日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,755 |
2,766 |
2,710 |
2,717 |
-1.42% |
22,600 |
2024/4/22 |
2,749 |
2,780 |
2,730 |
2,756 |
-0.22% |
27,800 |
2024/4/19 |
2,815 |
2,825 |
2,723 |
2,762 |
-2.37% |
31,100 |
2024/4/18 |
2,790 |
2,845 |
2,771 |
2,829 |
+1.11% |
11,400 |
2024/4/17 |
2,839 |
2,844 |
2,764 |
2,798 |
-0.50% |
20,100 |
2024/4/16 |
2,901 |
2,907 |
2,803 |
2,812 |
-4.03% |
22,400 |
2024/4/15 |
2,935 |
2,946 |
2,920 |
2,930 |
-1.11% |
10,800 |
2024/4/12 |
2,951 |
2,966 |
2,908 |
2,963 |
+0.41% |
22,700 |
2024/4/11 |
2,957 |
2,990 |
2,921 |
2,951 |
-1.63% |
13,100 |
2024/4/10 |
3,040 |
3,075 |
3,000 |
3,000 |
-0.83% |
22,700 |
2024/4/9 |
2,970 |
3,035 |
2,962 |
3,025 |
+2.27% |
37,300 |
2024/4/8 |
2,903 |
2,959 |
2,903 |
2,958 |
+2.57% |
22,100 |
2024/4/5 |
2,860 |
2,893 |
2,817 |
2,884 |
-0.69% |
28,400 |
2024/4/4 |
2,902 |
2,920 |
2,851 |
2,904 |
+2.94% |
50,500 |
2024/4/3 |
2,880 |
2,899 |
2,780 |
2,821 |
-3.42% |
64,200 |
2024/4/2 |
2,997 |
2,997 |
2,900 |
2,921 |
-1.32% |
32,900 |
2024/4/1 |
3,115 |
3,115 |
2,960 |
2,960 |
-4.98% |
57,100 |
2024/3/29 |
3,060 |
3,120 |
3,040 |
3,115 |
+1.96% |
30,300 |
2024/3/28 |
3,075 |
3,110 |
3,035 |
3,055 |
-2.86% |
25,600 |
2024/3/27 |
3,150 |
3,180 |
3,125 |
3,145 |
+0.48% |
32,200 |
2024/3/26 |
3,120 |
3,145 |
3,095 |
3,130 |
+0.81% |
33,700 |
2024/3/25 |
3,125 |
3,170 |
3,100 |
3,105 |
-0.64% |
24,400 |
2024/3/22 |
3,190 |
3,190 |
3,110 |
3,125 |
-1.11% |
32,800 |
2024/3/21 |
3,075 |
3,180 |
3,075 |
3,160 |
+5.16% |
52,100 |
2024/3/19 |
2,970 |
3,005 |
2,936 |
3,005 |
+1.18% |
32,100 |
2024/3/18 |
2,959 |
2,983 |
2,921 |
2,970 |
+1.89% |
31,800 |
2024/3/15 |
2,902 |
2,931 |
2,882 |
2,915 |
-0.21% |
18,200 |
2024/3/14 |
2,960 |
2,960 |
2,894 |
2,921 |
-0.88% |
25,600 |
2024/3/13 |
2,984 |
3,035 |
2,947 |
2,947 |
-0.27% |
25,500 |
2024/3/12 |
2,881 |
2,955 |
2,857 |
2,955 |
+0.85% |
25,200 |
2024/3/11 |
3,010 |
3,020 |
2,892 |
2,930 |
-4.72% |
87,900 |
2024/3/8 |
2,943 |
3,085 |
2,935 |
3,075 |
+4.70% |
76,000 |
2024/3/7 |
2,986 |
2,996 |
2,926 |
2,937 |
-1.44% |
43,200 |
2024/3/6 |
2,938 |
3,000 |
2,919 |
2,980 |
-0.27% |
37,200 |
2024/3/5 |
2,933 |
2,990 |
2,901 |
2,988 |
+1.74% |
43,800 |
2024/3/4 |
2,835 |
2,970 |
2,813 |
2,937 |
+4.97% |
81,700 |
2024/3/1 |
2,849 |
2,849 |
2,795 |
2,798 |
-0.99% |
22,300 |
2024/2/29 |
2,877 |
2,894 |
2,805 |
2,826 |
-1.50% |
34,000 |
2024/2/28 |
2,860 |
2,894 |
2,832 |
2,869 |
-0.07% |
37,200 |
2024/2/27 |
2,821 |
2,883 |
2,808 |
2,871 |
+2.24% |
35,100 |
2024/2/26 |
2,827 |
2,860 |
2,808 |
2,808 |
+1.01% |
