日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/1 |
2,111 |
2,112 |
2,071 |
2,086 |
-2.34% |
28,500 |
2024/4/30 |
2,150 |
2,151 |
2,093 |
2,136 |
-0.97% |
35,600 |
2024/4/26 |
2,152 |
2,191 |
2,125 |
2,157 |
+0.33% |
25,300 |
2024/4/25 |
2,239 |
2,239 |
2,150 |
2,150 |
-3.97% |
40,200 |
2024/4/24 |
2,253 |
2,288 |
2,232 |
2,239 |
+0.45% |
20,100 |
2024/4/23 |
2,260 |
2,279 |
2,218 |
2,229 |
-0.58% |
22,500 |
2024/4/22 |
2,235 |
2,268 |
2,177 |
2,242 |
+0.54% |
58,200 |
2024/4/19 |
2,312 |
2,355 |
2,205 |
2,230 |
-3.21% |
63,900 |
2024/4/18 |
2,302 |
2,458 |
2,302 |
2,304 |
+3.97% |
151,000 |
2024/4/17 |
2,275 |
2,299 |
2,196 |
2,216 |
-0.40% |
28,100 |
2024/4/16 |
2,222 |
2,233 |
2,171 |
2,225 |
-1.24% |
43,900 |
2024/4/15 |
2,269 |
2,290 |
2,236 |
2,253 |
-2.68% |
21,000 |
2024/4/12 |
2,261 |
2,339 |
2,250 |
2,315 |
+3.44% |
29,100 |
2024/4/11 |
2,280 |
2,280 |
2,231 |
2,238 |
-2.19% |
29,200 |
2024/4/10 |
2,305 |
2,345 |
2,287 |
2,288 |
-0.74% |
22,300 |
2024/4/9 |
2,299 |
2,311 |
2,282 |
2,305 |
+0.92% |
17,700 |
2024/4/8 |
2,302 |
2,344 |
2,261 |
2,284 |
-0.83% |
20,900 |
2024/4/5 |
2,306 |
2,339 |
2,273 |
2,303 |
-2.66% |
27,900 |
2024/4/4 |
2,438 |
2,439 |
2,366 |
2,366 |
-0.13% |
30,100 |
2024/4/3 |
2,418 |
2,472 |
2,343 |
2,369 |
-3.58% |
52,400 |
2024/4/2 |
2,444 |
2,493 |
2,433 |
2,457 |
+1.07% |
26,100 |
2024/4/1 |
2,500 |
2,534 |
2,416 |
2,431 |
-2.57% |
32,800 |
2024/3/29 |
2,454 |
2,507 |
2,435 |
2,495 |
+1.22% |
24,100 |
2024/3/28 |
2,555 |
2,559 |
2,455 |
2,465 |
-2.22% |
40,500 |
2024/3/27 |
2,558 |
2,568 |
2,506 |
2,521 |
-2.17% |
49,300 |
2024/3/26 |
2,627 |
2,642 |
2,555 |
2,577 |
-1.53% |
83,300 |
2024/3/25 |
2,431 |
2,667 |
2,417 |
2,617 |
+8.14% |
143,400 |
2024/3/22 |
2,553 |
2,553 |
2,420 |
2,420 |
-3.32% |
75,100 |
2024/3/21 |
2,629 |
2,640 |
2,502 |
2,503 |
+3.05% |
163,600 |
2024/3/19 |
2,356 |
2,540 |
2,280 |
2,429 |
+8.78% |
270,500 |
2024/3/18 |
2,184 |
2,240 |
2,169 |
2,233 |
+4.64% |
40,900 |
2024/3/15 |
2,232 |
2,251 |
2,134 |
2,134 |
-5.58% |
50,300 |
2024/3/14 |
2,319 |
2,354 |
2,250 |
2,260 |
-2.75% |
35,300 |
2024/3/13 |
2,419 |
2,419 |
2,287 |
2,324 |
-2.56% |
32,000 |
2024/3/12 |
2,290 |
2,385 |
2,272 |
2,385 |
+2.58% |
31,200 |
2024/3/11 |
2,350 |
2,350 |
2,272 |
2,325 |
-4.60% |
69,100 |
2024/3/8 |
2,530 |
2,540 |
2,421 |
2,437 |
-4.62% |
92,900 |
2024/3/7 |
2,695 |
2,711 |
2,551 |
2,555 |
-2.22% |
87,300 |
2024/3/6 |
2,650 |
2,682 |
2,592 |
2,613 |
-3.83% |
111,000 |
2024/3/5 |
2,700 |
2,837 |
2,589 |
2,717 |
+11.49% |
330,800 |
2024/3/4 |
2,450 |
2,562 |
2,424 |
2,437 |
