| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
2,166 |
2,166 |
2,091 |
2,117 |
-2.44% |
4,700 |
| 2024/4/18 |
2,196 |
2,213 |
2,115 |
2,170 |
-2.25% |
6,300 |
| 2024/4/17 |
2,239 |
2,318 |
2,207 |
2,220 |
-0.40% |
4,200 |
| 2024/4/16 |
2,301 |
2,301 |
2,222 |
2,229 |
-3.67% |
3,300 |
| 2024/4/15 |
2,337 |
2,337 |
2,295 |
2,314 |
-1.07% |
4,100 |
| 2024/4/12 |
2,318 |
2,339 |
2,279 |
2,339 |
+1.83% |
5,800 |
| 2024/4/11 |
2,232 |
2,297 |
2,207 |
2,297 |
+2.91% |
2,100 |
| 2024/4/10 |
2,249 |
2,288 |
2,215 |
2,232 |
-0.18% |
6,000 |
| 2024/4/9 |
2,159 |
2,236 |
2,159 |
2,236 |
+4.73% |
3,800 |
| 2024/4/8 |
2,115 |
2,174 |
2,115 |
2,135 |
+1.09% |
4,600 |
| 2024/4/5 |
2,100 |
2,157 |
2,055 |
2,112 |
-4.00% |
16,500 |
| 2024/4/4 |
2,212 |
2,212 |
2,185 |
2,200 |
+0.05% |
3,000 |
| 2024/4/3 |
2,221 |
2,265 |
2,160 |
2,199 |
-1.96% |
4,800 |
| 2024/4/2 |
2,277 |
2,297 |
2,243 |
2,243 |
-3.44% |
3,100 |
| 2024/4/1 |
2,391 |
2,391 |
2,276 |
2,323 |
-1.57% |
4,600 |
| 2024/3/29 |
2,413 |
2,413 |
2,350 |
2,360 |
-2.20% |
2,300 |
| 2024/3/28 |
2,401 |
2,415 |
2,365 |
2,413 |
-1.55% |
1,200 |
| 2024/3/27 |
2,434 |
2,451 |
2,395 |
2,451 |
+0.25% |
6,200 |
| 2024/3/26 |
2,447 |
2,489 |
2,430 |
2,445 |
-1.49% |
7,800 |
| 2024/3/25 |
2,449 |
2,514 |
2,430 |
2,482 |
+0.53% |
13,900 |
| 2024/3/22 |
2,441 |
2,470 |
2,385 |
2,469 |
+1.31% |
8,000 |
| 2024/3/21 |
2,395 |
2,470 |
2,340 |
2,437 |
+5.13% |
14,500 |
| 2024/3/19 |
2,263 |
2,350 |
2,263 |
2,318 |
+2.39% |
5,100 |
| 2024/3/18 |
2,271 |
2,315 |
2,245 |
2,264 |
-0.31% |
4,300 |
| 2024/3/15 |
2,246 |
2,296 |
2,201 |
2,271 |
+1.07% |
2,700 |
| 2024/3/14 |
2,219 |
2,247 |
2,181 |
2,247 |
+0.99% |
4,700 |
| 2024/3/13 |
2,300 |
2,300 |
2,220 |
2,225 |
-2.75% |
3,200 |
| 2024/3/12 |
2,225 |
2,299 |
2,210 |
2,288 |
+2.83% |
5,700 |
| 2024/3/11 |
2,322 |
2,322 |
2,220 |
2,225 |
-4.18% |
6,900 |
| 2024/3/8 |
2,306 |
2,322 |
2,258 |
2,322 |
+0.91% |
5,400 |
| 2024/3/7 |
2,335 |
2,374 |
2,300 |
2,301 |
-0.82% |
4,500 |
| 2024/3/6 |
2,301 |
2,355 |
2,300 |
2,320 |
+0.17% |
3,100 |
| 2024/3/5 |
2,337 |
2,337 |
2,271 |
2,316 |
-1.45% |
4,600 |
| 2024/3/4 |
2,356 |
2,370 |
2,331 |
2,350 |
-0.09% |
5,200 |
| 2024/3/1 |
2,391 |
2,410 |
2,351 |
2,352 |
-1.13% |
5,700 |
| 2024/2/29 |
2,402 |
2,434 |
2,366 |
2,379 |
-1.98% |
8,100 |
| 2024/2/28 |
2,366 |
2,435 |
2,366 |
2,427 |
+2.58% |
7,200 |
| 2024/2/27 |
2,390 |
2,397 |
2,359 |
2,366 |
-1.91% |
4,800 |
| 2024/2/26 |
2,410 |
2,446 |
2,369 |
2,412 |
+0.08% |
12,100 |
| 2024/2/22 |
2,491 |
2,529 |
2,396 |
2,410 |
-3.21% |
12,300 |
| 2024/2/21 |
2,501 |
2,530 |
2,457 |
2,490 |
-1.50% |
