日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,522 |
2,522 |
2,460 |
2,482 |
-1.47% |
17,800 |
2024/4/18 |
2,497 |
2,525 |
2,491 |
2,519 |
+1.04% |
10,100 |
2024/4/17 |
2,515 |
2,515 |
2,475 |
2,493 |
-0.68% |
14,300 |
2024/4/16 |
2,538 |
2,538 |
2,506 |
2,510 |
-1.57% |
13,700 |
2024/4/15 |
2,576 |
2,576 |
2,550 |
2,550 |
-1.16% |
12,100 |
2024/4/12 |
2,580 |
2,597 |
2,577 |
2,580 |
+0.31% |
16,000 |
2024/4/11 |
2,566 |
2,573 |
2,539 |
2,572 |
-0.04% |
16,200 |
2024/4/10 |
2,529 |
2,573 |
2,529 |
2,573 |
+1.78% |
31,300 |
2024/4/9 |
2,519 |
2,528 |
2,512 |
2,528 |
+0.20% |
15,700 |
2024/4/8 |
2,523 |
2,530 |
2,512 |
2,523 |
+0.80% |
17,700 |
2024/4/5 |
2,490 |
2,515 |
2,486 |
2,503 |
-0.08% |
15,700 |
2024/4/4 |
2,528 |
2,529 |
2,494 |
2,505 |
-0.40% |
20,200 |
2024/4/3 |
2,480 |
2,530 |
2,480 |
2,515 |
+1.41% |
39,600 |
2024/4/2 |
2,496 |
2,509 |
2,471 |
2,480 |
-0.12% |
18,700 |
2024/4/1 |
2,488 |
2,513 |
2,476 |
2,483 |
+0.00% |
29,300 |
2024/3/29 |
2,437 |
2,485 |
2,437 |
2,483 |
+1.97% |
26,000 |
2024/3/28 |
2,462 |
2,463 |
2,435 |
2,435 |
-0.45% |
16,800 |
2024/3/27 |
2,415 |
2,457 |
2,415 |
2,446 |
-0.08% |
36,200 |
2024/3/26 |
2,431 |
2,449 |
2,431 |
2,448 |
+0.82% |
16,600 |
2024/3/25 |
2,435 |
2,452 |
2,425 |
2,428 |
-0.25% |
23,300 |
2024/3/22 |
2,422 |
2,437 |
2,415 |
2,434 |
+0.50% |
22,500 |
2024/3/21 |
2,435 |
2,437 |
2,411 |
2,422 |
-0.33% |
19,400 |
2024/3/19 |
2,400 |
2,430 |
2,391 |
2,430 |
+1.33% |
24,700 |
2024/3/18 |
2,391 |
2,405 |
2,381 |
2,398 |
+0.80% |
23,800 |
2024/3/15 |
2,358 |
2,381 |
2,356 |
2,379 |
+0.72% |
12,000 |
2024/3/14 |
2,348 |
2,363 |
2,333 |
2,362 |
+1.07% |
19,700 |
2024/3/13 |
2,360 |
2,378 |
2,333 |
2,337 |
-0.81% |
14,000 |
2024/3/12 |
2,346 |
2,356 |
2,323 |
2,356 |
+0.43% |
21,600 |
2024/3/11 |
2,395 |
2,395 |
2,329 |
2,346 |
-2.05% |
26,500 |
2024/3/8 |
2,355 |
2,395 |
2,348 |
2,395 |
+1.44% |
28,400 |
2024/3/7 |
2,373 |
2,389 |
2,360 |
2,361 |
+0.00% |
16,800 |
2024/3/6 |
2,344 |
2,377 |
2,340 |
2,361 |
+0.68% |
28,800 |
2024/3/5 |
2,328 |
2,355 |
2,322 |
2,345 |
+0.60% |
27,300 |
2024/3/4 |
2,371 |
2,371 |
2,322 |
2,331 |
-1.69% |
42,400 |
2024/3/1 |
2,399 |
2,399 |
2,356 |
2,371 |
-1.00% |
30,800 |
2024/2/29 |
2,400 |
2,410 |
2,371 |
2,395 |
-0.17% |
27,400 |
2024/2/28 |
2,404 |
2,432 |
2,386 |
2,399 |
-0.21% |
28,800 |
2024/2/27 |
2,380 |
2,410 |
2,380 |
2,404 |
+1.01% |
