日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,645 |
2,645 |
2,601 |
2,609 |
-1.32% |
131,000 |
2024/4/22 |
2,640 |
2,657 |
2,631 |
2,644 |
+1.50% |
134,800 |
2024/4/19 |
2,610 |
2,618 |
2,581 |
2,605 |
-0.50% |
163,600 |
2024/4/18 |
2,610 |
2,631 |
2,610 |
2,618 |
-0.11% |
99,100 |
2024/4/17 |
2,651 |
2,656 |
2,612 |
2,621 |
-0.38% |
125,200 |
2024/4/16 |
2,670 |
2,670 |
2,620 |
2,631 |
-1.83% |
134,400 |
2024/4/15 |
2,633 |
2,680 |
2,627 |
2,680 |
+1.40% |
170,300 |
2024/4/12 |
2,640 |
2,655 |
2,631 |
2,643 |
+0.53% |
208,600 |
2024/4/11 |
2,604 |
2,635 |
2,585 |
2,629 |
+0.77% |
123,200 |
2024/4/10 |
2,593 |
2,613 |
2,592 |
2,609 |
+0.04% |
114,700 |
2024/4/9 |
2,600 |
2,609 |
2,589 |
2,608 |
+0.54% |
107,600 |
2024/4/8 |
2,600 |
2,609 |
2,583 |
2,594 |
-0.08% |
124,500 |
2024/4/5 |
2,565 |
2,597 |
2,557 |
2,596 |
+0.74% |
141,700 |
2024/4/4 |
2,560 |
2,584 |
2,551 |
2,577 |
+1.02% |
143,300 |
2024/4/3 |
2,540 |
2,558 |
2,537 |
2,551 |
+0.28% |
160,600 |
2024/4/2 |
2,543 |
2,567 |
2,539 |
2,544 |
+0.04% |
165,100 |
2024/4/1 |
2,575 |
2,584 |
2,541 |
2,543 |
-0.90% |
124,100 |
2024/3/29 |
2,540 |
2,573 |
2,539 |
2,566 |
+1.02% |
134,800 |
2024/3/28 |
2,570 |
2,578 |
2,536 |
2,540 |
-3.46% |
296,100 |
2024/3/27 |
2,628 |
2,647 |
2,619 |
2,631 |
+0.34% |
311,200 |
2024/3/26 |
2,595 |
2,632 |
2,588 |
2,622 |
+0.88% |
195,700 |
2024/3/25 |
2,626 |
2,627 |
2,596 |
2,599 |
-0.31% |
218,200 |
2024/3/22 |
2,594 |
2,615 |
2,571 |
2,607 |
+1.16% |
235,800 |
2024/3/21 |
2,587 |
2,589 |
2,561 |
2,577 |
+0.27% |
381,200 |
2024/3/19 |
2,519 |
2,570 |
2,519 |
2,570 |
+0.43% |
325,100 |
2024/3/18 |
2,560 |
2,565 |
2,550 |
2,559 |
+1.11% |
120,100 |
2024/3/15 |
2,515 |
2,556 |
2,515 |
2,531 |
+0.04% |
256,600 |
2024/3/14 |
2,520 |
2,530 |
2,512 |
2,530 |
+0.76% |
106,600 |
2024/3/13 |
2,540 |
2,542 |
2,498 |
2,511 |
-0.32% |
159,100 |
2024/3/12 |
2,525 |
2,527 |
2,494 |
2,519 |
-0.24% |
161,900 |
2024/3/11 |
2,553 |
2,560 |
2,508 |
2,525 |
-0.98% |
233,700 |
2024/3/8 |
2,516 |
2,552 |
2,516 |
2,550 |
+0.95% |
223,300 |
2024/3/7 |
2,525 |
2,540 |
2,523 |
2,526 |
-0.47% |
314,600 |
2024/3/6 |
2,525 |
2,546 |
2,517 |
2,538 |
+0.32% |
222,800 |
2024/3/5 |
2,525 |
2,541 |
2,512 |
2,530 |
-0.47% |
394,300 |
2024/3/4 |
2,569 |
2,570 |
2,528 |
2,542 |
-0.97% |
282,200 |
2024/3/1 |
2,566 |
2,574 |
2,556 |
2,567 |
-0.47% |
257,600 |
2024/2/29 |
2,606 |
2,617 |
2,576 |
2,579 |
-0.69% |
327,300 |
2024/2/28 |
2,625 |
2,627 |
2,587 |
2,597 |
-1.25% |
302,900 |
2024/2/27 |
2,615 |
2,635 |
2,609 |
2,630 |
+0.80% |
193,000 |
2024/2/26 |
2,620 |
2,620 |
2,595 |
2,609 |
+0.73% |
