日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,690 |
2,690 |
2,560 |
2,639 |
-2.26% |
223,700 |
2024/4/18 |
2,659 |
2,710 |
2,650 |
2,700 |
+1.16% |
84,900 |
2024/4/17 |
2,690 |
2,705 |
2,650 |
2,669 |
-1.15% |
142,400 |
2024/4/16 |
2,716 |
2,738 |
2,688 |
2,700 |
-1.17% |
115,400 |
2024/4/15 |
2,690 |
2,744 |
2,678 |
2,732 |
+0.18% |
113,100 |
2024/4/12 |
2,745 |
2,758 |
2,720 |
2,727 |
-0.11% |
93,300 |
2024/4/11 |
2,713 |
2,748 |
2,700 |
2,730 |
-0.51% |
93,200 |
2024/4/10 |
2,740 |
2,756 |
2,731 |
2,744 |
-0.22% |
116,300 |
2024/4/9 |
2,720 |
2,750 |
2,703 |
2,750 |
+1.36% |
102,000 |
2024/4/8 |
2,690 |
2,722 |
2,690 |
2,713 |
+0.93% |
82,900 |
2024/4/5 |
2,653 |
2,692 |
2,650 |
2,688 |
-0.33% |
97,600 |
2024/4/4 |
2,705 |
2,717 |
2,687 |
2,697 |
+0.82% |
132,000 |
2024/4/3 |
2,672 |
2,685 |
2,630 |
2,675 |
-0.48% |
173,300 |
2024/4/2 |
2,678 |
2,705 |
2,644 |
2,688 |
+0.00% |
181,200 |
2024/4/1 |
2,780 |
2,788 |
2,683 |
2,688 |
-2.54% |
131,300 |
2024/3/29 |
2,746 |
2,790 |
2,740 |
2,758 |
+0.40% |
152,400 |
2024/3/28 |
2,707 |
2,755 |
2,700 |
2,747 |
-0.65% |
207,700 |
2024/3/27 |
2,750 |
2,796 |
2,738 |
2,765 |
+0.99% |
238,400 |
2024/3/26 |
2,717 |
2,770 |
2,658 |
2,738 |
+3.99% |
462,700 |
2024/3/25 |
2,650 |
2,680 |
2,628 |
2,633 |
-0.64% |
150,400 |
2024/3/22 |
2,605 |
2,656 |
2,598 |
2,650 |
+1.53% |
247,700 |
2024/3/21 |
2,631 |
2,639 |
2,600 |
2,610 |
-0.08% |
177,300 |
2024/3/19 |
2,579 |
2,613 |
2,573 |
2,612 |
+1.48% |
198,600 |
2024/3/18 |
2,580 |
2,584 |
2,563 |
2,574 |
+1.38% |
171,600 |
2024/3/15 |
2,546 |
2,553 |
2,519 |
2,539 |
-0.27% |
140,000 |
2024/3/14 |
2,473 |
2,558 |
2,473 |
2,546 |
+2.95% |
178,900 |
2024/3/13 |
2,496 |
2,503 |
2,446 |
2,473 |
-0.04% |
177,800 |
2024/3/12 |
2,442 |
2,479 |
2,414 |
2,474 |
+0.53% |
140,600 |
2024/3/11 |
2,444 |
2,493 |
2,436 |
2,461 |
-0.12% |
138,800 |
2024/3/8 |
2,483 |
2,489 |
2,454 |
2,464 |
-1.24% |
132,400 |
2024/3/7 |
2,512 |
2,533 |
2,491 |
2,495 |
-0.91% |
141,600 |
2024/3/6 |
2,460 |
2,534 |
2,460 |
2,518 |
+2.82% |
139,700 |
2024/3/5 |
2,464 |
2,465 |
2,428 |
2,449 |
-1.29% |
207,500 |
2024/3/4 |
2,534 |
2,540 |
2,472 |
2,481 |
-2.09% |
169,600 |
2024/3/1 |
2,558 |
2,561 |
2,511 |
2,534 |
-1.09% |
138,500 |
2024/2/29 |
2,575 |
2,583 |
2,557 |
2,562 |
+0.12% |
151,100 |
2024/2/28 |
2,555 |
2,594 |
2,511 |
2,559 |
+1.95% |
331,000 |
2024/2/27 |
2,480 |
2,516 |
2,454 |
2,510 |
+0.32% |
197,800 |
2024/2/26 |
2,540 |
2,559 |
2,500 |
2,502 |
+0.28% |
269,300 |
2024/2/22 |
2,425 |
2,495 |
2,425 |
2,495 |
+3.70% |
281,900 |
2024/2/21 |
2,420 |
2,427 |
2,372 |
2,406 |
-1.80% |
