日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,335 |
2,365 |
2,333 |
2,364 |
+0.94% |
7,800 |
2024/4/17 |
2,360 |
2,376 |
2,333 |
2,342 |
-0.76% |
25,400 |
2024/4/16 |
2,375 |
2,387 |
2,358 |
2,360 |
-1.30% |
19,400 |
2024/4/15 |
2,377 |
2,415 |
2,376 |
2,391 |
-0.66% |
10,400 |
2024/4/12 |
2,405 |
2,420 |
2,394 |
2,407 |
+0.33% |
12,800 |
2024/4/11 |
2,410 |
2,412 |
2,375 |
2,399 |
-0.79% |
34,800 |
2024/4/10 |
2,416 |
2,429 |
2,413 |
2,418 |
+0.00% |
9,100 |
2024/4/9 |
2,423 |
2,435 |
2,415 |
2,418 |
-0.29% |
12,400 |
2024/4/8 |
2,426 |
2,460 |
2,420 |
2,425 |
-0.04% |
10,300 |
2024/4/5 |
2,430 |
2,444 |
2,402 |
2,426 |
-0.41% |
9,500 |
2024/4/4 |
2,443 |
2,464 |
2,435 |
2,436 |
-0.49% |
8,500 |
2024/4/3 |
2,437 |
2,465 |
2,434 |
2,448 |
-0.69% |
6,000 |
2024/4/2 |
2,443 |
2,471 |
2,434 |
2,465 |
+1.02% |
18,600 |
2024/4/1 |
2,517 |
2,517 |
2,435 |
2,440 |
-2.94% |
20,000 |
2024/3/29 |
2,518 |
2,534 |
2,494 |
2,514 |
+0.72% |
9,900 |
2024/3/28 |
2,503 |
2,533 |
2,496 |
2,496 |
-3.26% |
20,300 |
2024/3/27 |
2,530 |
2,657 |
2,530 |
2,580 |
+2.50% |
50,700 |
2024/3/26 |
2,490 |
2,549 |
2,480 |
2,517 |
+0.68% |
25,000 |
2024/3/25 |
2,507 |
2,519 |
2,490 |
2,500 |
-0.24% |
18,700 |
2024/3/22 |
2,533 |
2,533 |
2,495 |
2,506 |
-0.79% |
16,200 |
2024/3/21 |
2,473 |
2,526 |
2,465 |
2,526 |
+2.60% |
38,000 |
2024/3/19 |
2,476 |
2,476 |
2,452 |
2,462 |
-0.20% |
14,300 |
2024/3/18 |
2,486 |
2,487 |
2,464 |
2,467 |
-0.52% |
12,700 |
2024/3/15 |
2,454 |
2,480 |
2,454 |
2,480 |
+1.06% |
12,700 |
2024/3/14 |
2,438 |
2,454 |
2,438 |
2,454 |
+0.29% |
4,500 |
2024/3/13 |
2,460 |
2,468 |
2,430 |
2,447 |
+0.00% |
9,400 |
2024/3/12 |
2,430 |
2,447 |
2,410 |
2,447 |
+0.62% |
9,400 |
2024/3/11 |
2,484 |
2,502 |
2,410 |
2,432 |
-2.53% |
36,900 |
2024/3/8 |
2,441 |
2,496 |
2,440 |
2,495 |
+1.75% |
16,400 |
2024/3/7 |
2,474 |
2,485 |
2,452 |
2,452 |
-0.89% |
10,500 |
2024/3/6 |
2,452 |
2,491 |
2,450 |
2,474 |
-0.12% |
13,300 |
2024/3/5 |
2,435 |
2,477 |
2,430 |
2,477 |
+1.43% |
10,600 |
2024/3/4 |
2,470 |
2,470 |
2,430 |
2,442 |
-1.13% |
16,600 |
2024/3/1 |
2,466 |
2,485 |
2,462 |
2,470 |
+0.20% |
24,200 |
2024/2/29 |
2,465 |
2,465 |
2,443 |
2,465 |
+0.00% |
10,900 |
2024/2/28 |
2,470 |
2,474 |
2,458 |
2,465 |
-0.20% |
9,200 |
2024/2/27 |
2,453 |
2,474 |
2,452 |
2,470 |
+0.73% |
16,200 |
2024/2/26 |
2,450 |
2,467 |
2,450 |
2,452 |
+0.20% |
9,700 |
2024/2/22 |
2,429 |
2,458 |
2,407 |
2,447 |
+1.70% |
17,100 |
2024/2/21 |
2,428 |
2,432 |
2,406 |
2,406 |
-0.91% |
10,100 |
2024/2/20 |
2,443 |
2,464 |
2,428 |
2,428 |
+0.00% |