3,700 |
| 2024/2/20 |
2,559 |
2,559 |
2,451 |
2,528 |
+0.76% |
9,200 |
| 2024/2/19 |
2,460 |
2,575 |
2,440 |
2,509 |
+5.51% |
26,500 |
| 2024/2/16 |
2,370 |
2,411 |
2,351 |
2,378 |
+1.15% |
10,000 |
| 2024/2/15 |
2,436 |
2,449 |
2,324 |
2,351 |
-2.89% |
8,200 |
| 2024/2/14 |
2,408 |
2,436 |
2,343 |
2,421 |
-1.51% |
12,700 |
| 2024/2/13 |
2,342 |
2,463 |
2,332 |
2,458 |
+4.86% |
16,300 |
| 2024/2/9 |
2,360 |
2,430 |
2,300 |
2,344 |
-4.72% |
19,400 |
| 2024/2/8 |
2,639 |
2,695 |
2,255 |
2,460 |
-6.07% |
44,500 |
| 2024/2/7 |
2,552 |
2,624 |
2,552 |
2,619 |
+1.24% |
8,500 |
| 2024/2/6 |
2,708 |
2,708 |
2,570 |
2,587 |
-5.03% |
17,800 |
| 2024/2/5 |
2,547 |
2,740 |
2,509 |
2,724 |
+7.03% |
34,500 |
| 2024/2/2 |
2,505 |
2,585 |
2,472 |
2,545 |
+2.37% |
22,600 |
| 2024/2/1 |
2,545 |
2,557 |
2,463 |
2,486 |
-2.81% |
21,200 |
| 2024/1/31 |
2,616 |
2,640 |
2,476 |
2,558 |
-2.44% |
47,500 |
| 2024/1/30 |
2,721 |
2,774 |
2,616 |
2,622 |
-1.83% |
25,800 |
| 2024/1/29 |
2,879 |
2,879 |
2,633 |
2,671 |
-7.86% |
83,000 |
| 2024/1/26 |
2,990 |
2,990 |
2,800 |
2,899 |
-3.11% |
94,400 |
| 2024/1/25 |
2,982 |
3,080 |
2,865 |
2,992 |
+15.88% |
378,400 |
| 2024/1/24 |
2,582 |
2,582 |
2,582 |
2,582 |
+24.02% |
6,300 |
| 2024/1/23 |
2,231 |
2,231 |
2,076 |
2,082 |
-4.76% |
17,200 |
| 2024/1/22 |
2,173 |
2,264 |
2,171 |
2,186 |
+0.78% |
16,400 |
| 2024/1/19 |
2,070 |
2,193 |
2,069 |
2,169 |
+6.17% |
15,400 |
| 2024/1/18 |
2,017 |
2,061 |
2,017 |
2,043 |
+1.64% |
6,700 |
| 2024/1/17 |
1,988 |
2,048 |
1,975 |
2,010 |
+1.72% |
11,000 |
| 2024/1/16 |
1,968 |
1,988 |
1,963 |
1,976 |
+0.41% |
4,800 |
| 2024/1/15 |
1,960 |
1,971 |
1,955 |
1,968 |
+0.41% |
2,400 |
| 2024/1/12 |
1,975 |
1,975 |
1,956 |
1,960 |
-0.86% |
2,700 |
| 2024/1/11 |
1,970 |
1,977 |
1,951 |
1,977 |
+1.28% |
3,200 |
| 2024/1/10 |
1,983 |
1,983 |
1,932 |
1,952 |
-1.71% |
2,400 |
| 2024/1/9 |
1,965 |
1,997 |
1,962 |
1,986 |
+1.64% |
3,300 |
| 2024/1/5 |
1,981 |
1,981 |
1,935 |
1,954 |
-1.36% |
3,500 |
| 2024/1/4 |
1,974 |
1,995 |
1,948 |
1,981 |
+4.59% |
12,100 |
| 2023/12/29 |
1,880 |
1,894 |
1,880 |
1,894 |
+0.58% |
1,700 |
| 2023/12/28 |
1,856 |
1,884 |
1,856 |
1,883 |
+1.51% |
2,500 |
| 2023/12/27 |
1,876 |
1,876 |
1,855 |
1,855 |
-1.38% |
900 |
| 2023/12/26 |
1,934 |
1,938 |
1,853 |
1,881 |
-2.13% |
5,900 |
| 2023/12/25 |
1,922 |
1,943 |
1,905 |
1,922 |
+1.26% |
7,700 |
| 2023/12/22 |
1,862 |
1,910 |
1,862 |
1,898 |
+2.32% |
4,500 |
| 2023/12/21 |
1,852 |
1,858 |
1,839 |
1,855 |
-1.33% |
2,200 |
| 2023/12/20 |
1,850 |
1,880 |
1,850 |
1,880 |
+1.62% |
5,200 |
| 2023/12/19 |
1,826 |
1,850 |
1,826 |
1,850 |
+0.27% |
3,300 |
