日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,549 |
2,567 |
2,511 |
2,548 |
-0.78% |
92,400 |
2024/4/17 |
2,609 |
2,609 |
2,484 |
2,568 |
-1.57% |
127,700 |
2024/4/16 |
2,650 |
2,695 |
2,589 |
2,609 |
-2.72% |
80,100 |
2024/4/15 |
2,675 |
2,702 |
2,637 |
2,682 |
-0.26% |
66,600 |
2024/4/12 |
2,685 |
2,696 |
2,662 |
2,689 |
+0.22% |
64,200 |
2024/4/11 |
2,631 |
2,687 |
2,631 |
2,683 |
+1.44% |
69,900 |
2024/4/10 |
2,643 |
2,669 |
2,626 |
2,645 |
+0.04% |
66,600 |
2024/4/9 |
2,628 |
2,653 |
2,614 |
2,644 |
+1.23% |
52,300 |
2024/4/8 |
2,583 |
2,617 |
2,571 |
2,612 |
+1.63% |
53,800 |
2024/4/5 |
2,524 |
2,580 |
2,511 |
2,570 |
-1.53% |
64,800 |
2024/4/4 |
2,639 |
2,648 |
2,599 |
2,610 |
+0.77% |
85,000 |
2024/4/3 |
2,530 |
2,608 |
2,515 |
2,590 |
+2.53% |
97,000 |
2024/4/2 |
2,537 |
2,549 |
2,502 |
2,526 |
-0.55% |
109,500 |
2024/4/1 |
2,637 |
2,660 |
2,540 |
2,540 |
-2.76% |
97,300 |
2024/3/29 |
2,532 |
2,628 |
2,524 |
2,612 |
+2.07% |
109,400 |
2024/3/28 |
2,592 |
2,615 |
2,548 |
2,559 |
-2.22% |
100,900 |
2024/3/27 |
2,576 |
2,633 |
2,576 |
2,617 |
+1.59% |
145,800 |
2024/3/26 |
2,574 |
2,580 |
2,539 |
2,576 |
+0.51% |
89,000 |
2024/3/25 |
2,580 |
2,603 |
2,554 |
2,563 |
-1.04% |
83,700 |
2024/3/22 |
2,580 |
2,610 |
2,563 |
2,590 |
+0.43% |
98,600 |
2024/3/21 |
2,550 |
2,594 |
2,544 |
2,579 |
+2.10% |
171,100 |
2024/3/19 |
2,520 |
2,537 |
2,495 |
2,526 |
+3.14% |
118,300 |
2024/3/18 |
2,478 |
2,483 |
2,443 |
2,449 |
+0.45% |
79,200 |
2024/3/15 |
2,415 |
2,476 |
2,415 |
2,438 |
+0.99% |
150,100 |
2024/3/14 |
2,415 |
2,427 |
2,384 |
2,414 |
+1.26% |
81,800 |
2024/3/13 |
2,423 |
2,452 |
2,344 |
2,384 |
-0.79% |
112,300 |
2024/3/12 |
2,383 |
2,424 |
2,366 |
2,403 |
-0.54% |
122,500 |
2024/3/11 |
2,422 |
2,450 |
2,360 |
2,416 |
-3.01% |
117,700 |
2024/3/8 |
2,470 |
2,534 |
2,448 |
2,491 |
-0.80% |
132,300 |
2024/3/7 |
2,610 |
2,623 |
2,499 |
2,511 |
-2.79% |
111,400 |
2024/3/6 |
2,483 |
2,594 |
2,483 |
2,583 |
+5.21% |
260,400 |
2024/3/5 |
2,386 |
2,457 |
2,361 |
2,455 |
+1.95% |
109,500 |
2024/3/4 |
2,433 |
2,434 |
2,374 |
2,408 |
-1.47% |
133,300 |
2024/3/1 |
2,465 |
2,474 |
2,437 |
2,444 |
-0.49% |
121,600 |
2024/2/29 |
2,453 |
2,479 |
2,412 |
2,456 |
+1.45% |
129,400 |
2024/2/28 |
2,422 |
2,450 |
2,404 |
2,421 |
+1.00% |
102,400 |
2024/2/27 |
2,445 |
2,472 |
2,391 |
2,397 |
-0.66% |
123,200 |
2024/2/26 |
2,434 |
2,468 |
2,406 |
2,413 |
+1.99% |
190,200 |
2024/2/22 |
2,338 |
2,368 |
2,320 |
2,366 |
+3.05% |
103,900 |
2024/2/21 |
2,317 |
2,349 |
2,272 |
2,296 |
-1.46% |
97,400 |
2024/2/20 |
2,300 |
2,345 |
2,288 |
2,330 |
+1.53% |
