 |
2,438 |
2,467 |
+0.73% |
52,500 |
2024/3/12 |
2,346 |
2,456 |
2,346 |
2,449 |
+3.64% |
54,500 |
2024/3/11 |
2,415 |
2,415 |
2,336 |
2,363 |
-4.02% |
81,500 |
2024/3/8 |
2,320 |
2,488 |
2,317 |
2,462 |
+4.15% |
110,200 |
2024/3/7 |
2,340 |
2,383 |
2,314 |
2,364 |
+1.50% |
61,200 |
2024/3/6 |
2,383 |
2,418 |
2,318 |
2,329 |
-2.55% |
72,700 |
2024/3/5 |
2,310 |
2,391 |
2,286 |
2,390 |
+3.37% |
56,700 |
2024/3/4 |
2,336 |
2,363 |
2,293 |
2,312 |
-1.03% |
51,300 |
2024/3/1 |
2,338 |
2,376 |
2,316 |
2,336 |
+0.04% |
49,300 |
2024/2/29 |
2,399 |
2,399 |
2,313 |
2,335 |
-3.23% |
60,400 |
2024/2/28 |
2,367 |
2,430 |
2,327 |
2,413 |
+0.29% |
115,000 |
2024/2/27 |
2,378 |
2,416 |
2,356 |
2,406 |
+1.65% |
86,200 |
2024/2/26 |
2,320 |
2,373 |
2,273 |
2,367 |
+1.85% |
136,900 |
2024/2/22 |
2,311 |
2,340 |
2,275 |
2,324 |
+2.38% |
68,000 |
2024/2/21 |
2,312 |
2,315 |
2,263 |
2,270 |
-2.07% |
42,800 |
2024/2/20 |
2,284 |
2,380 |
2,280 |
2,318 |
+1.67% |
123,900 |
2024/2/19 |
2,250 |
2,322 |
2,222 |
2,280 |
+1.79% |
98,100 |
2024/2/16 |
2,118 |
2,245 |
2,094 |
2,240 |
+7.74% |
118,400 |
2024/2/15 |
2,110 |
2,128 |
2,040 |
2,079 |
-0.38% |
72,300 |
2024/2/14 |
2,176 |
2,176 |
2,085 |
2,087 |
-4.96% |
102,900 |
2024/2/13 |
2,109 |
2,222 |
2,080 |
2,196 |
+9.80% |
241,600 |
2024/2/9 |
2,024 |
2,024 |
1,990 |
2,000 |
-0.25% |
73,100 |
2024/2/8 |
2,007 |
2,035 |
1,980 |
2,005 |
-1.09% |
45,700 |
2024/2/7 |
2,040 |
2,064 |
2,003 |
2,027 |
-0.64% |
64,100 |
2024/2/6 |
2,024 |
2,047 |
2,005 |
2,040 |
+0.79% |
52,600 |
2024/2/5 |
2,054 |
2,055 |
2,019 |
2,024 |
-1.51% |
44,000 |
2024/2/2 |
2,045 |
2,065 |
2,033 |
2,055 |
+0.59% |
36,000 |
2024/2/1 |
2,059 |
2,076 |
2,032 |
2,043 |
-1.30% |
53,800 |
2024/1/31 |
2,068 |
2,073 |
2,033 |
2,070 |
-1.15% |
50,900 |
2024/1/30 |
2,065 |
2,121 |
2,034 |
2,094 |
+1.16% |
82,800 |
2024/1/29 |
2,012 |
2,087 |
2,012 |
2,070 |
+4.97% |
120,600 |
2024/1/26 |
1,965 |
2,015 |
1,949 |
1,972 |
+0.36% |
57,400 |
2024/1/25 |
1,964 |
1,977 |
1,941 |
1,965 |
+0.00% |
32,300 |
2024/1/24 |
1,954 |
2,030 |
1,954 |
1,965 |
+1.29% |
90,000 |
2024/1/23 |
1,982 |
1,987 |
1,930 |
1,940 |
-1.37% |
62,000 |
2024/1/22 |
1,935 |
1,977 |
1,916 |
1,967 |
+2.55% |
47,800 |
2024/1/19 |
1,950 |
1,964 |
1,913 |
1,918 |
-0.10% |
48,200 |
2024/1/18 |
1,950 |
1,975 |
1,906 |
1,920 |
-2.24% |
68,200 |
2024/1/17 |
1,982 |
1,995 |
1,949 |
1,964 |
-0.91% |
79,300 |
2024/1/16 |
2,002 |
2,024 |
1,982 |
1,982 |
-0.95% |
48,900 |
2024/1/15 |
2,001 |
2,023 |
1,996 |
2,001 |
-0.55% |
38,600 |
2024/1/12 |
2,048 |
2,048 |
1,986 |
2,012 |
-0.64% |
64,500 |
2024/1/11 |
2,033 |
2,051 |
2,019 |
2,025 |
+0.00% |
39,600 |
2024/1/10 |
2,063 |
2,070 |
2,019 |
2,025 |
-2.50% |
99,300 |
2024/1/9 |
2,089 |
2,104 |
2,060 |
2,077 |
+0.00% |
65,900 |
2024/1/5 |
2,094 |
2,105 |
2,062 |
2,077 |
-1.84% |
93,000 |
2024/1/4 |
2,052 |
2,130 |
2,038 |
2,116 |