325,400 |
2024/2/20 |
2,434 |
2,468 |
2,434 |
2,450 |
+0.86% |
239,100 |
2024/2/19 |
2,400 |
2,441 |
2,390 |
2,429 |
+2.75% |
161,200 |
2024/2/16 |
2,335 |
2,395 |
2,321 |
2,364 |
+1.59% |
200,700 |
2024/2/15 |
2,427 |
2,439 |
2,314 |
2,327 |
-4.08% |
193,500 |
2024/2/14 |
2,445 |
2,452 |
2,407 |
2,426 |
-0.12% |
218,500 |
2024/2/13 |
2,442 |
2,453 |
2,397 |
2,429 |
+0.16% |
170,800 |
2024/2/9 |
2,414 |
2,495 |
2,399 |
2,425 |
+0.41% |
349,500 |
2024/2/8 |
2,449 |
2,449 |
2,390 |
2,415 |
-1.75% |
217,100 |
2024/2/7 |
2,424 |
2,458 |
2,416 |
2,458 |
+1.03% |
67,100 |
2024/2/6 |
2,435 |
2,443 |
2,418 |
2,433 |
-0.29% |
104,700 |
2024/2/5 |
2,448 |
2,461 |
2,433 |
2,440 |
+0.78% |
100,000 |
2024/2/2 |
2,442 |
2,450 |
2,416 |
2,421 |
-0.86% |
120,800 |
2024/2/1 |
2,484 |
2,488 |
2,433 |
2,442 |
-2.01% |
115,600 |
2024/1/31 |
2,489 |
2,494 |
2,477 |
2,492 |
+0.08% |
69,400 |
2024/1/30 |
2,502 |
2,502 |
2,482 |
2,490 |
-0.48% |
67,100 |
2024/1/29 |
2,489 |
2,509 |
2,489 |
2,502 |
+0.85% |
107,100 |
2024/1/26 |
2,476 |
2,490 |
2,461 |
2,481 |
-0.12% |
76,300 |
2024/1/25 |
2,466 |
2,496 |
2,453 |
2,484 |
+0.32% |
106,500 |
2024/1/24 |
2,480 |
2,488 |
2,462 |
2,476 |
-0.60% |
74,000 |
2024/1/23 |
2,495 |
2,498 |
2,473 |
2,491 |
-0.12% |
91,200 |
2024/1/22 |
2,485 |
2,497 |
2,473 |
2,494 |
+1.38% |
80,200 |
2024/1/19 |
2,476 |
2,476 |
2,447 |
2,460 |
+0.08% |
109,800 |
2024/1/18 |
2,471 |
2,481 |
2,455 |
2,458 |
-0.24% |
62,400 |
2024/1/17 |
2,495 |
2,518 |
2,464 |
2,464 |
-0.56% |
171,400 |
2024/1/16 |
2,520 |
2,520 |
2,478 |
2,478 |
-1.82% |
101,200 |
2024/1/15 |
2,517 |
2,541 |
2,515 |
2,524 |
+0.80% |
106,700 |
2024/1/12 |
2,498 |
2,514 |
2,480 |
2,504 |
+0.56% |
107,900 |
2024/1/11 |
2,500 |
2,507 |
2,478 |
2,490 |
+0.12% |
157,400 |
2024/1/10 |
2,468 |
2,489 |
2,439 |
2,487 |
+0.77% |
155,100 |
2024/1/9 |
2,477 |
2,501 |
2,445 |
2,468 |
-0.04% |
125,400 |
2024/1/5 |
2,490 |
2,495 |
2,452 |
2,469 |
-1.12% |
149,700 |
2024/1/4 |
2,457 |
2,498 |
2,436 |
2,497 |
+0.73% |
132,600 |
2023/12/29 |
2,460 |
2,492 |
2,452 |
2,479 |
+1.02% |
110,300 |
2023/12/28 |
2,423 |
2,454 |
2,423 |
2,454 |
+0.95% |
71,800 |
2023/12/27 |
2,421 |
2,442 |
2,396 |
2,431 |
+1.42% |
93,700 |
2023/12/26 |
2,408 |
2,423 |
2,379 |
2,397 |
-1.40% |
82,200 |
2023/12/25 |
2,472 |
2,475 |
2,427 |
2,431 |
+0.08% |
68,000 |
2023/12/22 |
2,430 |
2,455 |
2,418 |
2,429 |
-0.45% |
109,800 |
2023/12/21 |
2,465 |
2,483 |
2,438 |
2,440 |
-1.61% |
139,900 |
2023/12/20 |
2,507 |
2,517 |
2,475 |
2,480 |
-0.72% |
247,900 |
2023/12/19 |
2,490 |
2,504 |
2,476 |
2,498 |
+0.32% |
174,300 |
2023/12/18 |