117,000 |
2024/2/19 |
2,331 |
2,350 |
2,273 |
2,295 |
-1.54% |
122,100 |
2024/2/16 |
2,300 |
2,340 |
2,282 |
2,331 |
+4.06% |
299,900 |
2024/2/15 |
2,190 |
2,250 |
2,125 |
2,240 |
+0.00% |
358,300 |
2024/2/14 |
2,270 |
2,298 |
2,227 |
2,240 |
-1.50% |
216,100 |
2024/2/13 |
2,225 |
2,279 |
2,208 |
2,274 |
+3.74% |
193,700 |
2024/2/9 |
2,202 |
2,217 |
2,183 |
2,192 |
-0.63% |
126,400 |
2024/2/8 |
2,240 |
2,240 |
2,175 |
2,206 |
-1.30% |
106,700 |
2024/2/7 |
2,171 |
2,235 |
2,171 |
2,235 |
+2.81% |
120,000 |
2024/2/6 |
2,191 |
2,202 |
2,173 |
2,174 |
-0.82% |
98,600 |
2024/2/5 |
2,208 |
2,222 |
2,180 |
2,192 |
+0.55% |
108,800 |
2024/2/2 |
2,191 |
2,211 |
2,165 |
2,180 |
+0.69% |
107,100 |
2024/2/1 |
2,155 |
2,180 |
2,146 |
2,165 |
-0.23% |
57,600 |
2024/1/31 |
2,154 |
2,170 |
2,147 |
2,170 |
+0.70% |
66,800 |
2024/1/30 |
2,183 |
2,189 |
2,155 |
2,155 |
-1.28% |
67,700 |
2024/1/29 |
2,138 |
2,184 |
2,136 |
2,183 |
+3.61% |
77,300 |
2024/1/26 |
2,146 |
2,153 |
2,101 |
2,107 |
-2.86% |
128,300 |
2024/1/25 |
2,120 |
2,169 |
2,099 |
2,169 |
+2.31% |
251,100 |
2024/1/24 |
2,142 |
2,164 |
2,108 |
2,120 |
-0.84% |
110,000 |
2024/1/23 |
2,188 |
2,199 |
2,123 |
2,138 |
-1.29% |
83,600 |
2024/1/22 |
2,169 |
2,187 |
2,150 |
2,166 |
+1.26% |
88,500 |
2024/1/19 |
2,142 |
2,153 |
2,101 |
2,139 |
+1.62% |
153,700 |
2024/1/18 |
2,113 |
2,163 |
2,084 |
2,105 |
-2.46% |
263,500 |
2024/1/17 |
2,124 |
2,251 |
2,055 |
2,158 |
+8.77% |
610,800 |
2024/1/16 |
2,010 |
2,010 |
1,981 |
1,984 |
-1.44% |
52,200 |
2024/1/15 |
1,979 |
2,024 |
1,967 |
2,013 |
+2.44% |
77,400 |
2024/1/12 |
2,008 |
2,012 |
1,961 |
1,965 |
-0.86% |
87,700 |
2024/1/11 |
2,000 |
2,020 |
1,981 |
1,982 |
+0.97% |
110,400 |
2024/1/10 |
1,931 |
1,970 |
1,931 |
1,963 |
+1.50% |
84,000 |
2024/1/9 |
1,940 |
1,946 |
1,913 |
1,934 |
+0.83% |
63,700 |
2024/1/5 |
1,928 |
1,937 |
1,908 |
1,918 |
+0.52% |
69,900 |
2024/1/4 |
1,864 |
1,912 |
1,842 |
1,908 |
+1.60% |
88,300 |
2023/12/29 |
1,900 |
1,909 |
1,860 |
1,878 |
-0.63% |
53,300 |
2023/12/28 |
1,860 |
1,898 |
1,859 |
1,890 |
+1.45% |
61,800 |
2023/12/27 |
1,879 |
1,888 |
1,855 |
1,863 |
+1.14% |
101,300 |
2023/12/26 |
1,844 |
1,856 |
1,830 |
1,842 |
+0.00% |
61,800 |
2023/12/25 |
1,870 |
1,884 |
1,839 |
1,842 |
-1.29% |
42,600 |
2023/12/22 |
1,869 |
1,890 |
1,860 |
1,866 |
-0.16% |
53,800 |
2023/12/21 |
1,890 |
1,902 |
1,869 |
1,869 |
-1.94% |
69,500 |
2023/12/20 |
1,923 |
1,923 |
1,896 |
1,906 |
-0.52% |
67,600 |
2023/12/19 |
1,903 |
1,924 |
1,879 |
1,916 |
+0.16% |
42,200 |
2023/12/18 |
1,915 |
1,921 |
1,857 |
1,913 |
-1.70% |
80,300 |
2023/12/15 |
