日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,403 |
2,427 |
2,399 |
2,404 |
-0.46% |
31,700 |
2024/4/24 |
2,391 |
2,415 |
2,387 |
2,415 |
+1.73% |
37,000 |
2024/4/23 |
2,385 |
2,392 |
2,350 |
2,374 |
-0.21% |
19,000 |
2024/4/22 |
2,342 |
2,379 |
2,337 |
2,379 |
+3.39% |
29,900 |
2024/4/19 |
2,340 |
2,350 |
2,277 |
2,301 |
-0.95% |
41,500 |
2024/4/18 |
2,310 |
2,330 |
2,300 |
2,323 |
+1.22% |
12,300 |
2024/4/17 |
2,348 |
2,348 |
2,289 |
2,295 |
-1.84% |
30,400 |
2024/4/16 |
2,391 |
2,391 |
2,331 |
2,338 |
-2.46% |
73,300 |
2024/4/15 |
2,386 |
2,400 |
2,354 |
2,397 |
+0.46% |
27,000 |
2024/4/12 |
2,350 |
2,414 |
2,350 |
2,386 |
+1.58% |
56,700 |
2024/4/11 |
2,365 |
2,373 |
2,339 |
2,349 |
-1.01% |
18,900 |
2024/4/10 |
2,350 |
2,374 |
2,350 |
2,373 |
+1.80% |
20,700 |
2024/4/9 |
2,320 |
2,342 |
2,305 |
2,331 |
+1.83% |
25,000 |
2024/4/8 |
2,300 |
2,300 |
2,267 |
2,289 |
+0.39% |
20,600 |
2024/4/5 |
2,261 |
2,293 |
2,260 |
2,280 |
+0.75% |
18,100 |
2024/4/4 |
2,265 |
2,284 |
2,253 |
2,263 |
+0.13% |
29,100 |
2024/4/3 |
2,309 |
2,309 |
2,260 |
2,260 |
-2.29% |
31,800 |
2024/4/2 |
2,356 |
2,356 |
2,310 |
2,313 |
-1.83% |
41,300 |
2024/4/1 |
2,390 |
2,392 |
2,356 |
2,356 |
-1.22% |
29,100 |
2024/3/29 |
2,360 |
2,396 |
2,360 |
2,385 |
+1.06% |
19,700 |
2024/3/28 |
2,375 |
2,387 |
2,360 |
2,360 |
-2.24% |
32,400 |
2024/3/27 |
2,380 |
2,419 |
2,372 |
2,414 |
+1.17% |
85,900 |
2024/3/26 |
2,328 |
2,389 |
2,324 |
2,386 |
+2.49% |
55,400 |
2024/3/25 |
2,344 |
2,345 |
2,324 |
2,328 |
-0.68% |
49,600 |
2024/3/22 |
2,356 |
2,358 |
2,338 |
2,344 |
-0.47% |
30,300 |
2024/3/21 |
2,347 |
2,366 |
2,338 |
2,355 |
+0.34% |
38,700 |
2024/3/19 |
2,343 |
2,348 |
2,313 |
2,347 |
+0.38% |
45,400 |
2024/3/18 |
2,374 |
2,380 |
2,338 |
2,338 |
-0.64% |
38,300 |
2024/3/15 |
2,360 |
2,376 |
2,353 |
2,353 |
-0.72% |
21,300 |
2024/3/14 |
2,380 |
2,380 |
2,351 |
2,370 |
-0.08% |
18,900 |
2024/3/13 |
2,410 |
2,424 |
2,361 |
2,372 |
-1.21% |
28,800 |
2024/3/12 |
2,408 |
2,418 |
2,384 |
2,401 |
-0.70% |
25,500 |
2024/3/11 |
2,403 |
2,419 |
2,398 |
2,418 |
-0.62% |
26,900 |
2024/3/8 |
2,365 |
2,438 |
2,364 |
2,433 |
+2.66% |
55,600 |
2024/3/7 |
2,402 |
2,414 |
2,364 |
2,370 |
-1.25% |
36,800 |
2024/3/6 |
2,409 |
2,430 |
2,398 |
2,400 |
-0.04% |
29,900 |
2024/3/5 |
2,416 |
2,421 |
2,383 |
2,401 |
-1.40% |
39,800 |
2024/3/4 |
2,475 |
2,475 |
2,435 |
2,435 |
-0.81% |
31,200 |
2024/3/1 |
2,458 |
2,463 |
2,435 |
2,455 |
-0.12% |
20,200 |
2024/2/29 |
2,457 |
2,479 |
2,440 |
2,458 |
-0.04% |
25,100 |
2024/2/28 |
2,434 |
2,474 |
2,434 |
2,459 |
+1.03% |