+1.10% |
149,600 |
2023/12/29 |
2,109 |
2,179 |
2,055 |
2,093 |
+8.50% |
799,700 |
2023/12/28 |
1,919 |
1,929 |
1,883 |
1,929 |
+0.47% |
75,000 |
2023/12/27 |
1,888 |
1,922 |
1,877 |
1,920 |
+3.78% |
138,200 |
2023/12/26 |
1,877 |
1,893 |
1,833 |
1,850 |
-2.12% |
135,300 |
2023/12/25 |
1,900 |
1,913 |
1,882 |
1,890 |
+0.48% |
76,700 |
2023/12/22 |
1,896 |
1,918 |
1,873 |
1,881 |
-0.16% |
246,800 |
2023/12/21 |
1,915 |
1,921 |
1,855 |
1,884 |
-2.28% |
145,700 |
2023/12/20 |
1,999 |
2,015 |
1,924 |
1,928 |
-2.92% |
97,300 |
2023/12/19 |
1,982 |
2,013 |
1,975 |
1,986 |
-0.15% |
71,300 |
2023/12/18 |
2,010 |
2,020 |
1,980 |
1,989 |
-2.45% |
42,100 |
2023/12/15 |
1,958 |
2,074 |
1,958 |
2,039 |
+3.98% |
156,900 |
2023/12/14 |
2,028 |
2,042 |
1,961 |
1,961 |
-2.68% |
131,800 |
2023/12/13 |
1,990 |
2,018 |
1,983 |
2,015 |
+1.05% |
338,100 |
2023/12/12 |
1,990 |
2,017 |
1,983 |
1,994 |
+1.01% |
45,600 |
2023/12/11 |
2,019 |
2,033 |
1,974 |
1,974 |
+1.02% |
91,100 |
2023/12/8 |
1,953 |
1,983 |
1,935 |
1,954 |
-0.81% |
137,100 |
2023/12/7 |
2,061 |
2,079 |
1,963 |
1,970 |
-5.11% |
184,300 |
2023/12/6 |
2,099 |
2,099 |
2,053 |
2,076 |
-1.10% |
70,900 |
2023/12/5 |
2,088 |
2,140 |
2,076 |
2,099 |
+0.00% |
113,500 |
2023/12/4 |
1,982 |
2,107 |
1,982 |
2,099 |
+5.85% |
164,500 |
2023/12/1 |
2,020 |
2,029 |
1,975 |
1,983 |
-1.64% |
143,100 |
2023/11/30 |
2,022 |
2,045 |
2,004 |
2,016 |
-0.30% |
105,200 |
2023/11/29 |
2,034 |
2,072 |
2,022 |
2,022 |
-0.34% |
104,200 |
2023/11/28 |
2,062 |
2,075 |
2,023 |
2,029 |
-2.22% |
137,800 |
2023/11/27 |
2,161 |
2,174 |
2,066 |
2,075 |
-4.02% |
122,000 |
2023/11/24 |
2,166 |
2,186 |
2,150 |
2,162 |
+0.70% |
64,800 |
2023/11/22 |
2,108 |
2,155 |
2,085 |
2,147 |
+1.51% |
149,600 |
2023/11/21 |
2,041 |
2,121 |
2,040 |
2,115 |
+1.24% |
117,700 |
2023/11/20 |
2,120 |
2,157 |
2,077 |
2,089 |
-1.51% |
158,700 |
2023/11/17 |
2,160 |
2,180 |
2,116 |
2,121 |
-2.39% |
129,100 |
2023/11/16 |
2,213 |
2,216 |
2,140 |
2,173 |
-1.63% |
116,700 |
2023/11/15 |
2,253 |
2,305 |
2,209 |
2,209 |
-0.18% |
128,800 |
2023/11/14 |
2,300 |
2,300 |
2,207 |
2,213 |
-3.66% |
152,200 |
2023/11/13 |
2,470 |
2,480 |
2,288 |
2,297 |
-12.33% |
287,300 |
2023/11/10 |
2,587 |
2,620 |
2,573 |
2,620 |
-0.95% |
92,600 |
2023/11/9 |
2,613 |
2,650 |
2,605 |
2,645 |
+1.22% |
26,700 |
2023/11/8 |
2,679 |
2,694 |
2,597 |
2,613 |
-1.99% |
52,400 |
2023/11/7 |
2,618 |
2,679 |
2,600 |
2,666 |
+1.52% |
62,000 |
2023/11/6 |
2,633 |
2,650 |
2,597 |
2,626 |
+0.42% |
74,000 |
2023/11/2 |
2,580 |
2,615 |
2,556 |
2,615 |
+1.71% |
71,100 |
2023/11/1 |
2,655 |
2,670 |
2,539 |
2,571 |
-2.21% |
81,700 |
2023/10/31 |
2,614 |
2,649 |
2,568 |
2,629 |
+0.65% |
100,600 |
2023/10/30 |
2,467 |
2,679 |
2,450 |
2,612 |
+8.07% |
325,000 |
2023/10/27 |
2,355 |
2,417 |
2,326 |
2,417 |
+3.69% |
43,700 |
2023/10/26 |
2,318 |
2,353 |
2,300 |
2,331 |
-1.19% |
34,500 |
|