日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
2,750 |
2,750 |
2,666 |
2,667 |
-2.74% |
49,800 |
2024/4/16 |
2,757 |
2,768 |
2,739 |
2,742 |
-1.37% |
45,500 |
2024/4/15 |
2,724 |
2,780 |
2,724 |
2,780 |
+1.76% |
44,000 |
2024/4/12 |
2,736 |
2,755 |
2,722 |
2,732 |
+0.26% |
39,200 |
2024/4/11 |
2,706 |
2,740 |
2,695 |
2,725 |
-0.37% |
35,400 |
2024/4/10 |
2,729 |
2,746 |
2,712 |
2,735 |
+1.52% |
43,500 |
2024/4/9 |
2,755 |
2,755 |
2,687 |
2,694 |
-2.39% |
85,600 |
2024/4/8 |
2,750 |
2,788 |
2,707 |
2,760 |
+1.28% |
112,000 |
2024/4/5 |
2,698 |
2,728 |
2,661 |
2,725 |
+0.59% |
141,200 |
2024/4/4 |
2,555 |
2,710 |
2,545 |
2,709 |
+8.14% |
284,100 |
2024/4/3 |
2,491 |
2,535 |
2,486 |
2,505 |
+0.24% |
94,900 |
2024/4/2 |
2,523 |
2,539 |
2,494 |
2,499 |
-1.77% |
89,400 |
2024/4/1 |
2,556 |
2,567 |
2,538 |
2,544 |
-0.47% |
59,800 |
2024/3/29 |
2,536 |
2,567 |
2,530 |
2,556 |
+0.67% |
58,500 |
2024/3/28 |
2,560 |
2,577 |
2,539 |
2,539 |
-2.61% |
170,100 |
2024/3/27 |
2,600 |
2,619 |
2,589 |
2,607 |
+0.70% |
257,500 |
2024/3/26 |
2,589 |
2,603 |
2,568 |
2,589 |
-0.12% |
131,600 |
2024/3/25 |
2,598 |
2,610 |
2,589 |
2,592 |
-0.15% |
103,000 |
2024/3/22 |
2,591 |
2,609 |
2,581 |
2,596 |
+1.21% |
104,700 |
2024/3/21 |
2,576 |
2,590 |
2,560 |
2,565 |
+0.20% |
171,400 |
2024/3/19 |
2,555 |
2,571 |
2,535 |
2,560 |
+0.12% |
120,400 |
2024/3/18 |
2,558 |
2,575 |
2,550 |
2,557 |
+0.83% |
134,400 |
2024/3/15 |
2,536 |
2,552 |
2,522 |
2,536 |
+0.32% |
142,000 |
2024/3/14 |
2,493 |
2,530 |
2,493 |
2,528 |
+1.00% |
106,800 |
2024/3/13 |
2,560 |
2,560 |
2,485 |
2,503 |
-1.34% |
95,800 |
2024/3/12 |
2,529 |
2,539 |
2,492 |
2,537 |
+0.24% |
115,900 |
2024/3/11 |
2,525 |
2,549 |
2,511 |
2,531 |
-0.43% |
143,800 |
2024/3/8 |
2,531 |
2,546 |
2,513 |
2,542 |
-0.51% |
123,400 |
2024/3/7 |
2,550 |
2,562 |
2,539 |
2,555 |
-0.20% |
98,800 |
2024/3/6 |
2,546 |
2,578 |
2,545 |
2,560 |
+0.39% |
89,700 |
2024/3/5 |
2,542 |
2,563 |
2,522 |
2,550 |
-0.62% |
96,800 |
2024/3/4 |
2,599 |
2,602 |
2,554 |
2,566 |
-1.04% |
131,100 |
2024/3/1 |
2,604 |
2,615 |
2,585 |
2,593 |
-0.31% |
89,900 |
2024/2/29 |
2,621 |
2,625 |
2,596 |
2,601 |
-0.46% |
85,900 |
2024/2/28 |
2,595 |
2,620 |
2,592 |
2,613 |
+0.46% |
80,000 |
2024/2/27 |
2,600 |
2,621 |
2,581 |
2,601 |
+0.04% |
53,700 |
2024/2/26 |
2,641 |
2,666 |
2,596 |
2,600 |
-0.61% |
69,400 |
2024/2/22 |
2,600 |
2,621 |
2,600 |
2,616 |
+0.85% |
38,100 |
2024/2/21 |
2,583 |
2,595 |
2,578 |
2,594 |
+0.43% |
32,600 |
2024/2/20 |
2,581 |
2,599 |
2,570 |
2,583 |
+0.27% |
44,600 |
2024/2/19 |
2,567 |
2,580 |
2,557 |
2,576 |