191,400 |
2024/2/22 |
2,591 |
2,595 |
2,563 |
2,590 |
+0.47% |
197,100 |
2024/2/21 |
2,603 |
2,613 |
2,561 |
2,578 |
-1.23% |
224,200 |
2024/2/20 |
2,614 |
2,619 |
2,597 |
2,610 |
+0.00% |
140,800 |
2024/2/19 |
2,576 |
2,610 |
2,567 |
2,610 |
+1.75% |
162,500 |
2024/2/16 |
2,559 |
2,575 |
2,545 |
2,565 |
+0.55% |
150,600 |
2024/2/15 |
2,575 |
2,580 |
2,526 |
2,551 |
-0.04% |
196,300 |
2024/2/14 |
2,580 |
2,580 |
2,521 |
2,552 |
-1.16% |
222,800 |
2024/2/13 |
2,605 |
2,613 |
2,562 |
2,582 |
+0.58% |
213,600 |
2024/2/9 |
2,566 |
2,580 |
2,552 |
2,567 |
-0.23% |
159,300 |
2024/2/8 |
2,549 |
2,590 |
2,517 |
2,573 |
+2.22% |
303,100 |
2024/2/7 |
2,606 |
2,653 |
2,510 |
2,517 |
-4.00% |
719,100 |
2024/2/6 |
2,659 |
2,664 |
2,622 |
2,622 |
-1.50% |
206,000 |
2024/2/5 |
2,695 |
2,695 |
2,662 |
2,662 |
-0.67% |
149,700 |
2024/2/2 |
2,693 |
2,693 |
2,651 |
2,680 |
-0.59% |
137,000 |
2024/2/1 |
2,659 |
2,700 |
2,656 |
2,696 |
+1.35% |
173,400 |
2024/1/31 |
2,635 |
2,661 |
2,628 |
2,660 |
+1.14% |
103,600 |
2024/1/30 |
2,639 |
2,645 |
2,627 |
2,630 |
-0.19% |
92,900 |
2024/1/29 |
2,624 |
2,640 |
2,621 |
2,635 |
+0.53% |
96,600 |
2024/1/26 |
2,638 |
2,645 |
2,621 |
2,621 |
-0.79% |
119,000 |
2024/1/25 |
2,619 |
2,657 |
2,619 |
2,642 |
+0.53% |
105,800 |
2024/1/24 |
2,638 |
2,648 |
2,619 |
2,628 |
-0.83% |
110,400 |
2024/1/23 |
2,685 |
2,696 |
2,643 |
2,650 |
-1.12% |
142,000 |
2024/1/22 |
2,661 |
2,680 |
2,645 |
2,680 |
+1.63% |
140,700 |
2024/1/19 |
2,634 |
2,650 |
2,627 |
2,637 |
+1.27% |
150,300 |
2024/1/18 |
2,605 |
2,623 |
2,595 |
2,604 |
-0.04% |
128,200 |
2024/1/17 |
2,624 |
2,653 |
2,603 |
2,605 |
+0.15% |
171,800 |
2024/1/16 |
2,651 |
2,656 |
2,595 |
2,601 |
-1.77% |
196,500 |
2024/1/15 |
2,598 |
2,650 |
2,598 |
2,648 |
+1.81% |
180,500 |
2024/1/12 |
2,609 |
2,623 |
2,580 |
2,601 |
+0.31% |
160,100 |
2024/1/11 |
2,584 |
2,599 |
2,573 |
2,593 |
+0.86% |
159,500 |
2024/1/10 |
2,548 |
2,572 |
2,540 |
2,571 |
+0.98% |
139,600 |
2024/1/9 |
2,550 |
2,569 |
2,537 |
2,546 |
+0.47% |
172,600 |
2024/1/5 |
2,522 |
2,545 |
2,522 |
2,534 |
+0.88% |
154,300 |
2024/1/4 |
2,477 |
2,514 |
2,455 |
2,512 |
+2.49% |
216,000 |
2023/12/29 |
2,442 |
2,452 |
2,436 |
2,451 |
+0.86% |
87,000 |
2023/12/28 |
2,433 |
2,443 |
2,417 |
2,430 |
-0.69% |
113,700 |
2023/12/27 |
2,440 |
2,448 |
2,435 |
2,447 |
+0.41% |
76,900 |
2023/12/26 |
2,438 |
2,447 |
2,427 |
2,437 |
+0.37% |
70,200 |
2023/12/25 |
2,498 |
2,498 |
2,428 |
2,428 |
-1.18% |
95,900 |
2023/12/22 |
2,443 |
2,463 |
2,442 |
2,457 |
+0.78% |
87,600 |
2023/12/21 |
2,416 |
2,444 |
2,407 |
2,438 |
+0.58% |
113,700 |
2023/12/20 |