| 2023/12/18 |
1,811 |
1,859 |
1,800 |
1,845 |
+3.65% |
11,000 |
| 2023/12/15 |
1,785 |
1,785 |
1,760 |
1,780 |
+0.00% |
2,800 |
| 2023/12/14 |
1,772 |
1,781 |
1,766 |
1,780 |
+0.11% |
1,400 |
| 2023/12/13 |
1,801 |
1,801 |
1,774 |
1,778 |
-1.50% |
4,200 |
| 2023/12/12 |
1,805 |
1,805 |
1,805 |
1,805 |
+1.40% |
400 |
| 2023/12/11 |
1,780 |
1,788 |
1,772 |
1,780 |
-0.06% |
1,600 |
| 2023/12/8 |
1,805 |
1,805 |
1,781 |
1,781 |
-1.77% |
1,500 |
| 2023/12/7 |
1,814 |
1,814 |
1,793 |
1,813 |
-0.06% |
3,700 |
| 2023/12/6 |
1,782 |
1,814 |
1,782 |
1,814 |
+1.80% |
1,200 |
| 2023/12/5 |
1,811 |
1,814 |
1,782 |
1,782 |
-1.76% |
5,300 |
| 2023/12/4 |
1,784 |
1,830 |
1,784 |
1,814 |
+1.68% |
3,600 |
| 2023/12/1 |
1,796 |
1,796 |
1,784 |
1,784 |
+0.11% |
800 |
| 2023/11/30 |
1,792 |
1,792 |
1,782 |
1,782 |
-0.45% |
900 |
| 2023/11/29 |
1,781 |
1,798 |
1,780 |
1,790 |
+0.28% |
1,800 |
| 2023/11/28 |
1,800 |
1,800 |
1,781 |
1,785 |
-1.11% |
1,800 |
| 2023/11/27 |
1,812 |
1,825 |
1,795 |
1,805 |
+0.28% |
3,900 |
| 2023/11/24 |
1,799 |
1,808 |
1,781 |
1,800 |
-0.28% |
3,400 |
| 2023/11/22 |
1,841 |
1,872 |
1,756 |
1,805 |
+4.88% |
35,300 |
| 2023/11/21 |
1,715 |
1,721 |
1,700 |
1,721 |
+0.76% |
1,600 |
| 2023/11/20 |
1,705 |
1,708 |
1,705 |
1,708 |
+0.47% |
700 |
| 2023/11/17 |
1,698 |
1,710 |
1,697 |
1,700 |
-0.70% |
900 |
| 2023/11/16 |
1,695 |
1,718 |
1,691 |
1,712 |
+1.00% |
3,200 |
| 2023/11/15 |
1,715 |
1,715 |
1,681 |
1,695 |
+0.95% |
2,700 |
| 2023/11/14 |
1,689 |
1,701 |
1,679 |
1,679 |
-0.94% |
1,000 |
| 2023/11/13 |
1,746 |
1,746 |
1,673 |
1,695 |
-3.31% |
4,600 |
| 2023/11/10 |
1,767 |
1,921 |
1,690 |
1,753 |
-0.62% |
20,100 |
| 2023/11/9 |
1,749 |
1,764 |
1,737 |
1,764 |
+0.68% |
3,800 |
| 2023/11/8 |
1,762 |
1,765 |
1,748 |
1,752 |
-1.18% |
4,200 |
| 2023/11/7 |
1,757 |
1,774 |
1,750 |
1,773 |
+0.91% |
2,300 |
| 2023/11/6 |
1,770 |
1,775 |
1,750 |
1,757 |
-0.23% |
4,600 |
| 2023/11/2 |
1,753 |
1,761 |
1,749 |
1,761 |
+0.00% |
5,300 |
| 2023/11/1 |
1,759 |
1,777 |
1,707 |
1,761 |
+0.11% |
4,400 |
| 2023/10/31 |
1,735 |
1,759 |
1,696 |
1,759 |
+2.45% |
5,500 |
| 2023/10/30 |
1,670 |
1,717 |
1,670 |
1,717 |
+0.41% |
2,400 |
| 2023/10/27 |
1,668 |
1,710 |
1,629 |
1,710 |
+2.89% |
3,900 |
| 2023/10/26 |
1,675 |
1,698 |
1,662 |
1,662 |
-2.12% |
1,600 |
| 2023/10/25 |
1,699 |
1,699 |
1,697 |
1,698 |
+1.13% |
1,000 |
| 2023/10/24 |
1,675 |
1,690 |
1,603 |
1,679 |
+0.00% |
8,400 |
| 2023/10/23 |
1,695 |
1,702 |
1,667 |
1,679 |
-1.81% |
5,000 |
| 2023/10/20 |
1,701 |
1,710 |
1,671 |
1,710 |
-0.29% |
2,300 |
| 2023/10/19 |
1,701 |
1,715 |
1,696 |
1,715 |
-0.46% |
2,000 |
|