20,100 |
2024/2/22 |
2,793 |
2,818 |
2,759 |
2,780 |
+1.35% |
36,400 |
2024/2/21 |
2,783 |
2,783 |
2,721 |
2,743 |
-2.94% |
25,800 |
2024/2/20 |
2,829 |
2,847 |
2,797 |
2,826 |
-0.11% |
20,100 |
2024/2/19 |
2,835 |
2,850 |
2,780 |
2,829 |
+0.96% |
27,300 |
2024/2/16 |
2,720 |
2,838 |
2,701 |
2,802 |
+4.67% |
69,100 |
2024/2/15 |
2,695 |
2,724 |
2,656 |
2,677 |
+0.45% |
26,800 |
2024/2/14 |
2,690 |
2,708 |
2,655 |
2,665 |
-1.52% |
26,600 |
2024/2/13 |
2,645 |
2,719 |
2,633 |
2,706 |
+2.97% |
45,100 |
2024/2/9 |
2,611 |
2,651 |
2,595 |
2,628 |
+0.31% |
19,900 |
2024/2/8 |
2,664 |
2,664 |
2,590 |
2,620 |
-1.65% |
45,500 |
2024/2/7 |
2,626 |
2,684 |
2,626 |
2,664 |
+2.03% |
19,500 |
2024/2/6 |
2,621 |
2,641 |
2,606 |
2,611 |
-0.61% |
34,700 |
2024/2/5 |
2,621 |
2,680 |
2,606 |
2,627 |
+1.16% |
69,100 |
2024/2/2 |
2,577 |
2,608 |
2,538 |
2,597 |
+0.74% |
45,500 |
2024/2/1 |
2,599 |
2,642 |
2,541 |
2,578 |
-0.58% |
40,400 |
2024/1/31 |
2,677 |
2,725 |
2,411 |
2,593 |
-3.14% |
115,500 |
2024/1/30 |
2,702 |
2,710 |
2,674 |
2,677 |
-0.85% |
25,100 |
2024/1/29 |
2,638 |
2,731 |
2,638 |
2,700 |
+3.53% |
67,000 |
2024/1/26 |
2,648 |
2,668 |
2,608 |
2,608 |
-1.51% |
25,300 |
2024/1/25 |
2,596 |
2,655 |
2,586 |
2,648 |
+2.91% |
23,200 |
2024/1/24 |
2,583 |
2,620 |
2,563 |
2,573 |
-0.85% |
26,600 |
2024/1/23 |
2,651 |
2,651 |
2,595 |
2,595 |
-1.67% |
44,100 |
2024/1/22 |
2,571 |
2,646 |
2,559 |
2,639 |
+3.73% |
49,300 |
2024/1/19 |
2,575 |
2,593 |
2,540 |
2,544 |
-0.04% |
25,300 |
2024/1/18 |
2,545 |
2,584 |
2,541 |
2,545 |
+0.00% |
12,800 |
2024/1/17 |
2,579 |
2,594 |
2,525 |
2,545 |
-0.04% |
37,800 |
2024/1/16 |
2,562 |
2,574 |
2,499 |
2,546 |
+0.95% |
39,300 |
2024/1/15 |
2,468 |
2,540 |
2,468 |
2,522 |
+2.60% |
23,200 |
2024/1/12 |
2,464 |
2,513 |
2,458 |
2,458 |
-0.28% |
18,300 |
2024/1/11 |
2,500 |
2,528 |
2,465 |
2,465 |
-1.68% |
44,500 |
2024/1/10 |
2,500 |
2,524 |
2,478 |
2,507 |
+0.16% |
33,200 |
2024/1/9 |
2,549 |
2,549 |
2,486 |
2,503 |
+4.16% |
49,600 |
2024/1/5 |
2,420 |
2,420 |
2,390 |
2,403 |
-0.08% |
23,200 |
2024/1/4 |
2,340 |
2,417 |
2,340 |
2,405 |
+2.91% |
35,400 |
2023/12/29 |
2,335 |
2,356 |
2,326 |
2,337 |
+0.09% |
22,500 |
2023/12/28 |
2,300 |
2,349 |
2,264 |
2,335 |
+2.05% |
30,000 |
2023/12/27 |
2,310 |
2,320 |
2,285 |
2,288 |
-1.00% |
23,700 |
2023/12/26 |
2,264 |
2,311 |
2,263 |
2,311 |
+2.35% |
24,000 |
2023/12/25 |
2,240 |
2,269 |
2,230 |
2,258 |
+2.08% |
22,300 |
2023/12/22 |
2,156 |
2,212 |
2,156 |
2,212 |
+2.98% |
20,700 |
2023/12/21 |
2,168 |
2,174 |
2,146 |
2,148 |
-1.60% |
26,300 |
2023/12/20 |
