日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,410 |
2,424 |
2,389 |
2,404 |
-0.17% |
16,300 |
2024/4/22 |
2,409 |
2,423 |
2,393 |
2,408 |
+1.52% |
23,900 |
2024/4/19 |
2,423 |
2,423 |
2,336 |
2,372 |
-1.74% |
53,400 |
2024/4/18 |
2,396 |
2,425 |
2,389 |
2,414 |
+1.09% |
11,800 |
2024/4/17 |
2,435 |
2,470 |
2,388 |
2,388 |
-1.93% |
34,500 |
2024/4/16 |
2,470 |
2,481 |
2,420 |
2,435 |
-2.25% |
35,400 |
2024/4/15 |
2,460 |
2,511 |
2,430 |
2,491 |
+0.85% |
60,400 |
2024/4/12 |
2,447 |
2,490 |
2,447 |
2,470 |
+1.02% |
35,000 |
2024/4/11 |
2,456 |
2,473 |
2,431 |
2,445 |
-2.43% |
36,900 |
2024/4/10 |
2,517 |
2,536 |
2,496 |
2,506 |
+0.64% |
37,500 |
2024/4/9 |
2,426 |
2,502 |
2,426 |
2,490 |
+2.72% |
34,600 |
2024/4/8 |
2,396 |
2,430 |
2,378 |
2,424 |
+2.24% |
32,700 |
2024/4/5 |
2,379 |
2,409 |
2,362 |
2,371 |
-1.37% |
37,100 |
2024/4/4 |
2,402 |
2,437 |
2,394 |
2,404 |
+1.14% |
31,800 |
2024/4/3 |
2,443 |
2,443 |
2,366 |
2,377 |
-1.37% |
48,000 |
2024/4/2 |
2,462 |
2,470 |
2,382 |
2,410 |
-2.11% |
78,900 |
2024/4/1 |
2,583 |
2,583 |
2,446 |
2,462 |
-5.53% |
64,600 |
2024/3/29 |
2,529 |
2,622 |
2,522 |
2,606 |
+2.96% |
110,400 |
2024/3/28 |
2,525 |
2,547 |
2,493 |
2,531 |
-0.94% |
68,800 |
2024/3/27 |
2,540 |
2,597 |
2,537 |
2,555 |
+0.71% |
90,500 |
2024/3/26 |
2,464 |
2,550 |
2,457 |
2,537 |
+1.97% |
57,000 |
2024/3/25 |
2,501 |
2,506 |
2,460 |
2,488 |
-1.39% |
65,100 |
2024/3/22 |
2,437 |
2,526 |
2,433 |
2,523 |
+3.06% |
73,200 |
2024/3/21 |
2,434 |
2,462 |
2,405 |
2,448 |
+1.83% |
63,600 |
2024/3/19 |
2,364 |
2,411 |
2,321 |
2,404 |
+1.69% |
103,300 |
2024/3/18 |
2,340 |
2,364 |
2,312 |
2,364 |
+1.46% |
92,100 |
2024/3/15 |
2,305 |
2,346 |
2,282 |
2,330 |
+0.56% |
60,800 |
2024/3/14 |
2,314 |
2,317 |
2,279 |
2,317 |
+0.96% |
37,800 |
2024/3/13 |
2,265 |
2,312 |
2,264 |
2,295 |
+0.83% |
40,200 |
2024/3/12 |
2,232 |
2,276 |
2,209 |
2,276 |
+1.65% |
22,000 |
2024/3/11 |
2,292 |
2,292 |
2,201 |
2,239 |
-2.99% |
62,400 |
2024/3/8 |
2,272 |
2,308 |
2,270 |
2,308 |
+0.79% |
37,900 |
2024/3/7 |
2,289 |
2,305 |
2,257 |
2,290 |
-0.09% |
62,500 |
2024/3/6 |
2,241 |
2,292 |
2,235 |
2,292 |
+1.87% |
53,000 |
2024/3/5 |
2,249 |
2,278 |
2,236 |
2,250 |
+0.54% |
43,300 |
2024/3/4 |
2,289 |
2,289 |
2,235 |
2,238 |
-2.19% |
63,000 |
2024/3/1 |
2,308 |
2,308 |
2,242 |
2,288 |
+0.13% |
43,900 |
2024/2/29 |
2,269 |
2,324 |
2,269 |
2,285 |
+0.75% |
57,900 |
2024/2/28 |
2,249 |
2,292 |
2,245 |
2,268 |
+0.31% |
38,200 |
2024/2/27 |
2,227 |
2,269 |
2,225 |
2,261 |
+1.53% |
32,500 |
2024/2/26 |
2,251 |
2,253 |
2,216 |
2,227 |
-0.27% |
36,800 |
