日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,216 |
2,220 |
2,170 |
2,189 |
-1.35% |
10,400 |
2024/4/18 |
2,201 |
2,239 |
2,201 |
2,219 |
+0.86% |
2,600 |
2024/4/17 |
2,225 |
2,229 |
2,187 |
2,200 |
-1.03% |
7,600 |
2024/4/16 |
2,265 |
2,278 |
2,222 |
2,223 |
-1.55% |
9,700 |
2024/4/15 |
2,264 |
2,276 |
2,252 |
2,258 |
-0.66% |
3,600 |
2024/4/12 |
2,296 |
2,296 |
2,261 |
2,273 |
-1.00% |
6,500 |
2024/4/11 |
2,271 |
2,310 |
2,271 |
2,296 |
+0.44% |
3,300 |
2024/4/10 |
2,305 |
2,317 |
2,281 |
2,286 |
-1.04% |
11,100 |
2024/4/9 |
2,249 |
2,310 |
2,249 |
2,310 |
+3.96% |
16,600 |
2024/4/8 |
2,247 |
2,250 |
2,213 |
2,222 |
-1.02% |
8,100 |
2024/4/5 |
2,225 |
2,267 |
2,224 |
2,245 |
-1.28% |
6,700 |
2024/4/4 |
2,274 |
2,275 |
2,256 |
2,274 |
+0.22% |
1,300 |
2024/4/3 |
2,202 |
2,270 |
2,180 |
2,269 |
+1.89% |
14,400 |
2024/4/2 |
2,247 |
2,256 |
2,225 |
2,227 |
-1.02% |
5,600 |
2024/4/1 |
2,314 |
2,325 |
2,237 |
2,250 |
-2.77% |
20,200 |
2024/3/29 |
2,325 |
2,331 |
2,304 |
2,314 |
-0.04% |
4,900 |
2024/3/28 |
2,375 |
2,392 |
2,293 |
2,315 |
-4.93% |
19,200 |
2024/3/27 |
2,425 |
2,457 |
2,425 |
2,435 |
-0.20% |
23,900 |
2024/3/26 |
2,414 |
2,463 |
2,414 |
2,440 |
-0.73% |
15,100 |
2024/3/25 |
2,435 |
2,458 |
2,423 |
2,458 |
+0.12% |
14,500 |
2024/3/22 |
2,430 |
2,458 |
2,412 |
2,455 |
+1.32% |
17,800 |
2024/3/21 |
2,416 |
2,437 |
2,410 |
2,423 |
+0.58% |
13,800 |
2024/3/19 |
2,377 |
2,415 |
2,370 |
2,409 |
+0.79% |
9,800 |
2024/3/18 |
2,359 |
2,393 |
2,359 |
2,390 |
+0.89% |
5,300 |
2024/3/15 |
2,329 |
2,375 |
2,329 |
2,369 |
+1.54% |
7,200 |
2024/3/14 |
2,301 |
2,338 |
2,301 |
2,333 |
+0.91% |
3,800 |
2024/3/13 |
2,342 |
2,355 |
2,307 |
2,312 |
-1.74% |
6,200 |
2024/3/12 |
2,325 |
2,368 |
2,325 |
2,353 |
-0.13% |
8,800 |
2024/3/11 |
2,405 |
2,424 |
2,330 |
2,356 |
-2.36% |
14,200 |
2024/3/8 |
2,398 |
2,423 |
2,395 |
2,413 |
+0.63% |
5,700 |
2024/3/7 |
2,399 |
2,420 |
2,382 |
2,398 |
-0.04% |
6,000 |
2024/3/6 |
2,356 |
2,412 |
2,355 |
2,399 |
+0.93% |
7,300 |
2024/3/5 |
2,368 |
2,377 |
2,350 |
2,377 |
+1.11% |
6,900 |
2024/3/4 |
2,375 |
2,375 |
2,350 |
2,351 |
-1.01% |
9,400 |
2024/3/1 |
2,375 |
2,391 |
2,375 |
2,375 |
+0.64% |
4,800 |
2024/2/29 |
2,400 |
2,400 |
2,350 |
2,360 |
-1.13% |
9,300 |
2024/2/28 |
2,407 |
2,417 |
2,386 |
2,387 |
-0.83% |
6,300 |
2024/2/27 |
2,425 |
2,425 |
2,386 |
2,407 |
-0.50% |
9,000 |
2024/2/26 |
2,425 |
2,435 |
2,401 |
2,419 |
+0.54% |
4,700 |
2024/2/22 |
2,437 |
2,437 |
2,401 |
2,406 |
+0.04% |
4,200 |
2024/2/21 |
2,420 |
2,420 |
2,400 |
2,405 |
-0.62% |