12,000 |
2024/2/19 |
2,400 |
2,431 |
2,380 |
2,428 |
+0.91% |
16,800 |
2024/2/16 |
2,405 |
2,425 |
2,405 |
2,406 |
+0.04% |
13,200 |
2024/2/15 |
2,441 |
2,450 |
2,401 |
2,405 |
-1.72% |
18,200 |
2024/2/14 |
2,481 |
2,481 |
2,447 |
2,447 |
-1.37% |
15,600 |
2024/2/13 |
2,490 |
2,490 |
2,455 |
2,481 |
+0.36% |
26,300 |
2024/2/9 |
2,438 |
2,494 |
2,427 |
2,472 |
+2.23% |
33,200 |
2024/2/8 |
2,420 |
2,455 |
2,372 |
2,418 |
+0.37% |
40,900 |
2024/2/7 |
2,406 |
2,437 |
2,401 |
2,409 |
-0.17% |
9,600 |
2024/2/6 |
2,413 |
2,430 |
2,413 |
2,413 |
+0.12% |
6,900 |
2024/2/5 |
2,420 |
2,436 |
2,408 |
2,410 |
-0.21% |
13,700 |
2024/2/2 |
2,376 |
2,420 |
2,372 |
2,415 |
+1.64% |
22,300 |
2024/2/1 |
2,357 |
2,390 |
2,340 |
2,376 |
+0.59% |
18,200 |
2024/1/31 |
2,330 |
2,379 |
2,325 |
2,362 |
+1.55% |
21,100 |
2024/1/30 |
2,315 |
2,338 |
2,310 |
2,326 |
+0.26% |
49,100 |
2024/1/29 |
2,310 |
2,320 |
2,309 |
2,320 |
+0.65% |
7,900 |
2024/1/26 |
2,309 |
2,318 |
2,300 |
2,305 |
-0.17% |
11,700 |
2024/1/25 |
2,293 |
2,324 |
2,293 |
2,309 |
-0.52% |
20,000 |
2024/1/24 |
2,310 |
2,326 |
2,300 |
2,321 |
+0.26% |
13,300 |
2024/1/23 |
2,336 |
2,336 |
2,312 |
2,315 |
-0.69% |
14,000 |
2024/1/22 |
2,325 |
2,331 |
2,311 |
2,331 |
+0.26% |
10,700 |
2024/1/19 |
2,318 |
2,328 |
2,300 |
2,325 |
+0.30% |
16,700 |
2024/1/18 |
2,311 |
2,318 |
2,301 |
2,318 |
+0.56% |
13,100 |
2024/1/17 |
2,306 |
2,324 |
2,303 |
2,305 |
-0.09% |
12,500 |
2024/1/16 |
2,326 |
2,326 |
2,305 |
2,307 |
-0.60% |
12,200 |
2024/1/15 |
2,290 |
2,326 |
2,290 |
2,321 |
+0.78% |
20,000 |
2024/1/12 |
2,336 |
2,336 |
2,286 |
2,303 |
-1.79% |
26,500 |
2024/1/11 |
2,337 |
2,358 |
2,331 |
2,345 |
+0.47% |
16,400 |
2024/1/10 |
2,339 |
2,339 |
2,321 |
2,334 |
+0.26% |
9,500 |
2024/1/9 |
2,320 |
2,334 |
2,306 |
2,328 |
+0.39% |
28,200 |
2024/1/5 |
2,311 |
2,319 |
2,299 |
2,319 |
+0.35% |
21,400 |
2024/1/4 |
2,300 |
2,325 |
2,298 |
2,311 |
+0.92% |
33,600 |
2023/12/29 |
2,276 |
2,290 |
2,276 |
2,290 |
+0.17% |
6,800 |
2023/12/28 |
2,256 |
2,297 |
2,250 |
2,286 |
+1.28% |
18,300 |
2023/12/27 |
2,249 |
2,258 |
2,241 |
2,257 |
+0.71% |
22,300 |
2023/12/26 |
2,235 |
2,241 |
2,223 |
2,241 |
+0.04% |
7,600 |
2023/12/25 |
2,233 |
2,255 |
2,225 |
2,240 |
+0.36% |
10,100 |
2023/12/22 |
2,219 |
2,232 |
2,219 |
2,232 |
+0.90% |
6,300 |
2023/12/21 |
2,228 |
2,228 |
2,203 |
2,212 |
-0.72% |
13,100 |
2023/12/20 |
2,222 |
2,239 |
2,220 |
2,228 |
+0.36% |
10,700 |
2023/12/19 |
2,225 |
2,230 |
2,211 |
2,220 |
+0.05% |
9,000 |
2023/12/18 |
2,249 |
2,249 |
2,202 |
2,219 |
-0.14% |
14,800 |
2023/12/15 |