2024/2/22 |
2,233 |
2,240 |
2,214 |
2,233 |
+0.31% |
22,300 |
2024/2/21 |
2,246 |
2,270 |
2,218 |
2,226 |
-0.89% |
23,400 |
2024/2/20 |
2,288 |
2,300 |
2,244 |
2,246 |
-1.84% |
27,400 |
2024/2/19 |
2,278 |
2,294 |
2,260 |
2,288 |
+0.53% |
21,300 |
2024/2/16 |
2,268 |
2,280 |
2,246 |
2,276 |
+2.15% |
24,000 |
2024/2/15 |
2,255 |
2,266 |
2,213 |
2,228 |
-0.40% |
26,000 |
2024/2/14 |
2,274 |
2,294 |
2,218 |
2,237 |
-2.87% |
32,400 |
2024/2/13 |
2,235 |
2,311 |
2,215 |
2,303 |
+3.04% |
61,300 |
2024/2/9 |
2,255 |
2,265 |
2,232 |
2,235 |
-1.37% |
27,800 |
2024/2/8 |
2,277 |
2,277 |
2,229 |
2,266 |
-1.56% |
47,800 |
2024/2/7 |
2,286 |
2,320 |
2,286 |
2,302 |
+0.48% |
26,600 |
2024/2/6 |
2,347 |
2,347 |
2,286 |
2,291 |
-3.13% |
38,100 |
2024/2/5 |
2,365 |
2,385 |
2,323 |
2,365 |
+1.03% |
47,000 |
2024/2/2 |
2,341 |
2,378 |
2,316 |
2,341 |
+0.69% |
42,000 |
2024/2/1 |
2,312 |
2,349 |
2,312 |
2,325 |
-1.48% |
37,900 |
2024/1/31 |
2,323 |
2,360 |
2,315 |
2,360 |
+0.81% |
29,400 |
2024/1/30 |
2,340 |
2,357 |
2,311 |
2,341 |
+0.04% |
63,600 |
2024/1/29 |
2,375 |
2,394 |
2,340 |
2,340 |
-1.47% |
70,500 |
2024/1/26 |
2,316 |
2,414 |
2,301 |
2,375 |
+2.33% |
231,800 |
2024/1/25 |
2,280 |
2,359 |
2,274 |
2,321 |
+2.02% |
116,400 |
2024/1/24 |
2,351 |
2,358 |
2,275 |
2,275 |
-3.48% |
81,900 |
2024/1/23 |
2,330 |
2,375 |
2,323 |
2,357 |
+1.20% |
96,400 |
2024/1/22 |
2,284 |
2,345 |
2,284 |
2,329 |
+2.19% |
51,400 |
2024/1/19 |
2,313 |
2,313 |
2,276 |
2,279 |
-0.78% |
47,700 |
2024/1/18 |
2,340 |
2,363 |
2,297 |
2,297 |
-2.30% |
39,500 |
2024/1/17 |
2,346 |
2,371 |
2,335 |
2,351 |
+0.38% |
100,600 |
2024/1/16 |
2,324 |
2,347 |
2,308 |
2,342 |
+0.82% |
70,400 |
2024/1/15 |
2,297 |
2,328 |
2,297 |
2,323 |
+2.20% |
44,400 |
2024/1/12 |
2,313 |
2,322 |
2,261 |
2,273 |
-1.69% |
56,700 |
2024/1/11 |
2,311 |
2,340 |
2,309 |
2,312 |
+0.61% |
34,800 |
2024/1/10 |
2,310 |
2,316 |
2,274 |
2,298 |
-0.52% |
72,400 |
2024/1/9 |
2,273 |
2,314 |
2,260 |
2,310 |
+1.14% |
69,100 |
2024/1/5 |
2,218 |
2,293 |
2,218 |
2,284 |
+3.21% |
76,400 |
2024/1/4 |
2,210 |
2,222 |
2,180 |
2,213 |
+0.14% |
50,400 |
2023/12/29 |
2,280 |
2,320 |
2,202 |
2,210 |
-3.07% |
78,600 |
2023/12/28 |
2,299 |
2,302 |
2,267 |
2,280 |
-1.77% |
131,000 |
2023/12/27 |
2,326 |
2,330 |
2,290 |
2,321 |
+1.00% |
61,400 |
2023/12/26 |
2,253 |
2,299 |
2,238 |
2,298 |
+2.59% |
104,700 |
2023/12/25 |
2,207 |
2,240 |
2,194 |
2,240 |
+1.54% |
59,400 |
2023/12/22 |
2,167 |
2,210 |
2,167 |
2,206 |
+1.85% |
68,400 |
2023/12/21 |
2,137 |
2,173 |
2,122 |
2,166 |
+0.88% |
64,300 |
2023/12/20 |
2,142 |