24,500 |
2024/2/27 |
2,416 |
2,472 |
2,416 |
2,434 |
+0.75% |
36,100 |
2024/2/26 |
2,434 |
2,447 |
2,406 |
2,416 |
-0.25% |
31,000 |
2024/2/22 |
2,430 |
2,430 |
2,402 |
2,422 |
+0.29% |
24,300 |
2024/2/21 |
2,405 |
2,428 |
2,403 |
2,415 |
+0.42% |
22,500 |
2024/2/20 |
2,417 |
2,428 |
2,404 |
2,405 |
-0.17% |
44,100 |
2024/2/19 |
2,461 |
2,461 |
2,401 |
2,409 |
-1.35% |
29,500 |
2024/2/16 |
2,450 |
2,450 |
2,412 |
2,442 |
+0.95% |
23,900 |
2024/2/15 |
2,454 |
2,474 |
2,400 |
2,419 |
-1.35% |
37,100 |
2024/2/14 |
2,471 |
2,471 |
2,426 |
2,452 |
-1.09% |
41,700 |
2024/2/13 |
2,460 |
2,479 |
2,455 |
2,479 |
+1.85% |
32,900 |
2024/2/9 |
2,402 |
2,454 |
2,402 |
2,434 |
+0.54% |
30,100 |
2024/2/8 |
2,429 |
2,432 |
2,390 |
2,421 |
+0.21% |
48,600 |
2024/2/7 |
2,419 |
2,440 |
2,415 |
2,416 |
+0.04% |
28,200 |
2024/2/6 |
2,406 |
2,452 |
2,405 |
2,415 |
-0.08% |
54,100 |
2024/2/5 |
2,477 |
2,477 |
2,408 |
2,417 |
-2.30% |
67,800 |
2024/2/2 |
2,500 |
2,547 |
2,474 |
2,474 |
-0.96% |
63,700 |
2024/2/1 |
2,469 |
2,509 |
2,405 |
2,498 |
-5.20% |
111,000 |
2024/1/31 |
2,586 |
2,635 |
2,559 |
2,635 |
+2.05% |
53,600 |
2024/1/30 |
2,589 |
2,620 |
2,562 |
2,582 |
+0.16% |
35,100 |
2024/1/29 |
2,530 |
2,581 |
2,521 |
2,578 |
+2.30% |
24,200 |
2024/1/26 |
2,528 |
2,545 |
2,520 |
2,520 |
-0.47% |
24,100 |
2024/1/25 |
2,562 |
2,570 |
2,528 |
2,532 |
-0.67% |
28,700 |
2024/1/24 |
2,526 |
2,555 |
2,525 |
2,549 |
+0.67% |
21,400 |
2024/1/23 |
2,545 |
2,556 |
2,526 |
2,532 |
+0.28% |
19,700 |
2024/1/22 |
2,505 |
2,545 |
2,505 |
2,525 |
+1.04% |
17,400 |
2024/1/19 |
2,503 |
2,519 |
2,494 |
2,499 |
+0.28% |
24,100 |
2024/1/18 |
2,464 |
2,506 |
2,464 |
2,492 |
+1.14% |
20,300 |
2024/1/17 |
2,502 |
2,528 |
2,464 |
2,464 |
-2.30% |
42,600 |
2024/1/16 |
2,527 |
2,548 |
2,517 |
2,522 |
-1.21% |
22,100 |
2024/1/15 |
2,512 |
2,558 |
2,511 |
2,553 |
+1.23% |
18,600 |
2024/1/12 |
2,603 |
2,603 |
2,511 |
2,522 |
-2.59% |
32,600 |
2024/1/11 |
2,600 |
2,608 |
2,579 |
2,589 |
+0.43% |
26,200 |
2024/1/10 |
2,600 |
2,615 |
2,574 |
2,578 |
-0.12% |
28,900 |
2024/1/9 |
2,537 |
2,581 |
2,535 |
2,581 |
+2.34% |
28,400 |
2024/1/5 |
2,547 |
2,570 |
2,520 |
2,522 |
-1.48% |
20,500 |
2024/1/4 |
2,546 |
2,565 |
2,531 |
2,560 |
-0.70% |
15,900 |
2023/12/29 |
2,578 |
2,595 |
2,550 |
2,578 |
+0.51% |
36,100 |
2023/12/28 |
2,569 |
2,587 |
2,543 |
2,565 |
-0.16% |
20,900 |
2023/12/27 |
2,521 |
2,570 |
2,515 |
2,569 |
+2.15% |
32,700 |
2023/12/26 |
2,478 |
2,535 |
2,478 |
2,515 |
+1.49% |
28,600 |
2023/12/25 |
2,539 |
2,553 |
2,475 |
2,478 |
-0.68% |
35,000 |
2023/12/22 |
