日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,713 |
2,756 |
2,711 |
2,739 |
+0.85% |
130,200 |
2024/4/17 |
2,740 |
2,740 |
2,651 |
2,716 |
-1.16% |
160,000 |
2024/4/16 |
2,720 |
2,768 |
2,702 |
2,748 |
-0.76% |
170,400 |
2024/4/15 |
2,729 |
2,784 |
2,712 |
2,769 |
+2.63% |
174,800 |
2024/4/12 |
2,735 |
2,748 |
2,692 |
2,698 |
-0.48% |
67,900 |
2024/4/11 |
2,682 |
2,722 |
2,676 |
2,711 |
-0.18% |
89,700 |
2024/4/10 |
2,733 |
2,764 |
2,711 |
2,716 |
-0.55% |
55,800 |
2024/4/9 |
2,730 |
2,743 |
2,704 |
2,731 |
+0.29% |
105,100 |
2024/4/8 |
2,707 |
2,732 |
2,699 |
2,723 |
+0.15% |
100,400 |
2024/4/5 |
2,688 |
2,733 |
2,680 |
2,719 |
-0.15% |
104,800 |
2024/4/4 |
2,723 |
2,756 |
2,686 |
2,723 |
+2.52% |
170,700 |
2024/4/3 |
2,691 |
2,703 |
2,650 |
2,656 |
-2.06% |
149,100 |
2024/4/2 |
2,778 |
2,778 |
2,676 |
2,712 |
-2.48% |
173,600 |
2024/4/1 |
2,834 |
2,841 |
2,778 |
2,781 |
-1.87% |
112,900 |
2024/3/29 |
2,787 |
2,837 |
2,777 |
2,834 |
+1.87% |
176,500 |
2024/3/28 |
2,760 |
2,804 |
2,747 |
2,782 |
-0.14% |
136,100 |
2024/3/27 |
2,805 |
2,807 |
2,753 |
2,786 |
+0.76% |
161,700 |
2024/3/26 |
2,800 |
2,825 |
2,760 |
2,765 |
-2.47% |
162,200 |
2024/3/25 |
2,853 |
2,894 |
2,821 |
2,835 |
-2.34% |
161,400 |
2024/3/22 |
2,858 |
2,907 |
2,842 |
2,903 |
+0.45% |
157,100 |
2024/3/21 |
2,926 |
2,947 |
2,879 |
2,890 |
+2.26% |
253,100 |
2024/3/19 |
2,860 |
2,874 |
2,780 |
2,826 |
-0.70% |
130,800 |
2024/3/18 |
2,823 |
2,866 |
2,752 |
2,846 |
-0.45% |
171,300 |
2024/3/15 |
2,851 |
2,885 |
2,833 |
2,859 |
-0.24% |
112,200 |
2024/3/14 |
2,856 |
2,899 |
2,812 |
2,866 |
-0.76% |
262,100 |
2024/3/13 |
2,861 |
2,896 |
2,832 |
2,888 |
+2.16% |
291,600 |
2024/3/12 |
2,802 |
2,828 |
2,758 |
2,827 |
-0.11% |
185,900 |
2024/3/11 |
2,771 |
2,830 |
2,730 |
2,830 |
+1.58% |
412,300 |
2024/3/8 |
2,767 |
2,835 |
2,742 |
2,786 |
+0.51% |
291,500 |
2024/3/7 |
2,774 |
2,806 |
2,740 |
2,772 |
+0.18% |
330,300 |
2024/3/6 |
2,721 |
2,769 |
2,712 |
2,767 |
+0.25% |
224,100 |
2024/3/5 |
2,699 |
2,799 |
2,674 |
2,760 |
+3.18% |
310,600 |
2024/3/4 |
2,605 |
2,753 |
2,592 |
2,675 |
+2.96% |
447,100 |
2024/3/1 |
2,619 |
2,642 |
2,579 |
2,598 |
+1.76% |
192,000 |
2024/2/29 |
2,574 |
2,584 |
2,511 |
2,553 |
-1.62% |
225,000 |
2024/2/28 |
2,587 |
2,628 |
2,570 |
2,595 |
-0.27% |
230,800 |
2024/2/27 |
2,633 |
2,673 |
2,589 |
2,602 |
-2.11% |
211,100 |
2024/2/26 |
2,583 |
2,684 |
2,578 |
2,658 |
+2.23% |
314,200 |
2024/2/22 |
2,572 |
2,600 |
2,554 |
2,600 |
+1.25% |
276,300 |
2024/2/21 |
2,598 |
2,598 |
2,538 |
2,568 |
+0.63% |
200,700 |
2024/2/20 |
2,595 |
2,616 |
2,522 |
2,552 |
+0.08% |