+0.58% |
107,200 |
2024/3/1 |
2,478 |
2,478 |
2,389 |
2,423 |
-0.86% |
43,600 |
2024/2/29 |
2,330 |
2,458 |
2,310 |
2,444 |
+4.80% |
70,000 |
2024/2/28 |
2,440 |
2,464 |
2,328 |
2,332 |
-4.54% |
91,600 |
2024/2/27 |
2,315 |
2,600 |
2,313 |
2,443 |
+14.53% |
329,500 |
2024/2/26 |
2,167 |
2,190 |
2,091 |
2,133 |
-2.29% |
78,100 |
2024/2/22 |
2,203 |
2,299 |
2,156 |
2,183 |
+3.80% |
75,400 |
2024/2/21 |
2,149 |
2,180 |
2,103 |
2,103 |
-5.10% |
45,100 |
2024/2/20 |
2,189 |
2,240 |
2,151 |
2,216 |
+0.96% |
59,500 |
2024/2/19 |
2,151 |
2,205 |
2,120 |
2,195 |
+2.62% |
56,500 |
2024/2/16 |
2,059 |
2,175 |
2,059 |
2,139 |
+6.90% |
116,100 |
2024/2/15 |
1,832 |
2,047 |
1,830 |
2,001 |
+8.40% |
106,500 |
2024/2/14 |
1,905 |
1,916 |
1,832 |
1,846 |
-5.04% |
59,900 |
2024/2/13 |
1,912 |
1,950 |
1,892 |
1,944 |
+2.21% |
41,800 |
2024/2/9 |
1,931 |
1,953 |
1,902 |
1,902 |
-2.51% |
32,000 |
2024/2/8 |
1,960 |
1,988 |
1,947 |
1,951 |
-0.46% |
19,900 |
2024/2/7 |
2,000 |
2,000 |
1,957 |
1,960 |
-2.05% |
14,500 |
2024/2/6 |
1,975 |
2,015 |
1,946 |
2,001 |
+0.35% |
15,000 |
2024/2/5 |
1,975 |
2,007 |
1,972 |
1,994 |
+1.32% |
18,900 |
2024/2/2 |
1,973 |
1,974 |
1,953 |
1,968 |
+0.97% |
14,400 |
2024/2/1 |
1,961 |
1,978 |
1,944 |
1,949 |
-2.11% |
26,700 |
2024/1/31 |
2,000 |
2,000 |
1,961 |
1,991 |
-0.90% |
22,800 |
2024/1/30 |
2,009 |
2,027 |
1,984 |
2,009 |
+1.16% |
26,600 |
2024/1/29 |
2,030 |
2,036 |
1,985 |
1,986 |
-1.83% |
21,700 |
2024/1/26 |
2,062 |
2,071 |
2,023 |
2,023 |
-2.27% |
20,000 |
2024/1/25 |
2,018 |
2,106 |
1,997 |
2,070 |
+2.68% |
65,200 |
2024/1/24 |
2,017 |
2,046 |
2,004 |
2,016 |
+0.05% |
25,900 |
2024/1/23 |
2,060 |
2,065 |
2,003 |
2,015 |
-1.99% |
38,300 |
2024/1/22 |
2,020 |
2,056 |
1,991 |
2,056 |
+3.26% |
32,000 |
2024/1/19 |
1,930 |
2,010 |
1,930 |
1,991 |
+3.16% |
46,000 |
2024/1/18 |
1,967 |
1,981 |
1,930 |
1,930 |
-3.02% |
43,600 |
2024/1/17 |
2,036 |
2,040 |
1,990 |
1,990 |
-0.80% |
39,900 |
2024/1/16 |
2,060 |
2,069 |
2,006 |
2,006 |
-2.62% |
30,300 |
2024/1/15 |
2,070 |
2,070 |
2,025 |
2,060 |
-1.06% |
26,200 |
2024/1/12 |
2,045 |
2,098 |
2,020 |
2,082 |
+1.41% |
49,000 |
2024/1/11 |
2,070 |
2,081 |
2,047 |
2,053 |
-0.82% |
38,400 |
2024/1/10 |
2,120 |
2,124 |
2,041 |
2,070 |
-2.36% |
59,200 |
2024/1/9 |
2,090 |
2,184 |
2,070 |
2,120 |
+2.56% |
79,300 |
2024/1/5 |
2,151 |
2,151 |
2,057 |
2,067 |
-4.83% |
72,600 |
2024/1/4 |
2,151 |
2,186 |
2,107 |
2,172 |
-2.99% |
52,300 |
2023/12/29 |
2,220 |
2,276 |
2,179 |
2,239 |
+0.86% |
75,200 |
2023/12/28 |
2,164 |
2,220 |
2,150 |
2,220 |
+2.30% |
55,400 |
2023/12/27 |