4,800 |
2024/2/20 |
2,416 |
2,443 |
2,409 |
2,420 |
+1.26% |
8,100 |
2024/2/19 |
2,378 |
2,404 |
2,355 |
2,390 |
-0.21% |
5,000 |
2024/2/16 |
2,380 |
2,398 |
2,370 |
2,395 |
+1.91% |
7,500 |
2024/2/15 |
2,410 |
2,415 |
2,345 |
2,350 |
-1.63% |
8,700 |
2024/2/14 |
2,394 |
2,401 |
2,381 |
2,389 |
-0.58% |
10,300 |
2024/2/13 |
2,397 |
2,430 |
2,374 |
2,403 |
+2.30% |
23,800 |
2024/2/9 |
2,315 |
2,349 |
2,307 |
2,349 |
+1.73% |
12,000 |
2024/2/8 |
2,311 |
2,311 |
2,280 |
2,309 |
-0.43% |
7,900 |
2024/2/7 |
2,307 |
2,319 |
2,305 |
2,319 |
+1.05% |
10,200 |
2024/2/6 |
2,313 |
2,313 |
2,295 |
2,295 |
-0.82% |
3,100 |
2024/2/5 |
2,290 |
2,314 |
2,284 |
2,314 |
+0.52% |
7,600 |
2024/2/2 |
2,323 |
2,323 |
2,261 |
2,302 |
+0.52% |
5,800 |
2024/2/1 |
2,310 |
2,310 |
2,275 |
2,290 |
-0.65% |
7,000 |
2024/1/31 |
2,270 |
2,310 |
2,270 |
2,305 |
+2.40% |
9,800 |
2024/1/30 |
2,283 |
2,312 |
2,251 |
2,251 |
-1.36% |
41,000 |
2024/1/29 |
2,280 |
2,293 |
2,266 |
2,282 |
+1.38% |
8,600 |
2024/1/26 |
2,262 |
2,274 |
2,251 |
2,251 |
-0.49% |
4,900 |
2024/1/25 |
2,235 |
2,275 |
2,235 |
2,262 |
+1.48% |
10,500 |
2024/1/24 |
2,244 |
2,246 |
2,229 |
2,229 |
-0.67% |
4,600 |
2024/1/23 |
2,250 |
2,256 |
2,229 |
2,244 |
+0.40% |
7,500 |
2024/1/22 |
2,220 |
2,246 |
2,220 |
2,235 |
+0.90% |
8,800 |
2024/1/19 |
2,219 |
2,229 |
2,200 |
2,215 |
+0.23% |
11,200 |
2024/1/18 |
2,218 |
2,233 |
2,210 |
2,210 |
-0.36% |
5,600 |
2024/1/17 |
2,218 |
2,241 |
2,214 |
2,218 |
+0.09% |
8,200 |
2024/1/16 |
2,247 |
2,247 |
2,216 |
2,216 |
-0.58% |
8,400 |
2024/1/15 |
2,214 |
2,256 |
2,214 |
2,229 |
+0.59% |
8,200 |
2024/1/12 |
2,235 |
2,250 |
2,212 |
2,216 |
-1.29% |
10,000 |
2024/1/11 |
2,248 |
2,275 |
2,245 |
2,245 |
-0.75% |
8,900 |
2024/1/10 |
2,267 |
2,274 |
2,259 |
2,262 |
-0.22% |
4,400 |
2024/1/9 |
2,255 |
2,274 |
2,247 |
2,267 |
+1.80% |
6,800 |
2024/1/5 |
2,234 |
2,245 |
2,222 |
2,227 |
-0.13% |
5,500 |
2024/1/4 |
2,164 |
2,230 |
2,157 |
2,230 |
+3.05% |
11,800 |
2023/12/29 |
2,147 |
2,166 |
2,141 |
2,164 |
+1.60% |
4,500 |
2023/12/28 |
2,130 |
2,139 |
2,109 |
2,130 |
+0.33% |
6,400 |
2023/12/27 |
2,110 |
2,123 |
2,104 |
2,123 |
+0.62% |
5,100 |
2023/12/26 |
2,099 |
2,110 |
2,087 |
2,110 |
+0.52% |
3,300 |
2023/12/25 |
2,123 |
2,123 |
2,091 |
2,099 |
+0.10% |
6,900 |
2023/12/22 |
2,123 |
2,135 |
2,085 |
2,097 |
-1.13% |
14,400 |
2023/12/21 |
2,133 |
2,133 |
2,106 |
2,121 |
-0.56% |
5,000 |
2023/12/20 |
2,129 |
2,140 |
2,117 |
2,133 |
+0.85% |
3,700 |
2023/12/19 |
2,110 |
2,115 |
2,098 |
2,115 |
+1.00% |
2,200 |
2023/12/18 |
