日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,407 |
2,413 |
2,260 |
2,305 |
-5.10% |
41,000 |
2024/4/18 |
2,390 |
2,487 |
2,365 |
2,429 |
+1.21% |
9,800 |
2024/4/17 |
2,424 |
2,460 |
2,366 |
2,400 |
-0.58% |
25,300 |
2024/4/16 |
2,525 |
2,538 |
2,410 |
2,414 |
-5.56% |
45,200 |
2024/4/15 |
2,550 |
2,604 |
2,546 |
2,556 |
-1.31% |
8,400 |
2024/4/12 |
2,729 |
2,754 |
2,575 |
2,590 |
-4.32% |
19,500 |
2024/4/11 |
2,660 |
2,707 |
2,628 |
2,707 |
+0.97% |
12,900 |
2024/4/10 |
2,642 |
2,728 |
2,633 |
2,681 |
+1.55% |
23,700 |
2024/4/9 |
2,580 |
2,640 |
2,571 |
2,640 |
+2.96% |
4,900 |
2024/4/8 |
2,533 |
2,598 |
2,520 |
2,564 |
+1.14% |
17,900 |
2024/4/5 |
2,501 |
2,554 |
2,468 |
2,535 |
+0.04% |
25,400 |
2024/4/4 |
2,544 |
2,588 |
2,510 |
2,534 |
+0.36% |
11,100 |
2024/4/3 |
2,520 |
2,607 |
2,481 |
2,525 |
-1.48% |
14,200 |
2024/4/2 |
2,638 |
2,638 |
2,551 |
2,563 |
-3.14% |
13,700 |
2024/4/1 |
2,704 |
2,704 |
2,615 |
2,646 |
-1.12% |
7,500 |
2024/3/29 |
2,725 |
2,726 |
2,675 |
2,676 |
-0.45% |
10,800 |
2024/3/28 |
2,655 |
2,730 |
2,647 |
2,688 |
+0.45% |
7,300 |
2024/3/27 |
2,735 |
2,750 |
2,660 |
2,676 |
-3.91% |
18,100 |
2024/3/26 |
2,750 |
2,898 |
2,745 |
2,785 |
+3.88% |
49,900 |
2024/3/25 |
2,728 |
2,834 |
2,667 |
2,681 |
+0.68% |
28,400 |
2024/3/22 |
2,698 |
2,698 |
2,619 |
2,663 |
+0.04% |
9,100 |
2024/3/21 |
2,659 |
2,700 |
2,599 |
2,662 |
+3.26% |
22,300 |
2024/3/19 |
2,607 |
2,607 |
2,559 |
2,578 |
-1.34% |
12,100 |
2024/3/18 |
2,597 |
2,621 |
2,573 |
2,613 |
+2.03% |
11,300 |
2024/3/15 |
2,580 |
2,622 |
2,547 |
2,561 |
+1.79% |
15,700 |
2024/3/14 |
2,498 |
2,580 |
2,482 |
2,516 |
-0.16% |
13,500 |
2024/3/13 |
2,610 |
2,631 |
2,501 |
2,520 |
-2.36% |
23,200 |
2024/3/12 |
2,500 |
2,633 |
2,440 |
2,581 |
+2.99% |
73,100 |
2024/3/11 |
2,578 |
2,607 |
2,468 |
2,506 |
-3.76% |
53,500 |
2024/3/8 |
2,667 |
2,700 |
2,601 |
2,604 |
-4.44% |
35,800 |
2024/3/7 |
2,776 |
2,817 |
2,660 |
2,725 |
-0.69% |
26,800 |
2024/3/6 |
2,725 |
2,838 |
2,704 |
2,744 |
+0.00% |
17,300 |
2024/3/5 |
2,800 |
2,804 |
2,744 |
2,744 |
-2.97% |
19,400 |
2024/3/4 |
3,000 |
3,000 |
2,828 |
2,828 |
-2.65% |
22,800 |
2024/3/1 |
2,951 |
2,951 |
2,840 |
2,905 |
-0.79% |
28,500 |
2024/2/29 |
3,025 |
3,075 |
2,928 |
2,928 |
-3.37% |
43,600 |
2024/2/28 |
2,761 |
3,080 |
2,722 |
3,030 |
+11.77% |
99,800 |
2024/2/27 |
2,680 |
2,760 |
2,668 |
2,711 |
+1.42% |
19,900 |
2024/2/26 |
2,591 |
2,712 |
2,591 |
2,673 |
+3.40% |
22,400 |
2024/2/22 |
2,753 |
2,753 |
2,580 |
2,585 |
-4.37% |
42,800 |
2024/2/21 |
2,781 |
2,781 |
2,703 |
2,703 |
-2.80% |