+0.82% |
35,500 |
2024/2/16 |
2,535 |
2,582 |
2,527 |
2,555 |
+1.39% |
42,600 |
2024/2/15 |
2,582 |
2,598 |
2,520 |
2,520 |
-2.36% |
43,200 |
2024/2/14 |
2,610 |
2,620 |
2,563 |
2,581 |
-1.41% |
62,900 |
2024/2/13 |
2,646 |
2,650 |
2,609 |
2,618 |
-0.04% |
60,600 |
2024/2/9 |
2,610 |
2,644 |
2,609 |
2,619 |
-0.34% |
72,400 |
2024/2/8 |
2,643 |
2,644 |
2,598 |
2,628 |
-0.57% |
51,500 |
2024/2/7 |
2,685 |
2,693 |
2,640 |
2,643 |
-2.07% |
52,300 |
2024/2/6 |
2,738 |
2,738 |
2,695 |
2,699 |
-1.85% |
40,800 |
2024/2/5 |
2,778 |
2,780 |
2,737 |
2,750 |
-0.87% |
39,100 |
2024/2/2 |
2,806 |
2,806 |
2,762 |
2,774 |
-0.04% |
38,900 |
2024/2/1 |
2,794 |
2,809 |
2,758 |
2,775 |
-1.28% |
78,000 |
2024/1/31 |
2,801 |
2,836 |
2,750 |
2,811 |
-0.04% |
77,500 |
2024/1/30 |
2,795 |
2,821 |
2,795 |
2,812 |
+0.61% |
42,300 |
2024/1/29 |
2,785 |
2,804 |
2,783 |
2,795 |
+0.58% |
26,500 |
2024/1/26 |
2,804 |
2,804 |
2,777 |
2,779 |
-0.93% |
48,200 |
2024/1/25 |
2,775 |
2,809 |
2,775 |
2,805 |
+1.08% |
33,000 |
2024/1/24 |
2,789 |
2,794 |
2,766 |
2,775 |
-0.82% |
39,800 |
2024/1/23 |
2,825 |
2,833 |
2,798 |
2,798 |
-0.96% |
37,100 |
2024/1/22 |
2,824 |
2,850 |
2,818 |
2,825 |
+0.07% |
55,800 |
2024/1/19 |
2,839 |
2,860 |
2,820 |
2,823 |
+0.46% |
38,000 |
2024/1/18 |
2,800 |
2,828 |
2,787 |
2,810 |
+0.86% |
35,800 |
2024/1/17 |
2,777 |
2,816 |
2,777 |
2,786 |
-0.11% |
36,300 |
2024/1/16 |
2,832 |
2,850 |
2,780 |
2,789 |
-0.89% |
33,700 |
2024/1/15 |
2,785 |
2,830 |
2,773 |
2,814 |
+1.11% |
40,600 |
2024/1/12 |
2,786 |
2,798 |
2,764 |
2,783 |
+0.43% |
43,000 |
2024/1/11 |
2,792 |
2,800 |
2,760 |
2,771 |
-0.65% |
52,700 |
2024/1/10 |
2,755 |
2,795 |
2,755 |
2,789 |
+1.23% |
55,900 |
2024/1/9 |
2,826 |
2,826 |
2,747 |
2,755 |
+1.06% |
67,800 |
2024/1/5 |
2,749 |
2,763 |
2,725 |
2,726 |
-0.44% |
70,900 |
2024/1/4 |
2,710 |
2,743 |
2,689 |
2,738 |
+0.66% |
55,300 |
2023/12/29 |
2,702 |
2,720 |
2,699 |
2,720 |
+0.67% |
32,900 |
2023/12/28 |
2,703 |
2,708 |
2,675 |
2,702 |
-0.18% |
22,900 |
2023/12/27 |
2,686 |
2,707 |
2,686 |
2,707 |
+0.78% |
28,200 |
2023/12/26 |
2,708 |
2,712 |
2,682 |
2,686 |
-0.70% |
43,500 |
2023/12/25 |
2,711 |
2,719 |
2,682 |
2,705 |
+0.07% |
27,800 |
2023/12/22 |
2,683 |
2,713 |
2,683 |
2,703 |
+1.39% |
38,700 |
2023/12/21 |
2,682 |
2,694 |
2,664 |
2,666 |
-0.78% |
29,100 |
2023/12/20 |
2,686 |
2,709 |
2,679 |
2,687 |
+0.90% |
86,800 |
2023/12/19 |
2,628 |
2,667 |
2,614 |
2,663 |
+1.06% |
49,600 |
2023/12/18 |
2,632 |
2,652 |
2,601 |
2,635 |
-0.38% |
33,400 |
2023/12/15 |
2,665 |
2,665 |
2,636 |
2,645 |
-0.68% |
43,200 |
2023/12/14 |
