日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,431 |
2,442 |
2,421 |
2,429 |
-0.29% |
7,600 |
2024/4/25 |
2,454 |
2,454 |
2,436 |
2,436 |
-0.98% |
7,400 |
2024/4/24 |
2,447 |
2,460 |
2,436 |
2,460 |
+1.07% |
5,300 |
2024/4/23 |
2,449 |
2,449 |
2,430 |
2,434 |
+0.16% |
3,400 |
2024/4/22 |
2,405 |
2,442 |
2,400 |
2,430 |
+1.04% |
5,800 |
2024/4/19 |
2,436 |
2,436 |
2,385 |
2,405 |
-1.43% |
12,000 |
2024/4/18 |
2,433 |
2,448 |
2,425 |
2,440 |
+1.04% |
7,200 |
2024/4/17 |
2,434 |
2,436 |
2,413 |
2,415 |
-0.78% |
10,100 |
2024/4/16 |
2,458 |
2,458 |
2,434 |
2,434 |
-0.98% |
9,600 |
2024/4/15 |
2,474 |
2,484 |
2,458 |
2,458 |
-1.29% |
5,000 |
2024/4/12 |
2,472 |
2,490 |
2,472 |
2,490 |
+0.89% |
6,500 |
2024/4/11 |
2,477 |
2,477 |
2,461 |
2,468 |
-0.48% |
2,700 |
2024/4/10 |
2,487 |
2,496 |
2,480 |
2,480 |
-0.08% |
5,600 |
2024/4/9 |
2,470 |
2,485 |
2,455 |
2,482 |
+0.65% |
7,700 |
2024/4/8 |
2,454 |
2,466 |
2,451 |
2,466 |
+0.49% |
6,200 |
2024/4/5 |
2,440 |
2,459 |
2,433 |
2,454 |
+0.08% |
7,100 |
2024/4/4 |
2,449 |
2,470 |
2,448 |
2,452 |
-0.57% |
8,300 |
2024/4/3 |
2,450 |
2,489 |
2,443 |
2,466 |
+0.41% |
13,000 |
2024/4/2 |
2,482 |
2,495 |
2,456 |
2,456 |
-1.64% |
14,400 |
2024/4/1 |
2,529 |
2,529 |
2,497 |
2,497 |
-1.42% |
15,700 |
2024/3/29 |
2,509 |
2,539 |
2,495 |
2,533 |
+1.48% |
25,900 |
2024/3/28 |
2,485 |
2,523 |
2,477 |
2,496 |
-2.23% |
104,700 |
2024/3/27 |
2,595 |
2,606 |
2,543 |
2,553 |
-1.62% |
81,500 |
2024/3/26 |
2,588 |
2,595 |
2,571 |
2,595 |
+1.05% |
33,000 |
2024/3/25 |
2,554 |
2,575 |
2,541 |
2,568 |
+0.55% |
25,600 |
2024/3/22 |
2,540 |
2,554 |
2,533 |
2,554 |
+0.63% |
14,900 |
2024/3/21 |
2,540 |
2,542 |
2,526 |
2,538 |
+0.24% |
13,000 |
2024/3/19 |
2,529 |
2,533 |
2,520 |
2,532 |
+0.32% |
9,300 |
2024/3/18 |
2,530 |
2,539 |
2,518 |
2,524 |
-0.20% |
15,500 |
2024/3/15 |
2,505 |
2,529 |
2,505 |
2,529 |
+0.88% |
13,300 |
2024/3/14 |
2,478 |
2,508 |
2,475 |
2,507 |
+1.17% |
15,500 |
2024/3/13 |
2,490 |
2,492 |
2,470 |
2,478 |
-0.04% |
14,200 |
2024/3/12 |
2,464 |
2,479 |
2,450 |
2,479 |
+0.61% |
7,300 |
2024/3/11 |
2,481 |
2,482 |
2,445 |
2,464 |
-0.48% |
18,000 |
2024/3/8 |
2,468 |
2,485 |
2,464 |
2,476 |
+0.00% |
21,300 |
2024/3/7 |
2,461 |
2,476 |
2,461 |
2,476 |
+0.61% |
12,600 |
2024/3/6 |
2,445 |
2,471 |
2,445 |
2,461 |
+0.65% |
12,000 |
2024/3/5 |
2,440 |
2,453 |
2,429 |
2,445 |
+0.08% |
15,100 |
2024/3/4 |
2,460 |
2,460 |
2,440 |
2,443 |
-0.20% |
16,900 |
2024/3/1 |
2,461 |
2,461 |
2,440 |
2,448 |
-0.41% |
12,300 |
2024/2/29 |
2,472 |
2,473 |
2,446 |
2,458 |
-0.28% |