2,431 |
2,495 |
2,431 |
2,495 |
+3.27% |
45,300 |
2023/12/21 |
2,405 |
2,430 |
2,395 |
2,416 |
+0.17% |
25,200 |
2023/12/20 |
2,440 |
2,444 |
2,409 |
2,412 |
-0.74% |
27,700 |
2023/12/19 |
2,392 |
2,438 |
2,392 |
2,430 |
+1.46% |
34,300 |
2023/12/18 |
2,388 |
2,404 |
2,366 |
2,395 |
-0.21% |
22,500 |
2023/12/15 |
2,350 |
2,423 |
2,344 |
2,400 |
+2.17% |
67,000 |
2023/12/14 |
2,301 |
2,349 |
2,281 |
2,349 |
+2.17% |
89,300 |
2023/12/13 |
2,313 |
2,353 |
2,270 |
2,299 |
+9.89% |
311,900 |
2023/12/12 |
2,146 |
2,146 |
2,089 |
2,092 |
-1.37% |
32,000 |
2023/12/11 |
2,093 |
2,127 |
2,093 |
2,121 |
+1.78% |
24,000 |
2023/12/8 |
2,098 |
2,113 |
2,068 |
2,084 |
-1.65% |
38,500 |
2023/12/7 |
2,150 |
2,150 |
2,117 |
2,119 |
-2.53% |
19,300 |
2023/12/6 |
2,116 |
2,185 |
2,116 |
2,174 |
+2.55% |
21,200 |
2023/12/5 |
2,184 |
2,184 |
2,120 |
2,120 |
-2.93% |
27,600 |
2023/12/4 |
2,209 |
2,209 |
2,170 |
2,184 |
-1.58% |
14,300 |
2023/12/1 |
2,267 |
2,267 |
2,218 |
2,219 |
-1.68% |
15,900 |
2023/11/30 |
2,253 |
2,273 |
2,235 |
2,257 |
+0.18% |
22,000 |
2023/11/29 |
2,253 |
2,269 |
2,245 |
2,253 |
+0.13% |
25,000 |
2023/11/28 |
2,246 |
2,253 |
2,222 |
2,250 |
+1.21% |
22,300 |
2023/11/27 |
2,240 |
2,253 |
2,215 |
2,223 |
-0.54% |
40,500 |
2023/11/24 |
2,217 |
2,245 |
2,215 |
2,235 |
+0.95% |
23,000 |
2023/11/22 |
2,177 |
2,214 |
2,175 |
2,214 |
+1.42% |
18,500 |
2023/11/21 |
2,138 |
2,184 |
2,138 |
2,183 |
+1.91% |
24,500 |
2023/11/20 |
2,163 |
2,184 |
2,142 |
2,142 |
-0.97% |
17,200 |
2023/11/17 |
2,130 |
2,164 |
2,130 |
2,163 |
+1.55% |
16,900 |
2023/11/16 |
2,131 |
2,140 |
2,122 |
2,130 |
-0.47% |
11,300 |
2023/11/15 |
2,125 |
2,156 |
2,121 |
2,140 |
+0.90% |
18,200 |
2023/11/14 |
2,180 |
2,180 |
2,120 |
2,121 |
-2.71% |
16,700 |
2023/11/13 |
2,178 |
2,195 |
2,177 |
2,180 |
+0.14% |
19,100 |
2023/11/10 |
2,163 |
2,180 |
2,150 |
2,177 |
-0.05% |
19,700 |
2023/11/9 |
2,165 |
2,181 |
2,133 |
2,178 |
-0.14% |
30,900 |
2023/11/8 |
2,200 |
2,202 |
2,178 |
2,181 |
+0.00% |
34,300 |
2023/11/7 |
2,195 |
2,215 |
2,179 |
2,181 |
-0.64% |
32,500 |
2023/11/6 |
2,235 |
2,235 |
2,179 |
2,195 |
-1.57% |
50,800 |
2023/11/2 |
2,163 |
2,230 |
2,160 |
2,230 |
+3.82% |
101,500 |
2023/11/1 |
2,120 |
2,159 |
2,111 |
2,148 |
+6.76% |
130,600 |
2023/10/31 |
1,990 |
2,022 |
1,952 |
2,012 |
+1.00% |
45,300 |
2023/10/30 |
2,030 |
2,030 |
1,971 |
1,992 |
-1.14% |
158,400 |
2023/10/27 |
2,000 |
2,018 |
1,999 |
2,015 |
+0.95% |
24,700 |
2023/10/26 |
2,005 |
2,026 |
1,988 |
1,996 |
-0.89% |
37,600 |
2023/10/25 |
2,036 |
2,045 |
2,008 |
2,014 |
+0.40% |
36,300 |
|