2,050 |
2,206 |
2,050 |
2,170 |
+5.85% |
95,200 |
2023/12/26 |
1,984 |
2,104 |
1,984 |
2,050 |
+3.27% |
49,600 |
2023/12/25 |
2,071 |
2,078 |
1,953 |
1,985 |
-4.48% |
114,000 |
2023/12/22 |
2,055 |
2,111 |
2,055 |
2,078 |
+0.97% |
40,600 |
2023/12/21 |
2,090 |
2,113 |
2,056 |
2,058 |
-3.97% |
43,100 |
2023/12/20 |
2,177 |
2,190 |
2,121 |
2,143 |
-1.56% |
59,300 |
2023/12/19 |
2,176 |
2,196 |
2,131 |
2,177 |
+0.51% |
71,300 |
2023/12/18 |
2,095 |
2,185 |
2,036 |
2,166 |
+3.79% |
105,900 |
2023/12/15 |
2,050 |
2,103 |
2,037 |
2,087 |
+1.80% |
56,900 |
2023/12/14 |
2,120 |
2,159 |
2,050 |
2,050 |
-3.30% |
79,700 |
2023/12/13 |
2,141 |
2,168 |
2,094 |
2,120 |
-0.05% |
67,000 |
2023/12/12 |
2,220 |
2,222 |
2,078 |
2,121 |
+0.86% |
205,600 |
2023/12/11 |
2,028 |
2,181 |
2,007 |
2,103 |
+4.47% |
246,700 |
2023/12/8 |
2,010 |
2,034 |
1,959 |
2,013 |
-2.42% |
227,600 |
2023/12/7 |
2,110 |
2,141 |
2,031 |
2,063 |
-5.11% |
285,100 |
2023/12/6 |
2,225 |
2,298 |
2,100 |
2,174 |
-0.14% |
894,400 |
2023/12/5 |
1,947 |
2,231 |
1,933 |
2,177 |
+12.97% |
1,483,300 |
2023/12/4 |
1,813 |
1,948 |
1,792 |
1,927 |
+14.98% |
313,300 |
2023/12/1 |
1,691 |
1,705 |
1,676 |
1,676 |
-1.00% |
19,800 |
2023/11/30 |
1,651 |
1,693 |
1,630 |
1,693 |
+1.68% |
31,200 |
2023/11/29 |
1,631 |
1,671 |
1,630 |
1,665 |
+1.96% |
16,400 |
2023/11/28 |
1,667 |
1,682 |
1,633 |
1,633 |
-2.10% |
22,700 |
2023/11/27 |
1,702 |
1,724 |
1,668 |
1,668 |
-2.00% |
15,900 |
2023/11/24 |
1,720 |
1,737 |
1,702 |
1,702 |
-0.93% |
9,100 |
2023/11/22 |
1,743 |
1,765 |
1,694 |
1,718 |
-3.16% |
38,000 |
2023/11/21 |
1,788 |
1,788 |
1,721 |
1,774 |
-0.62% |
28,900 |
2023/11/20 |
1,796 |
1,805 |
1,772 |
1,785 |
-0.61% |
19,500 |
2023/11/17 |
1,770 |
1,796 |
1,752 |
1,796 |
+1.41% |
25,000 |
2023/11/16 |
1,778 |
1,809 |
1,751 |
1,771 |
-0.62% |
31,400 |
2023/11/15 |
1,736 |
1,804 |
1,718 |
1,782 |
+3.85% |
45,200 |
2023/11/14 |
1,731 |
1,745 |
1,666 |
1,716 |
-3.05% |
34,000 |
2023/11/13 |
1,797 |
1,797 |
1,764 |
1,770 |
-0.23% |
34,400 |
2023/11/10 |
1,755 |
1,786 |
1,745 |
1,774 |
+1.31% |
28,700 |
2023/11/9 |
1,757 |
1,769 |
1,737 |
1,751 |
-1.07% |
19,900 |
2023/11/8 |
1,784 |
1,793 |
1,744 |
1,770 |
-0.67% |
21,400 |
2023/11/7 |
1,766 |
1,786 |
1,744 |
1,782 |
+1.14% |
23,600 |
2023/11/6 |
1,720 |
1,789 |
1,720 |
1,762 |
+3.40% |
34,100 |
2023/11/2 |
1,675 |
1,714 |
1,670 |
1,704 |
+1.73% |
17,800 |
2023/11/1 |
1,719 |
1,719 |
1,675 |
1,675 |
-1.87% |
10,300 |
2023/10/31 |
1,671 |
1,710 |
1,655 |
1,707 |
+1.67% |
18,600 |
2023/10/30 |
1,694 |
1,715 |
1,674 |
1,679 |
-1.00% |
16,900 |
|