13,200 |
2024/2/28 |
2,439 |
2,468 |
2,439 |
2,465 |
+0.86% |
23,100 |
2024/2/27 |
2,442 |
2,445 |
2,435 |
2,444 |
+0.41% |
12,800 |
2024/2/26 |
2,455 |
2,458 |
2,432 |
2,434 |
-0.53% |
13,300 |
2024/2/22 |
2,443 |
2,447 |
2,435 |
2,447 |
+0.16% |
8,500 |
2024/2/21 |
2,443 |
2,447 |
2,432 |
2,443 |
-0.08% |
9,900 |
2024/2/20 |
2,458 |
2,461 |
2,445 |
2,445 |
+0.00% |
7,000 |
2024/2/19 |
2,443 |
2,454 |
2,431 |
2,445 |
+0.87% |
12,300 |
2024/2/16 |
2,395 |
2,429 |
2,395 |
2,424 |
+1.21% |
20,400 |
2024/2/15 |
2,423 |
2,433 |
2,395 |
2,395 |
-1.11% |
25,300 |
2024/2/14 |
2,435 |
2,440 |
2,414 |
2,422 |
-0.53% |
19,000 |
2024/2/13 |
2,444 |
2,444 |
2,411 |
2,435 |
-0.53% |
31,200 |
2024/2/9 |
2,455 |
2,460 |
2,443 |
2,448 |
-0.69% |
18,100 |
2024/2/8 |
2,489 |
2,497 |
2,451 |
2,465 |
-0.96% |
46,500 |
2024/2/7 |
2,488 |
2,494 |
2,470 |
2,489 |
+0.00% |
27,100 |
2024/2/6 |
2,470 |
2,495 |
2,465 |
2,489 |
+0.73% |
32,400 |
2024/2/5 |
2,491 |
2,492 |
2,471 |
2,471 |
-0.56% |
58,100 |
2024/2/2 |
2,501 |
2,501 |
2,484 |
2,485 |
-0.68% |
23,800 |
2024/2/1 |
2,511 |
2,512 |
2,496 |
2,502 |
-0.36% |
29,900 |
2024/1/31 |
2,503 |
2,511 |
2,493 |
2,511 |
+0.76% |
23,300 |
2024/1/30 |
2,504 |
2,516 |
2,492 |
2,492 |
-0.24% |
23,100 |
2024/1/29 |
2,497 |
2,504 |
2,490 |
2,498 |
+0.40% |
34,900 |
2024/1/26 |
2,506 |
2,510 |
2,488 |
2,488 |
-0.72% |
18,400 |
2024/1/25 |
2,498 |
2,512 |
2,497 |
2,506 |
+1.01% |
20,600 |
2024/1/24 |
2,495 |
2,495 |
2,465 |
2,481 |
-0.52% |
24,300 |
2024/1/23 |
2,507 |
2,511 |
2,487 |
2,494 |
-0.52% |
21,500 |
2024/1/22 |
2,500 |
2,511 |
2,500 |
2,507 |
+0.36% |
29,500 |
2024/1/19 |
2,500 |
2,512 |
2,490 |
2,498 |
-0.48% |
38,900 |
2024/1/18 |
2,507 |
2,520 |
2,505 |
2,510 |
+0.16% |
19,300 |
2024/1/17 |
2,486 |
2,525 |
2,486 |
2,506 |
+1.01% |
20,100 |
2024/1/16 |
2,508 |
2,518 |
2,481 |
2,481 |
-1.43% |
16,800 |
2024/1/15 |
2,499 |
2,519 |
2,497 |
2,517 |
+1.08% |
28,800 |
2024/1/12 |
2,494 |
2,501 |
2,472 |
2,490 |
-0.16% |
26,100 |
2024/1/11 |
2,518 |
2,520 |
2,493 |
2,494 |
-0.91% |
35,400 |
2024/1/10 |
2,498 |
2,521 |
2,493 |
2,517 |
+0.76% |
26,600 |
2024/1/9 |
2,485 |
2,508 |
2,485 |
2,498 |
+0.73% |
29,500 |
2024/1/5 |
2,453 |
2,480 |
2,453 |
2,480 |
+1.43% |
24,900 |
2024/1/4 |
2,436 |
2,459 |
2,436 |
2,445 |
-0.29% |
38,100 |
2023/12/29 |
2,450 |
2,458 |
2,434 |
2,452 |
-0.04% |
22,300 |
2023/12/28 |
2,430 |
2,453 |
2,430 |
2,453 |
+0.99% |
18,700 |
2023/12/27 |
2,411 |
2,434 |
2,407 |
2,429 |
+0.91% |
19,200 |
2023/12/26 |
2,400 |
2,412 |
2,400 |
2,407 |
+0.33% |
15,200 |