1,930 |
1,964 |
1,930 |
1,946 |
+0.00% |
116,500 |
2023/12/14 |
2,005 |
2,020 |
1,943 |
1,946 |
-2.06% |
174,800 |
2023/12/13 |
1,975 |
2,010 |
1,975 |
1,987 |
+1.02% |
124,400 |
2023/12/12 |
1,994 |
1,994 |
1,952 |
1,967 |
+0.25% |
106,800 |
2023/12/11 |
1,929 |
1,964 |
1,922 |
1,962 |
+2.67% |
82,500 |
2023/12/8 |
1,951 |
1,972 |
1,900 |
1,911 |
-3.68% |
141,900 |
2023/12/7 |
2,002 |
2,002 |
1,973 |
1,984 |
-2.31% |
107,900 |
2023/12/6 |
1,961 |
2,038 |
1,950 |
2,031 |
+3.62% |
118,200 |
2023/12/5 |
1,949 |
1,981 |
1,940 |
1,960 |
+1.14% |
112,300 |
2023/12/4 |
1,958 |
1,967 |
1,936 |
1,938 |
-2.76% |
73,300 |
2023/12/1 |
2,008 |
2,014 |
1,989 |
1,993 |
-0.45% |
61,500 |
2023/11/30 |
1,985 |
2,017 |
1,972 |
2,002 |
-0.40% |
104,100 |
2023/11/29 |
2,008 |
2,033 |
1,984 |
2,010 |
+0.10% |
102,500 |
2023/11/28 |
1,969 |
2,009 |
1,959 |
2,008 |
+2.61% |
93,400 |
2023/11/27 |
2,000 |
2,013 |
1,954 |
1,957 |
-1.31% |
89,100 |
2023/11/24 |
1,980 |
2,000 |
1,969 |
1,983 |
+1.54% |
94,100 |
2023/11/22 |
1,892 |
1,953 |
1,888 |
1,953 |
+3.22% |
127,700 |
2023/11/21 |
1,892 |
1,914 |
1,879 |
1,892 |
-0.05% |
101,500 |
2023/11/20 |
1,944 |
1,967 |
1,893 |
1,893 |
-2.07% |
125,400 |
2023/11/17 |
1,923 |
1,933 |
1,886 |
1,933 |
-0.46% |
145,700 |
2023/11/16 |
1,950 |
1,969 |
1,904 |
1,942 |
-0.05% |
236,000 |
2023/11/15 |
1,880 |
1,943 |
1,862 |
1,943 |
+16.98% |
395,800 |
2023/11/14 |
1,655 |
1,670 |
1,646 |
1,661 |
+0.91% |
92,100 |
2023/11/13 |
1,679 |
1,683 |
1,639 |
1,646 |
-0.78% |
103,900 |
2023/11/10 |
1,632 |
1,659 |
1,622 |
1,659 |
+0.79% |
71,000 |
2023/11/9 |
1,620 |
1,649 |
1,609 |
1,646 |
+1.79% |
53,600 |
2023/11/8 |
1,674 |
1,681 |
1,611 |
1,617 |
-2.94% |
76,500 |
2023/11/7 |
1,678 |
1,694 |
1,664 |
1,666 |
-0.18% |
47,600 |
2023/11/6 |
1,666 |
1,674 |
1,650 |
1,669 |
+2.46% |
50,100 |
2023/11/2 |
1,660 |
1,671 |
1,625 |
1,629 |
-0.37% |
43,700 |
2023/11/1 |
1,627 |
1,648 |
1,619 |
1,635 |
+1.93% |
107,500 |
2023/10/31 |
1,588 |
1,608 |
1,566 |
1,604 |
+1.52% |
91,400 |
2023/10/30 |
1,635 |
1,635 |
1,545 |
1,580 |
-3.19% |
91,200 |
2023/10/27 |
1,594 |
1,645 |
1,594 |
1,632 |
+2.13% |
91,300 |
2023/10/26 |
1,588 |
1,619 |
1,585 |
1,598 |
-0.06% |
89,600 |
2023/10/25 |
1,602 |
1,620 |
1,589 |
1,599 |
+1.33% |
71,500 |
2023/10/24 |
1,600 |
1,600 |
1,533 |
1,578 |
-0.82% |
83,600 |
2023/10/23 |
1,587 |
1,616 |
1,585 |
1,591 |
-0.75% |
48,700 |
2023/10/20 |
1,613 |
1,622 |
1,585 |
1,603 |
-0.37% |
39,800 |
2023/10/19 |
1,595 |
1,621 |
1,595 |
1,609 |
-1.59% |
37,200 |
2023/10/18 |
1,647 |
1,647 |
1,614 |
1,635 |
+0.49% |
48,100 |
|