306,200 |
2024/2/19 |
2,468 |
2,561 |
2,458 |
2,550 |
+3.95% |
314,700 |
2024/2/16 |
2,479 |
2,485 |
2,444 |
2,453 |
-0.45% |
249,500 |
2024/2/15 |
2,499 |
2,499 |
2,422 |
2,464 |
-0.16% |
261,800 |
2024/2/14 |
2,479 |
2,489 |
2,446 |
2,468 |
-1.00% |
209,400 |
2024/2/13 |
2,530 |
2,533 |
2,448 |
2,493 |
+0.52% |
227,100 |
2024/2/9 |
2,455 |
2,522 |
2,446 |
2,480 |
+0.24% |
260,200 |
2024/2/8 |
2,509 |
2,509 |
2,446 |
2,474 |
-1.63% |
261,200 |
2024/2/7 |
2,503 |
2,537 |
2,469 |
2,515 |
+1.33% |
323,700 |
2024/2/6 |
2,615 |
2,615 |
2,482 |
2,482 |
-5.09% |
340,100 |
2024/2/5 |
2,620 |
2,631 |
2,580 |
2,615 |
+0.08% |
296,500 |
2024/2/2 |
2,625 |
2,668 |
2,589 |
2,613 |
-0.57% |
364,800 |
2024/2/1 |
2,670 |
2,681 |
2,605 |
2,628 |
-2.99% |
444,600 |
2024/1/31 |
2,646 |
2,742 |
2,646 |
2,709 |
-4.81% |
645,400 |
2024/1/30 |
2,855 |
2,865 |
2,820 |
2,846 |
+0.46% |
187,800 |
2024/1/29 |
2,890 |
2,890 |
2,823 |
2,833 |
-2.21% |
167,600 |
2024/1/26 |
2,900 |
2,941 |
2,889 |
2,897 |
-0.79% |
178,900 |
2024/1/25 |
2,900 |
2,927 |
2,883 |
2,920 |
+1.49% |
147,100 |
2024/1/24 |
2,896 |
2,922 |
2,851 |
2,877 |
-1.24% |
167,300 |
2024/1/23 |
2,880 |
2,924 |
2,880 |
2,913 |
+1.39% |
230,900 |
2024/1/22 |
2,842 |
2,878 |
2,820 |
2,873 |
+2.90% |
201,600 |
2024/1/19 |
2,763 |
2,799 |
2,750 |
2,792 |
+1.27% |
124,000 |
2024/1/18 |
2,785 |
2,799 |
2,743 |
2,757 |
-1.50% |
288,000 |
2024/1/17 |
2,809 |
2,836 |
2,790 |
2,799 |
-0.50% |
165,600 |
2024/1/16 |
2,833 |
2,849 |
2,803 |
2,813 |
-0.99% |
142,600 |
2024/1/15 |
2,798 |
2,850 |
2,767 |
2,841 |
+1.25% |
240,600 |
2024/1/12 |
2,830 |
2,851 |
2,747 |
2,806 |
+0.79% |
249,300 |
2024/1/11 |
2,777 |
2,819 |
2,758 |
2,784 |
+1.72% |
230,700 |
2024/1/10 |
2,724 |
2,750 |
2,693 |
2,737 |
+0.48% |
142,600 |
2024/1/9 |
2,660 |
2,728 |
2,660 |
2,724 |
+2.56% |
142,500 |
2024/1/5 |
2,730 |
2,730 |
2,656 |
2,656 |
-2.64% |
180,300 |
2024/1/4 |
2,758 |
2,758 |
2,679 |
2,728 |
-0.55% |
132,100 |
2023/12/29 |
2,730 |
2,744 |
2,706 |
2,743 |
+0.85% |
97,600 |
2023/12/28 |
2,692 |
2,725 |
2,664 |
2,720 |
+1.00% |
101,400 |
2023/12/27 |
2,661 |
2,693 |
2,657 |
2,693 |
+1.20% |
81,900 |
2023/12/26 |
2,639 |
2,673 |
2,633 |
2,661 |
+0.00% |
112,700 |
2023/12/25 |
2,665 |
2,691 |
2,655 |
2,661 |
+2.15% |
177,300 |
2023/12/22 |
2,612 |
2,619 |
2,585 |
2,605 |
+1.68% |
238,000 |
2023/12/21 |
2,522 |
2,567 |
2,522 |
2,562 |
-0.16% |
143,000 |
2023/12/20 |
2,568 |
2,598 |
2,545 |
2,566 |
-0.08% |
171,800 |
2023/12/19 |
2,510 |
2,576 |
2,509 |
2,568 |
+2.39% |
122,900 |
2023/12/18 |
2,508 |
2,523 |
2,481 |
2,508 |
-1.03% |
155,100 |
2023/12/15 |