20,600 |
2024/2/20 |
2,847 |
2,847 |
2,760 |
2,781 |
-1.35% |
27,200 |
2024/2/19 |
2,727 |
2,859 |
2,727 |
2,819 |
+3.37% |
34,300 |
2024/2/16 |
2,830 |
2,900 |
2,702 |
2,727 |
-2.61% |
50,600 |
2024/2/15 |
2,998 |
2,998 |
2,715 |
2,800 |
+3.63% |
96,400 |
2024/2/14 |
2,609 |
2,730 |
2,569 |
2,702 |
+2.74% |
45,600 |
2024/2/13 |
2,598 |
2,643 |
2,545 |
2,630 |
+3.99% |
25,900 |
2024/2/9 |
2,458 |
2,547 |
2,458 |
2,529 |
+2.18% |
10,300 |
2024/2/8 |
2,500 |
2,500 |
2,400 |
2,475 |
-1.12% |
11,900 |
2024/2/7 |
2,500 |
2,580 |
2,475 |
2,503 |
-0.64% |
18,300 |
2024/2/6 |
2,559 |
2,559 |
2,480 |
2,519 |
-1.60% |
6,000 |
2024/2/5 |
2,510 |
2,579 |
2,470 |
2,560 |
+1.99% |
14,400 |
2024/2/2 |
2,475 |
2,549 |
2,471 |
2,510 |
+1.41% |
8,200 |
2024/2/1 |
2,494 |
2,500 |
2,443 |
2,475 |
-1.39% |
12,300 |
2024/1/31 |
2,541 |
2,550 |
2,482 |
2,510 |
-0.75% |
3,800 |
2024/1/30 |
2,494 |
2,549 |
2,491 |
2,529 |
+1.53% |
6,200 |
2024/1/29 |
2,506 |
2,533 |
2,491 |
2,491 |
-0.60% |
2,900 |
2024/1/26 |
2,563 |
2,584 |
2,506 |
2,506 |
-2.26% |
7,600 |
2024/1/25 |
2,496 |
2,569 |
2,480 |
2,564 |
+1.75% |
5,500 |
2024/1/24 |
2,520 |
2,526 |
2,476 |
2,520 |
-0.12% |
6,400 |
2024/1/23 |
2,462 |
2,615 |
2,462 |
2,523 |
+3.49% |
43,400 |
2024/1/22 |
2,366 |
2,478 |
2,350 |
2,438 |
+3.83% |
12,700 |
2024/1/19 |
2,354 |
2,389 |
2,334 |
2,348 |
+0.34% |
3,400 |
2024/1/18 |
2,395 |
2,395 |
2,325 |
2,340 |
-2.30% |
6,500 |
2024/1/17 |
2,430 |
2,455 |
2,360 |
2,395 |
-2.28% |
17,400 |
2024/1/16 |
2,440 |
2,519 |
2,420 |
2,451 |
+1.70% |
19,700 |
2024/1/15 |
2,323 |
2,420 |
2,323 |
2,410 |
+3.88% |
10,500 |
2024/1/12 |
2,393 |
2,393 |
2,300 |
2,320 |
-3.17% |
15,400 |
2024/1/11 |
2,433 |
2,437 |
2,356 |
2,396 |
-1.24% |
19,700 |
2024/1/10 |
2,414 |
2,447 |
2,404 |
2,426 |
+0.54% |
11,700 |
2024/1/9 |
2,422 |
2,465 |
2,366 |
2,413 |
-1.11% |
18,800 |
2024/1/5 |
2,522 |
2,522 |
2,418 |
2,440 |
-3.90% |
22,000 |
2024/1/4 |
2,522 |
2,565 |
2,500 |
2,539 |
-1.28% |
12,000 |
2023/12/29 |
2,672 |
2,674 |
2,561 |
2,572 |
-3.74% |
12,100 |
2023/12/28 |
2,630 |
2,747 |
2,600 |
2,672 |
+2.38% |
16,600 |
2023/12/27 |
2,531 |
2,641 |
2,515 |
2,610 |
+3.12% |
14,100 |
2023/12/26 |
2,497 |
2,550 |
2,473 |
2,531 |
+4.16% |
13,600 |
2023/12/25 |
2,518 |
2,533 |
2,415 |
2,430 |
-3.15% |
11,100 |
2023/12/22 |
2,500 |
2,523 |
2,475 |
2,509 |
+0.36% |
8,500 |
2023/12/21 |
2,502 |
2,575 |
2,470 |
2,500 |
-3.81% |
15,700 |
2023/12/20 |
2,490 |
2,700 |
2,462 |
2,599 |
+4.97% |
67,200 |
2023/12/19 |
2,292 |
2,477 |
2,292 |
2,476 |
+7.70% |
22,900 |
2023/12/18 |