2,453 |
2,494 |
2,450 |
2,490 |
+0.77% |
243,600 |
2023/12/15 |
2,448 |
2,475 |
2,434 |
2,471 |
+2.11% |
186,400 |
2023/12/14 |
2,438 |
2,450 |
2,416 |
2,420 |
-0.82% |
93,800 |
2023/12/13 |
2,445 |
2,457 |
2,430 |
2,440 |
+0.78% |
154,500 |
2023/12/12 |
2,424 |
2,444 |
2,414 |
2,421 |
+0.41% |
129,300 |
2023/12/11 |
2,396 |
2,421 |
2,392 |
2,411 |
+2.25% |
150,400 |
2023/12/8 |
2,434 |
2,434 |
2,339 |
2,358 |
-1.09% |
197,200 |
2023/12/7 |
2,360 |
2,414 |
2,360 |
2,384 |
+0.00% |
191,000 |
2023/12/6 |
2,341 |
2,389 |
2,341 |
2,384 |
+1.75% |
110,600 |
2023/12/5 |
2,335 |
2,357 |
2,335 |
2,343 |
+0.51% |
123,200 |
2023/12/4 |
2,346 |
2,355 |
2,326 |
2,331 |
-0.81% |
141,600 |
2023/12/1 |
2,360 |
2,388 |
2,350 |
2,350 |
+1.29% |
159,400 |
2023/11/30 |
2,309 |
2,345 |
2,309 |
2,320 |
-0.39% |
218,700 |
2023/11/29 |
2,387 |
2,406 |
2,324 |
2,329 |
-1.81% |
204,100 |
2023/11/28 |
2,354 |
2,376 |
2,354 |
2,372 |
+1.32% |
205,200 |
2023/11/27 |
2,334 |
2,361 |
2,329 |
2,341 |
+0.30% |
104,100 |
2023/11/24 |
2,317 |
2,353 |
2,317 |
2,334 |
+1.79% |
122,100 |
2023/11/22 |
2,258 |
2,303 |
2,250 |
2,293 |
+0.13% |
142,400 |
2023/11/21 |
2,272 |
2,304 |
2,257 |
2,290 |
+0.84% |
88,400 |
2023/11/20 |
2,332 |
2,334 |
2,270 |
2,271 |
-2.36% |
114,600 |
2023/11/17 |
2,312 |
2,335 |
2,309 |
2,326 |
-0.68% |
72,700 |
2023/11/16 |
2,340 |
2,356 |
2,303 |
2,342 |
-2.13% |
115,100 |
2023/11/15 |
2,465 |
2,465 |
2,388 |
2,393 |
+0.63% |
200,300 |
2023/11/14 |
2,404 |
2,407 |
2,352 |
2,378 |
-0.13% |
137,300 |
2023/11/13 |
2,440 |
2,440 |
2,381 |
2,381 |
-1.65% |
168,600 |
2023/11/10 |
2,375 |
2,425 |
2,350 |
2,421 |
+2.98% |
332,700 |
2023/11/9 |
2,331 |
2,408 |
2,310 |
2,351 |
+2.22% |
608,100 |
2023/11/8 |
2,302 |
2,319 |
2,236 |
2,300 |
+0.74% |
261,700 |
2023/11/7 |
2,350 |
2,350 |
2,278 |
2,283 |
-0.74% |
138,500 |
2023/11/6 |
2,274 |
2,315 |
2,274 |
2,300 |
+2.45% |
227,600 |
2023/11/2 |
2,280 |
2,280 |
2,225 |
2,245 |
-0.53% |
114,100 |
2023/11/1 |
2,267 |
2,285 |
2,234 |
2,257 |
+1.53% |
144,200 |
2023/10/31 |
2,220 |
2,226 |
2,196 |
2,223 |
+1.74% |
139,000 |
2023/10/30 |
2,191 |
2,203 |
2,162 |
2,185 |
-0.36% |
107,900 |
2023/10/27 |
2,150 |
2,193 |
2,139 |
2,193 |
+2.72% |
93,000 |
2023/10/26 |
2,138 |
2,146 |
2,116 |
2,135 |
+0.33% |
93,200 |
2023/10/25 |
2,165 |
2,174 |
2,123 |
2,128 |
-1.34% |
74,300 |
2023/10/24 |
2,135 |
2,167 |
2,110 |
2,157 |
+1.55% |
99,300 |
2023/10/23 |
2,140 |
2,162 |
2,124 |
2,124 |
-0.75% |
105,200 |
2023/10/20 |
2,198 |
2,198 |
2,140 |
2,140 |
-2.10% |
93,000 |
2023/10/19 |
2,171 |
2,201 |
2,171 |
2,186 |
-1.35% |
39,800 |
|