2,233 |
2,233 |
2,216 |
2,222 |
-0.36% |
16,000 |
2023/12/14 |
2,248 |
2,248 |
2,230 |
2,230 |
-0.67% |
7,300 |
2023/12/13 |
2,232 |
2,264 |
2,232 |
2,245 |
-0.04% |
6,000 |
2023/12/12 |
2,240 |
2,249 |
2,237 |
2,246 |
+0.54% |
7,600 |
2023/12/11 |
2,248 |
2,248 |
2,227 |
2,234 |
+0.04% |
13,300 |
2023/12/8 |
2,257 |
2,257 |
2,220 |
2,233 |
-1.06% |
16,000 |
2023/12/7 |
2,259 |
2,262 |
2,252 |
2,257 |
-0.27% |
10,300 |
2023/12/6 |
2,260 |
2,272 |
2,260 |
2,263 |
-0.04% |
7,700 |
2023/12/5 |
2,283 |
2,283 |
2,260 |
2,264 |
-0.96% |
12,600 |
2023/12/4 |
2,290 |
2,290 |
2,272 |
2,286 |
+0.04% |
17,000 |
2023/12/1 |
2,302 |
2,310 |
2,285 |
2,285 |
-0.65% |
13,800 |
2023/11/30 |
2,295 |
2,311 |
2,286 |
2,300 |
+0.26% |
13,400 |
2023/11/29 |
2,296 |
2,298 |
2,285 |
2,294 |
-0.04% |
6,500 |
2023/11/28 |
2,299 |
2,300 |
2,278 |
2,295 |
-0.09% |
6,500 |
2023/11/27 |
2,313 |
2,313 |
2,287 |
2,297 |
+0.04% |
5,500 |
2023/11/24 |
2,294 |
2,310 |
2,290 |
2,296 |
+0.26% |
8,800 |
2023/11/22 |
2,287 |
2,307 |
2,277 |
2,290 |
-0.56% |
10,300 |
2023/11/21 |
2,252 |
2,306 |
2,235 |
2,303 |
+1.95% |
21,600 |
2023/11/20 |
2,295 |
2,309 |
2,257 |
2,259 |
-1.48% |
18,700 |
2023/11/17 |
2,273 |
2,301 |
2,270 |
2,293 |
+0.88% |
8,800 |
2023/11/16 |
2,246 |
2,297 |
2,246 |
2,273 |
+0.53% |
17,700 |
2023/11/15 |
2,276 |
2,281 |
2,242 |
2,261 |
-0.62% |
22,800 |
2023/11/14 |
2,299 |
2,324 |
2,270 |
2,275 |
-0.74% |
12,700 |
2023/11/13 |
2,229 |
2,310 |
2,226 |
2,292 |
+2.83% |
51,200 |
2023/11/10 |
2,180 |
2,233 |
2,178 |
2,229 |
+1.92% |
46,200 |
2023/11/9 |
2,159 |
2,187 |
2,139 |
2,187 |
+1.44% |
33,600 |
2023/11/8 |
2,146 |
2,156 |
2,120 |
2,156 |
+0.47% |
34,200 |
2023/11/7 |
2,154 |
2,164 |
2,142 |
2,146 |
-0.65% |
23,600 |
2023/11/6 |
2,162 |
2,165 |
2,143 |
2,160 |
+0.61% |
26,800 |
2023/11/2 |
2,175 |
2,175 |
2,138 |
2,147 |
-1.29% |
32,500 |
2023/11/1 |
2,150 |
2,186 |
2,144 |
2,175 |
+7.46% |
86,800 |
2023/10/31 |
2,009 |
2,024 |
1,999 |
2,024 |
+1.40% |
12,300 |
2023/10/30 |
2,014 |
2,026 |
1,996 |
1,996 |
-2.30% |
39,400 |
2023/10/27 |
2,030 |
2,043 |
2,020 |
2,043 |
+1.49% |
21,400 |
2023/10/26 |
2,010 |
2,022 |
2,009 |
2,013 |
-0.49% |
7,200 |
2023/10/25 |
2,010 |
2,039 |
2,007 |
2,023 |
+0.80% |
8,100 |
2023/10/24 |
2,014 |
2,017 |
1,983 |
2,007 |
-0.35% |
23,100 |
2023/10/23 |
2,024 |
2,038 |
2,014 |
2,014 |
-0.93% |
9,100 |
2023/10/20 |
2,035 |
2,050 |
2,029 |
2,033 |
-0.10% |
10,600 |
2023/10/19 |
2,028 |
2,044 |
2,023 |
2,035 |
-0.68% |
6,600 |
2023/10/18 |
2,030 |
2,058 |
2,030 |
2,049 |
+0.94% |
10,100 |
|