2,156 |
2,191 |
2,137 |
2,183 |
+1.25% |
26,100 |
2023/12/19 |
2,175 |
2,184 |
2,127 |
2,156 |
-0.83% |
55,500 |
2023/12/18 |
2,219 |
2,219 |
2,142 |
2,174 |
-2.99% |
56,500 |
2023/12/15 |
2,218 |
2,246 |
2,218 |
2,241 |
+1.04% |
9,200 |
2023/12/14 |
2,261 |
2,268 |
2,218 |
2,218 |
-1.90% |
15,300 |
2023/12/13 |
2,263 |
2,271 |
2,241 |
2,261 |
-0.31% |
16,900 |
2023/12/12 |
2,300 |
2,300 |
2,262 |
2,268 |
-0.26% |
8,300 |
2023/12/11 |
2,237 |
2,279 |
2,237 |
2,274 |
+1.70% |
11,300 |
2023/12/8 |
2,290 |
2,290 |
2,228 |
2,236 |
-3.08% |
19,800 |
2023/12/7 |
2,308 |
2,321 |
2,299 |
2,307 |
-0.77% |
9,200 |
2023/12/6 |
2,300 |
2,332 |
2,295 |
2,325 |
+1.97% |
20,900 |
2023/12/5 |
2,312 |
2,319 |
2,279 |
2,280 |
-1.55% |
23,000 |
2023/12/4 |
2,310 |
2,349 |
2,290 |
2,316 |
+0.96% |
33,500 |
2023/12/1 |
2,249 |
2,313 |
2,249 |
2,294 |
+2.46% |
46,100 |
2023/11/30 |
2,174 |
2,243 |
2,174 |
2,239 |
+2.99% |
26,100 |
2023/11/29 |
2,172 |
2,185 |
2,158 |
2,174 |
+0.60% |
20,100 |
2023/11/28 |
2,151 |
2,172 |
2,139 |
2,161 |
+0.42% |
16,400 |
2023/11/27 |
2,185 |
2,200 |
2,152 |
2,152 |
-1.28% |
24,000 |
2023/11/24 |
2,166 |
2,186 |
2,166 |
2,180 |
+1.54% |
17,700 |
2023/11/22 |
2,136 |
2,158 |
2,130 |
2,147 |
+0.51% |
13,600 |
2023/11/21 |
2,153 |
2,160 |
2,124 |
2,136 |
-0.65% |
11,500 |
2023/11/20 |
2,164 |
2,176 |
2,150 |
2,150 |
+0.00% |
17,700 |
2023/11/17 |
2,100 |
2,150 |
2,100 |
2,150 |
+2.43% |
21,200 |
2023/11/16 |
2,092 |
2,108 |
2,080 |
2,099 |
+0.00% |
12,400 |
2023/11/15 |
2,115 |
2,134 |
2,087 |
2,099 |
-0.76% |
19,600 |
2023/11/14 |
2,119 |
2,137 |
2,108 |
2,115 |
-0.19% |
8,800 |
2023/11/13 |
2,133 |
2,140 |
2,095 |
2,119 |
+0.19% |
22,300 |
2023/11/10 |
2,081 |
2,121 |
2,066 |
2,115 |
+1.20% |
14,600 |
2023/11/9 |
2,086 |
2,099 |
2,074 |
2,090 |
+0.19% |
12,300 |
2023/11/8 |
2,184 |
2,184 |
2,082 |
2,086 |
-4.49% |
28,200 |
2023/11/7 |
2,205 |
2,230 |
2,184 |
2,184 |
-0.41% |
23,400 |
2023/11/6 |
2,207 |
2,207 |
2,155 |
2,193 |
-0.14% |
33,800 |
2023/11/2 |
2,148 |
2,200 |
2,144 |
2,196 |
+0.37% |
27,200 |
2023/11/1 |
2,178 |
2,207 |
2,162 |
2,188 |
+1.63% |
28,100 |
2023/10/31 |
2,146 |
2,153 |
2,100 |
2,153 |
+1.08% |
26,100 |
2023/10/30 |
2,112 |
2,168 |
2,065 |
2,130 |
+0.85% |
85,400 |
2023/10/27 |
2,112 |
2,112 |
2,088 |
2,112 |
+2.18% |
14,700 |
2023/10/26 |
2,077 |
2,097 |
2,067 |
2,067 |
-0.48% |
20,000 |
2023/10/25 |
2,103 |
2,110 |
2,075 |
2,077 |
+0.68% |
13,400 |
2023/10/24 |
2,082 |
2,090 |
2,009 |
2,063 |
-0.96% |
31,200 |
2023/10/23 |
2,120 |
2,132 |
2,083 |
2,083 |
-2.25% |
21,800 |
|