2,071 |
2,094 |
2,071 |
2,094 |
+0.10% |
4,100 |
2023/12/15 |
2,078 |
2,106 |
2,078 |
2,092 |
-0.24% |
5,800 |
2023/12/14 |
2,113 |
2,113 |
2,080 |
2,097 |
-0.62% |
4,900 |
2023/12/13 |
2,104 |
2,116 |
2,089 |
2,110 |
+0.52% |
3,300 |
2023/12/12 |
2,120 |
2,127 |
2,092 |
2,099 |
-1.87% |
5,000 |
2023/12/11 |
2,085 |
2,139 |
2,085 |
2,139 |
+2.84% |
7,400 |
2023/12/8 |
2,121 |
2,125 |
2,075 |
2,080 |
-1.84% |
11,700 |
2023/12/7 |
2,101 |
2,133 |
2,100 |
2,119 |
+0.81% |
10,100 |
2023/12/6 |
2,086 |
2,119 |
2,086 |
2,102 |
+1.06% |
6,600 |
2023/12/5 |
2,101 |
2,105 |
2,080 |
2,080 |
-1.65% |
9,100 |
2023/12/4 |
2,120 |
2,123 |
2,099 |
2,115 |
+0.09% |
5,900 |
2023/12/1 |
2,126 |
2,126 |
2,109 |
2,113 |
-0.33% |
3,600 |
2023/11/30 |
2,109 |
2,120 |
2,107 |
2,120 |
+0.62% |
2,900 |
2023/11/29 |
2,128 |
2,128 |
2,096 |
2,107 |
-0.85% |
9,400 |
2023/11/28 |
2,120 |
2,126 |
2,105 |
2,125 |
+0.43% |
5,200 |
2023/11/27 |
2,152 |
2,152 |
2,116 |
2,116 |
-1.12% |
4,900 |
2023/11/24 |
2,151 |
2,151 |
2,126 |
2,140 |
-0.14% |
4,300 |
2023/11/22 |
2,134 |
2,151 |
2,131 |
2,143 |
+1.04% |
4,900 |
2023/11/21 |
2,116 |
2,121 |
2,087 |
2,121 |
+0.66% |
5,000 |
2023/11/20 |
2,159 |
2,159 |
2,095 |
2,107 |
-1.22% |
8,300 |
2023/11/17 |
2,102 |
2,138 |
2,098 |
2,133 |
+1.67% |
3,300 |
2023/11/16 |
2,070 |
2,098 |
2,055 |
2,098 |
+1.16% |
6,600 |
2023/11/15 |
2,088 |
2,097 |
2,069 |
2,074 |
-0.48% |
6,800 |
2023/11/14 |
2,074 |
2,094 |
2,062 |
2,084 |
+0.97% |
5,200 |
2023/11/13 |
2,081 |
2,089 |
2,041 |
2,064 |
-0.53% |
18,400 |
2023/11/10 |
2,150 |
2,150 |
2,074 |
2,075 |
-3.44% |
16,000 |
2023/11/9 |
2,138 |
2,162 |
2,136 |
2,149 |
+0.51% |
4,600 |
2023/11/8 |
2,209 |
2,209 |
2,133 |
2,138 |
-2.77% |
12,900 |
2023/11/7 |
2,166 |
2,208 |
2,165 |
2,199 |
-1.61% |
15,500 |
2023/11/6 |
2,237 |
2,242 |
2,228 |
2,235 |
+0.72% |
5,700 |
2023/11/2 |
2,248 |
2,260 |
2,212 |
2,219 |
-1.73% |
9,300 |
2023/11/1 |
2,278 |
2,278 |
2,243 |
2,258 |
+0.62% |
9,400 |
2023/10/31 |
2,221 |
2,246 |
2,201 |
2,244 |
+1.54% |
13,400 |
2023/10/30 |
2,308 |
2,311 |
2,210 |
2,210 |
-4.00% |
41,100 |
2023/10/27 |
2,245 |
2,302 |
2,245 |
2,302 |
+2.54% |
9,900 |
2023/10/26 |
2,258 |
2,269 |
2,236 |
2,245 |
-0.58% |
10,500 |
2023/10/25 |
2,258 |
2,274 |
2,245 |
2,258 |
+1.30% |
6,200 |
2023/10/24 |
2,218 |
2,241 |
2,186 |
2,229 |
+0.68% |
16,500 |
2023/10/23 |
2,213 |
2,240 |
2,205 |
2,214 |
-0.09% |
11,400 |
2023/10/20 |
2,231 |
2,233 |
2,207 |
2,216 |
-0.67% |
8,700 |
2023/10/19 |
2,193 |
2,239 |
2,188 |
2,231 |
+0.00% |
5,700 |
|