2,337 |
2,337 |
2,262 |
2,299 |
-0.09% |
9,300 |
2023/12/15 |
2,345 |
2,385 |
2,274 |
2,301 |
-4.80% |
21,400 |
2023/12/14 |
2,497 |
2,497 |
2,360 |
2,417 |
-2.26% |
9,500 |
2023/12/13 |
2,448 |
2,500 |
2,437 |
2,473 |
+2.06% |
3,800 |
2023/12/12 |
2,380 |
2,430 |
2,360 |
2,423 |
+2.97% |
13,700 |
2023/12/11 |
2,430 |
2,452 |
2,345 |
2,353 |
-3.41% |
16,600 |
2023/12/8 |
2,520 |
2,545 |
2,436 |
2,436 |
-4.09% |
18,700 |
2023/12/7 |
2,539 |
2,620 |
2,522 |
2,540 |
-1.47% |
10,700 |
2023/12/6 |
2,590 |
2,624 |
2,542 |
2,578 |
+0.47% |
11,200 |
2023/12/5 |
2,605 |
2,620 |
2,530 |
2,566 |
-2.10% |
11,200 |
2023/12/4 |
2,449 |
2,644 |
2,436 |
2,621 |
+8.22% |
27,000 |
2023/12/1 |
2,513 |
2,513 |
2,400 |
2,422 |
-3.31% |
13,700 |
2023/11/30 |
2,474 |
2,532 |
2,423 |
2,505 |
+1.71% |
14,500 |
2023/11/29 |
2,421 |
2,528 |
2,421 |
2,463 |
+1.73% |
10,100 |
2023/11/28 |
2,515 |
2,515 |
2,385 |
2,421 |
-3.74% |
27,400 |
2023/11/27 |
2,633 |
2,633 |
2,515 |
2,515 |
-3.97% |
18,000 |
2023/11/24 |
2,554 |
2,671 |
2,550 |
2,619 |
+0.58% |
15,900 |
2023/11/22 |
2,698 |
2,698 |
2,532 |
2,604 |
-0.46% |
37,400 |
2023/11/21 |
2,675 |
2,700 |
2,592 |
2,616 |
-1.13% |
29,300 |
2023/11/20 |
2,459 |
2,729 |
2,459 |
2,646 |
+9.75% |
89,200 |
2023/11/17 |
2,490 |
2,550 |
2,411 |
2,411 |
-1.75% |
32,600 |
2023/11/16 |
2,400 |
2,594 |
2,380 |
2,454 |
+5.64% |
105,300 |
2023/11/15 |
2,380 |
2,387 |
2,234 |
2,323 |
+4.17% |
105,400 |
2023/11/14 |
2,348 |
2,348 |
2,214 |
2,230 |
-4.46% |
25,500 |
2023/11/13 |
2,310 |
2,360 |
2,270 |
2,334 |
+1.00% |
15,100 |
2023/11/10 |
2,300 |
2,330 |
2,253 |
2,311 |
-0.52% |
9,300 |
2023/11/9 |
2,345 |
2,348 |
2,267 |
2,323 |
-0.94% |
17,200 |
2023/11/8 |
2,375 |
2,425 |
2,252 |
2,345 |
+0.64% |
19,700 |
2023/11/7 |
2,248 |
2,330 |
2,218 |
2,330 |
+3.60% |
11,200 |
2023/11/6 |
2,149 |
2,257 |
2,149 |
2,249 |
+5.00% |
23,400 |
2023/11/2 |
2,062 |
2,146 |
2,062 |
2,142 |
+3.78% |
7,700 |
2023/11/1 |
2,139 |
2,178 |
2,055 |
2,064 |
-3.51% |
24,900 |
2023/10/31 |
2,147 |
2,164 |
2,071 |
2,139 |
-0.05% |
9,900 |
2023/10/30 |
2,076 |
2,140 |
2,056 |
2,140 |
+0.23% |
14,700 |
2023/10/27 |
2,066 |
2,135 |
2,017 |
2,135 |
+5.90% |
13,600 |
2023/10/26 |
2,052 |
2,130 |
2,005 |
2,016 |
-3.26% |
11,200 |
2023/10/25 |
2,132 |
2,195 |
2,084 |
2,084 |
-0.57% |
11,900 |
2023/10/24 |
2,033 |
2,128 |
1,974 |
2,096 |
+5.17% |
21,100 |
2023/10/23 |
2,097 |
2,170 |
1,953 |
1,993 |
-7.43% |
59,700 |
2023/10/20 |
2,117 |
2,178 |
2,067 |
2,153 |
+1.03% |
30,300 |
2023/10/19 |
2,160 |
2,200 |
2,107 |
2,131 |
-3.27% |
23,700 |
|