2,500 |
2,537 |
2,485 |
2,534 |
+2.10% |
219,900 |
2023/12/14 |
2,439 |
2,506 |
2,430 |
2,482 |
+3.46% |
302,600 |
2023/12/13 |
2,427 |
2,438 |
2,387 |
2,399 |
-0.04% |
188,200 |
2023/12/12 |
2,426 |
2,436 |
2,377 |
2,400 |
-1.03% |
258,500 |
2023/12/11 |
2,391 |
2,437 |
2,391 |
2,425 |
+1.29% |
244,400 |
2023/12/8 |
2,437 |
2,450 |
2,385 |
2,394 |
-3.74% |
203,500 |
2023/12/7 |
2,495 |
2,532 |
2,475 |
2,487 |
-1.54% |
123,400 |
2023/12/6 |
2,473 |
2,537 |
2,455 |
2,526 |
+3.52% |
233,700 |
2023/12/5 |
2,515 |
2,541 |
2,440 |
2,440 |
-4.54% |
187,800 |
2023/12/4 |
2,540 |
2,570 |
2,507 |
2,556 |
-0.54% |
190,600 |
2023/12/1 |
2,600 |
2,603 |
2,570 |
2,570 |
-1.91% |
119,600 |
2023/11/30 |
2,649 |
2,649 |
2,581 |
2,620 |
-0.34% |
178,300 |
2023/11/29 |
2,581 |
2,638 |
2,570 |
2,629 |
+0.84% |
184,400 |
2023/11/28 |
2,580 |
2,612 |
2,548 |
2,607 |
+0.66% |
166,300 |
2023/11/27 |
2,648 |
2,668 |
2,586 |
2,590 |
-2.23% |
103,300 |
2023/11/24 |
2,653 |
2,673 |
2,603 |
2,649 |
-0.49% |
179,000 |
2023/11/22 |
2,665 |
2,682 |
2,610 |
2,662 |
-0.15% |
251,100 |
2023/11/21 |
2,600 |
2,678 |
2,599 |
2,666 |
+3.25% |
240,400 |
2023/11/20 |
2,583 |
2,642 |
2,576 |
2,582 |
+1.93% |
241,000 |
2023/11/17 |
2,500 |
2,537 |
2,489 |
2,533 |
+2.14% |
164,300 |
2023/11/16 |
2,461 |
2,496 |
2,446 |
2,480 |
-0.76% |
143,400 |
2023/11/15 |
2,442 |
2,499 |
2,438 |
2,499 |
+3.78% |
169,200 |
2023/11/14 |
2,432 |
2,438 |
2,392 |
2,408 |
-0.45% |
129,400 |
2023/11/13 |
2,449 |
2,456 |
2,419 |
2,419 |
+0.12% |
108,400 |
2023/11/10 |
2,419 |
2,429 |
2,382 |
2,416 |
-1.35% |
154,700 |
2023/11/9 |
2,415 |
2,462 |
2,405 |
2,449 |
+2.77% |
281,700 |
2023/11/8 |
2,464 |
2,476 |
2,379 |
2,383 |
-2.81% |
219,100 |
2023/11/7 |
2,497 |
2,500 |
2,422 |
2,452 |
-2.12% |
212,800 |
2023/11/6 |
2,488 |
2,507 |
2,454 |
2,505 |
+2.75% |
219,700 |
2023/11/2 |
2,460 |
2,493 |
2,430 |
2,438 |
-0.20% |
207,000 |
2023/11/1 |
2,591 |
2,592 |
2,437 |
2,443 |
-2.67% |
270,800 |
2023/10/31 |
2,405 |
2,528 |
2,389 |
2,510 |
+3.33% |
284,700 |
2023/10/30 |
2,462 |
2,500 |
2,402 |
2,429 |
-2.49% |
700,300 |
2023/10/27 |
2,670 |
2,729 |
2,461 |
2,491 |
-3.45% |
657,500 |
2023/10/26 |
2,543 |
2,595 |
2,521 |
2,580 |
-0.27% |
361,000 |
2023/10/25 |
2,657 |
2,678 |
2,581 |
2,587 |
-1.97% |
172,900 |
2023/10/24 |
2,614 |
2,647 |
2,516 |
2,639 |
+2.93% |
298,900 |
2023/10/23 |
2,638 |
2,640 |
2,563 |
2,564 |
-3.10% |
143,800 |
2023/10/20 |
2,658 |
2,662 |
2,607 |
2,646 |
-2.07% |
118,200 |
2023/10/19 |
2,680 |
2,723 |
2,680 |
2,702 |
-0.99% |
86,800 |
2023/10/18 |
2,740 |
2,746 |
2,636 |
2,729 |
-0.40% |
216,800 |
|