2023/12/25 |
2,406 |
2,406 |
2,393 |
2,399 |
-0.25% |
7,900 |
2023/12/22 |
2,391 |
2,414 |
2,391 |
2,405 |
+0.46% |
7,300 |
2023/12/21 |
2,396 |
2,402 |
2,393 |
2,394 |
-0.95% |
9,800 |
2023/12/20 |
2,401 |
2,426 |
2,401 |
2,417 |
+0.67% |
10,400 |
2023/12/19 |
2,416 |
2,416 |
2,380 |
2,401 |
-0.46% |
15,000 |
2023/12/18 |
2,400 |
2,412 |
2,396 |
2,412 |
+0.08% |
10,500 |
2023/12/15 |
2,425 |
2,428 |
2,403 |
2,410 |
-0.74% |
15,100 |
2023/12/14 |
2,448 |
2,451 |
2,427 |
2,428 |
-0.70% |
8,400 |
2023/12/13 |
2,452 |
2,454 |
2,442 |
2,445 |
-0.29% |
6,000 |
2023/12/12 |
2,450 |
2,452 |
2,440 |
2,452 |
+0.08% |
7,500 |
2023/12/11 |
2,441 |
2,451 |
2,435 |
2,450 |
+0.33% |
12,200 |
2023/12/8 |
2,442 |
2,454 |
2,435 |
2,442 |
-0.53% |
13,700 |
2023/12/7 |
2,452 |
2,461 |
2,451 |
2,455 |
-0.37% |
8,100 |
2023/12/6 |
2,444 |
2,464 |
2,444 |
2,464 |
+0.78% |
10,700 |
2023/12/5 |
2,442 |
2,463 |
2,438 |
2,445 |
-0.04% |
10,000 |
2023/12/4 |
2,445 |
2,454 |
2,438 |
2,446 |
-0.04% |
7,500 |
2023/12/1 |
2,453 |
2,464 |
2,446 |
2,447 |
-0.29% |
9,400 |
2023/11/30 |
2,465 |
2,465 |
2,432 |
2,454 |
-0.04% |
12,400 |
2023/11/29 |
2,448 |
2,459 |
2,440 |
2,455 |
-0.24% |
11,300 |
2023/11/28 |
2,449 |
2,464 |
2,449 |
2,461 |
+0.82% |
13,200 |
2023/11/27 |
2,429 |
2,453 |
2,429 |
2,441 |
+0.54% |
12,600 |
2023/11/24 |
2,433 |
2,439 |
2,425 |
2,428 |
-0.21% |
3,800 |
2023/11/22 |
2,412 |
2,442 |
2,412 |
2,433 |
+0.87% |
8,400 |
2023/11/21 |
2,428 |
2,428 |
2,408 |
2,412 |
-0.21% |
8,200 |
2023/11/20 |
2,436 |
2,443 |
2,417 |
2,417 |
-0.78% |
7,000 |
2023/11/17 |
2,415 |
2,438 |
2,413 |
2,436 |
+0.87% |
6,200 |
2023/11/16 |
2,433 |
2,433 |
2,415 |
2,415 |
-0.49% |
5,000 |
2023/11/15 |
2,422 |
2,433 |
2,416 |
2,427 |
+0.29% |
6,400 |
2023/11/14 |
2,444 |
2,444 |
2,420 |
2,420 |
-0.82% |
6,100 |
2023/11/13 |
2,446 |
2,446 |
2,430 |
2,440 |
-0.29% |
3,800 |
2023/11/10 |
2,433 |
2,447 |
2,413 |
2,447 |
+0.45% |
9,600 |
2023/11/9 |
2,425 |
2,441 |
2,411 |
2,436 |
+0.66% |
10,800 |
2023/11/8 |
2,423 |
2,437 |
2,417 |
2,420 |
+0.79% |
17,900 |
2023/11/7 |
2,402 |
2,412 |
2,395 |
2,401 |
-0.33% |
5,400 |
2023/11/6 |
2,420 |
2,422 |
2,401 |
2,409 |
+0.33% |
20,300 |
2023/11/2 |
2,419 |
2,419 |
2,387 |
2,401 |
-0.79% |
7,200 |
2023/11/1 |
2,405 |
2,420 |
2,399 |
2,420 |
+0.75% |
11,600 |
2023/10/31 |
2,387 |
2,405 |
2,365 |
2,402 |
+1.44% |
13,800 |
2023/10/30 |
2,394 |
2,394 |
2,368 |
2,368 |
-1.13% |
9,600 |
2023/10/27 |
2,377 |
2,395 |
2,366 |
2,395 |
+1.31% |
12,900 |
2023/10/26 |
2,353 |
2,376 |
2,353 |
2,364 |
-0.42% |
7,500 |
|