2,161 |
2,125 |
2,147 |
+1.47% |
86,200 |
2023/12/19 |
2,127 |
2,127 |
2,090 |
2,116 |
-0.52% |
45,300 |
2023/12/18 |
2,120 |
2,140 |
2,081 |
2,127 |
-0.61% |
58,500 |
2023/12/15 |
2,114 |
2,148 |
2,114 |
2,140 |
+0.61% |
62,500 |
2023/12/14 |
2,154 |
2,169 |
2,113 |
2,127 |
-0.61% |
53,600 |
2023/12/13 |
2,136 |
2,161 |
2,133 |
2,140 |
+0.19% |
65,500 |
2023/12/12 |
2,166 |
2,179 |
2,136 |
2,136 |
+0.28% |
113,900 |
2023/12/11 |
2,066 |
2,133 |
2,066 |
2,130 |
+3.15% |
107,800 |
2023/12/8 |
2,084 |
2,097 |
2,044 |
2,065 |
-2.59% |
98,500 |
2023/12/7 |
2,129 |
2,134 |
2,091 |
2,120 |
-0.98% |
77,700 |
2023/12/6 |
2,096 |
2,148 |
2,093 |
2,141 |
+3.38% |
65,400 |
2023/12/5 |
2,096 |
2,100 |
2,051 |
2,071 |
-1.19% |
101,300 |
2023/12/4 |
2,069 |
2,120 |
2,059 |
2,096 |
+2.80% |
106,300 |
2023/12/1 |
2,026 |
2,051 |
2,014 |
2,039 |
+1.59% |
105,300 |
2023/11/30 |
2,010 |
2,018 |
1,981 |
2,007 |
+0.05% |
89,300 |
2023/11/29 |
2,050 |
2,063 |
2,004 |
2,006 |
-2.15% |
67,300 |
2023/11/28 |
2,034 |
2,058 |
2,030 |
2,050 |
+0.79% |
83,100 |
2023/11/27 |
2,031 |
2,050 |
2,018 |
2,034 |
+0.30% |
55,000 |
2023/11/24 |
2,034 |
2,040 |
2,021 |
2,028 |
-0.29% |
47,800 |
2023/11/22 |
2,005 |
2,039 |
2,002 |
2,034 |
+1.45% |
79,500 |
2023/11/21 |
2,015 |
2,019 |
1,986 |
2,005 |
-0.05% |
52,100 |
2023/11/20 |
2,055 |
2,064 |
2,006 |
2,006 |
-1.81% |
46,500 |
2023/11/17 |
2,015 |
2,047 |
2,012 |
2,043 |
+1.39% |
32,900 |
2023/11/16 |
1,988 |
2,021 |
1,988 |
2,015 |
+1.36% |
46,000 |
2023/11/15 |
2,007 |
2,022 |
1,979 |
1,988 |
-0.80% |
64,300 |
2023/11/14 |
2,059 |
2,059 |
2,004 |
2,004 |
-1.76% |
105,200 |
2023/11/13 |
2,054 |
2,065 |
2,018 |
2,040 |
+0.34% |
60,400 |
2023/11/10 |
1,987 |
2,040 |
1,985 |
2,033 |
+0.74% |
68,200 |
2023/11/9 |
1,958 |
2,022 |
1,950 |
2,018 |
+3.75% |
107,300 |
2023/11/8 |
2,007 |
2,022 |
1,936 |
1,945 |
-1.12% |
222,400 |
2023/11/7 |
2,067 |
2,097 |
1,967 |
1,967 |
-7.09% |
223,000 |
2023/11/6 |
2,138 |
2,138 |
2,114 |
2,117 |
+0.71% |
74,200 |
2023/11/2 |
2,130 |
2,152 |
2,098 |
2,102 |
-1.50% |
113,500 |
2023/11/1 |
2,151 |
2,156 |
2,124 |
2,134 |
-0.47% |
131,200 |
2023/10/31 |
2,159 |
2,165 |
2,119 |
2,144 |
-0.79% |
156,300 |
2023/10/30 |
2,197 |
2,199 |
2,137 |
2,161 |
-2.04% |
412,400 |
2023/10/27 |
2,266 |
2,322 |
2,157 |
2,206 |
-0.72% |
154,600 |
2023/10/26 |
2,262 |
2,274 |
2,193 |
2,222 |
-1.81% |
123,100 |
2023/10/25 |
2,280 |
2,290 |
2,250 |
2,263 |
-1.27% |
123,800 |
2023/10/24 |
2,307 |
2,323 |
2,250 |
2,292 |
-2.30% |
126,400 |
2023/10/23 |
2,370 |
2,385 |
2,346 |
2,346 |
-1.68% |
95,400 |
|