2,459 |
2,460 |
2,421 |
2,424 |
-1.26% |
206,500 |
2023/12/19 |
2,450 |
2,473 |
2,442 |
2,455 |
+0.20% |
118,100 |
2023/12/18 |
2,454 |
2,474 |
2,416 |
2,450 |
-1.29% |
134,400 |
2023/12/15 |
2,500 |
2,510 |
2,470 |
2,482 |
-0.92% |
340,100 |
2023/12/14 |
2,541 |
2,546 |
2,500 |
2,505 |
-1.22% |
160,500 |
2023/12/13 |
2,549 |
2,549 |
2,523 |
2,536 |
-0.31% |
141,600 |
2023/12/12 |
2,550 |
2,565 |
2,538 |
2,544 |
+0.47% |
193,900 |
2023/12/11 |
2,532 |
2,537 |
2,507 |
2,532 |
+0.92% |
122,900 |
2023/12/8 |
2,529 |
2,544 |
2,495 |
2,509 |
-0.55% |
225,600 |
2023/12/7 |
2,501 |
2,530 |
2,496 |
2,523 |
+0.16% |
176,200 |
2023/12/6 |
2,470 |
2,519 |
2,462 |
2,519 |
+2.65% |
206,500 |
2023/12/5 |
2,440 |
2,470 |
2,440 |
2,454 |
+0.37% |
132,900 |
2023/12/4 |
2,434 |
2,449 |
2,404 |
2,445 |
+0.37% |
113,600 |
2023/12/1 |
2,457 |
2,457 |
2,433 |
2,436 |
-0.12% |
105,400 |
2023/11/30 |
2,430 |
2,443 |
2,402 |
2,439 |
+0.33% |
163,700 |
2023/11/29 |
2,448 |
2,458 |
2,429 |
2,431 |
-0.69% |
111,800 |
2023/11/28 |
2,460 |
2,464 |
2,431 |
2,448 |
-0.16% |
126,300 |
2023/11/27 |
2,448 |
2,459 |
2,438 |
2,452 |
+0.45% |
118,000 |
2023/11/24 |
2,444 |
2,447 |
2,418 |
2,441 |
+0.70% |
127,100 |
2023/11/22 |
2,403 |
2,432 |
2,401 |
2,424 |
+0.96% |
113,400 |
2023/11/21 |
2,418 |
2,422 |
2,391 |
2,401 |
-0.87% |
174,900 |
2023/11/20 |
2,419 |
2,448 |
2,413 |
2,422 |
+0.29% |
175,400 |
2023/11/17 |
2,372 |
2,418 |
2,370 |
2,415 |
+2.29% |
151,800 |
2023/11/16 |
2,385 |
2,397 |
2,353 |
2,361 |
-1.62% |
142,400 |
2023/11/15 |
2,400 |
2,417 |
2,388 |
2,400 |
+0.50% |
147,100 |
2023/11/14 |
2,383 |
2,398 |
2,370 |
2,388 |
+0.21% |
167,200 |
2023/11/13 |
2,394 |
2,400 |
2,371 |
2,383 |
+1.36% |
186,400 |
2023/11/10 |
2,332 |
2,361 |
2,301 |
2,351 |
+0.13% |
282,500 |
2023/11/9 |
2,328 |
2,379 |
2,282 |
2,348 |
+1.25% |
652,800 |
2023/11/8 |
2,353 |
2,363 |
2,301 |
2,319 |
-0.73% |
461,600 |
2023/11/7 |
2,376 |
2,376 |
2,331 |
2,336 |
-1.93% |
499,600 |
2023/11/6 |
2,426 |
2,426 |
2,373 |
2,382 |
-1.20% |
382,100 |
2023/11/2 |
2,441 |
2,450 |
2,406 |
2,411 |
-1.03% |
256,000 |
2023/11/1 |
2,416 |
2,437 |
2,407 |
2,436 |
+1.16% |
281,400 |
2023/10/31 |
2,400 |
2,415 |
2,385 |
2,408 |
+0.63% |
159,500 |
2023/10/30 |
2,413 |
2,413 |
2,371 |
2,393 |
-1.28% |
150,500 |
2023/10/27 |
2,381 |
2,424 |
2,381 |
2,424 |
+2.58% |
177,400 |
2023/10/26 |
2,338 |
2,365 |
2,338 |
2,363 |
+1.03% |
147,400 |
2023/10/25 |
2,364 |
2,373 |
2,331 |
2,339 |
-0.59% |
180,000 |
2023/10/24 |
2,353 |
2,359 |
2,301 |
2,353 |
+0.64% |
144,300 |
2023/10/23 |
2,371 |
2,377 |
2,338 |
2,338 |
-1.97% |
169,200 |
|