2,671 |
2,676 |
2,651 |
2,663 |
+0.76% |
37,300 |
2023/12/13 |
2,650 |
2,656 |
2,636 |
2,643 |
-0.38% |
27,400 |
2023/12/12 |
2,680 |
2,687 |
2,653 |
2,653 |
-0.56% |
21,900 |
2023/12/11 |
2,645 |
2,668 |
2,639 |
2,668 |
+1.68% |
37,800 |
2023/12/8 |
2,614 |
2,646 |
2,608 |
2,624 |
+0.19% |
62,400 |
2023/12/7 |
2,636 |
2,653 |
2,605 |
2,619 |
-2.42% |
36,800 |
2023/12/6 |
2,640 |
2,689 |
2,640 |
2,684 |
+1.90% |
50,800 |
2023/12/5 |
2,610 |
2,648 |
2,610 |
2,634 |
+0.38% |
33,100 |
2023/12/4 |
2,633 |
2,638 |
2,590 |
2,624 |
-0.46% |
42,500 |
2023/12/1 |
2,620 |
2,650 |
2,620 |
2,636 |
+0.92% |
30,900 |
2023/11/30 |
2,627 |
2,627 |
2,605 |
2,612 |
+0.00% |
44,300 |
2023/11/29 |
2,632 |
2,640 |
2,604 |
2,612 |
-0.84% |
35,900 |
2023/11/28 |
2,588 |
2,638 |
2,588 |
2,634 |
+1.93% |
52,900 |
2023/11/27 |
2,584 |
2,593 |
2,564 |
2,584 |
+0.35% |
39,300 |
2023/11/24 |
2,588 |
2,588 |
2,570 |
2,575 |
+0.31% |
24,200 |
2023/11/22 |
2,554 |
2,582 |
2,551 |
2,567 |
+0.47% |
19,900 |
2023/11/21 |
2,545 |
2,563 |
2,536 |
2,555 |
+0.39% |
25,400 |
2023/11/20 |
2,581 |
2,590 |
2,545 |
2,545 |
-1.59% |
45,700 |
2023/11/17 |
2,536 |
2,587 |
2,526 |
2,586 |
+2.09% |
41,600 |
2023/11/16 |
2,523 |
2,542 |
2,505 |
2,533 |
+0.12% |
29,500 |
2023/11/15 |
2,520 |
2,540 |
2,509 |
2,530 |
+0.44% |
27,500 |
2023/11/14 |
2,529 |
2,529 |
2,508 |
2,519 |
-0.16% |
38,800 |
2023/11/13 |
2,522 |
2,542 |
2,517 |
2,523 |
+0.00% |
35,000 |
2023/11/10 |
2,502 |
2,539 |
2,502 |
2,523 |
-0.20% |
39,400 |
2023/11/9 |
2,528 |
2,536 |
2,501 |
2,528 |
-0.32% |
31,900 |
2023/11/8 |
2,572 |
2,574 |
2,520 |
2,536 |
-1.40% |
63,000 |
2023/11/7 |
2,571 |
2,598 |
2,559 |
2,572 |
+0.04% |
50,900 |
2023/11/6 |
2,559 |
2,582 |
2,545 |
2,571 |
+0.55% |
75,700 |
2023/11/2 |
2,568 |
2,583 |
2,528 |
2,557 |
+1.55% |
81,000 |
2023/11/1 |
2,568 |
2,612 |
2,501 |
2,518 |
-2.06% |
149,200 |
2023/10/31 |
2,564 |
2,585 |
2,538 |
2,571 |
+1.26% |
137,500 |
2023/10/30 |
2,557 |
2,558 |
2,516 |
2,539 |
-0.98% |
395,500 |
2023/10/27 |
2,509 |
2,564 |
2,509 |
2,564 |
+2.19% |
84,500 |
2023/10/26 |
2,519 |
2,532 |
2,490 |
2,509 |
-0.59% |
114,600 |
2023/10/25 |
2,518 |
2,547 |
2,514 |
2,524 |
+1.12% |
70,300 |
2023/10/24 |
2,484 |
2,504 |
2,444 |
2,496 |
+0.24% |
77,800 |
2023/10/23 |
2,515 |
2,518 |
2,480 |
2,490 |
-0.99% |
49,900 |
2023/10/20 |
2,510 |
2,534 |
2,504 |
2,515 |
+0.20% |
36,200 |
2023/10/19 |
2,498 |
2,516 |
2,489 |
2,510 |
-0.24% |
53,900 |
2023/10/18 |
2,500 |
2,517 |
2,476 |
2,516 |
+1.41% |
61,300 |
2023/10/17 |
2,488 |
2,501 |
2,465 |
2,481 |
+0.61% |
44,300 |
|