23,500 |
2024/2/26 |
2,401 |
2,404 |
2,380 |
2,380 |
-0.04% |
16,200 |
2024/2/22 |
2,400 |
2,411 |
2,375 |
2,381 |
-0.54% |
16,000 |
2024/2/21 |
2,421 |
2,422 |
2,394 |
2,394 |
-1.12% |
16,900 |
2024/2/20 |
2,420 |
2,439 |
2,413 |
2,421 |
+0.41% |
16,300 |
2024/2/19 |
2,366 |
2,412 |
2,365 |
2,411 |
+2.12% |
22,500 |
2024/2/16 |
2,382 |
2,387 |
2,360 |
2,361 |
-0.17% |
25,400 |
2024/2/15 |
2,408 |
2,408 |
2,352 |
2,365 |
-0.67% |
27,900 |
2024/2/14 |
2,440 |
2,440 |
2,370 |
2,381 |
-2.50% |
35,700 |
2024/2/13 |
2,447 |
2,447 |
2,402 |
2,442 |
+1.67% |
35,600 |
2024/2/9 |
2,368 |
2,431 |
2,368 |
2,402 |
+0.84% |
47,400 |
2024/2/8 |
2,405 |
2,407 |
2,365 |
2,382 |
-1.45% |
34,700 |
2024/2/7 |
2,410 |
2,423 |
2,398 |
2,417 |
+0.25% |
29,600 |
2024/2/6 |
2,429 |
2,435 |
2,411 |
2,411 |
-0.74% |
19,200 |
2024/2/5 |
2,439 |
2,450 |
2,415 |
2,429 |
-0.12% |
28,900 |
2024/2/2 |
2,468 |
2,468 |
2,410 |
2,432 |
-0.65% |
26,400 |
2024/2/1 |
2,464 |
2,472 |
2,445 |
2,448 |
-0.65% |
16,100 |
2024/1/31 |
2,473 |
2,475 |
2,445 |
2,464 |
-0.36% |
15,800 |
2024/1/30 |
2,479 |
2,479 |
2,461 |
2,473 |
-0.16% |
17,100 |
2024/1/29 |
2,449 |
2,477 |
2,449 |
2,477 |
+1.18% |
22,700 |
2024/1/26 |
2,455 |
2,472 |
2,442 |
2,448 |
-0.24% |
24,900 |
2024/1/25 |
2,440 |
2,456 |
2,440 |
2,454 |
+0.57% |
23,400 |
2024/1/24 |
2,435 |
2,444 |
2,430 |
2,440 |
+0.16% |
17,200 |
2024/1/23 |
2,449 |
2,453 |
2,418 |
2,436 |
-0.49% |
22,000 |
2024/1/22 |
2,427 |
2,449 |
2,423 |
2,448 |
+1.32% |
19,600 |
2024/1/19 |
2,406 |
2,421 |
2,395 |
2,416 |
+0.37% |
15,500 |
2024/1/18 |
2,426 |
2,426 |
2,396 |
2,407 |
+0.29% |
25,000 |
2024/1/17 |
2,429 |
2,445 |
2,400 |
2,400 |
-0.54% |
29,500 |
2024/1/16 |
2,457 |
2,460 |
2,412 |
2,413 |
-1.63% |
30,200 |
2024/1/15 |
2,425 |
2,457 |
2,424 |
2,453 |
+1.74% |
42,700 |
2024/1/12 |
2,445 |
2,445 |
2,403 |
2,411 |
-1.15% |
28,100 |
2024/1/11 |
2,449 |
2,456 |
2,431 |
2,439 |
+0.25% |
50,400 |
2024/1/10 |
2,424 |
2,436 |
2,417 |
2,433 |
+1.33% |
52,700 |
2024/1/9 |
2,400 |
2,409 |
2,391 |
2,401 |
+0.46% |
54,900 |
2024/1/5 |
2,435 |
2,435 |
2,389 |
2,390 |
-0.87% |
41,300 |
2024/1/4 |
2,375 |
2,430 |
2,374 |
2,411 |
+1.56% |
61,200 |
2023/12/29 |
2,350 |
2,374 |
2,331 |
2,374 |
+0.81% |
52,800 |
2023/12/28 |
2,364 |
2,416 |
2,340 |
2,355 |
-3.88% |
160,200 |
2023/12/27 |
2,428 |
2,455 |
2,422 |
2,450 |
+1.28% |
154,900 |
2023/12/26 |
2,415 |
2,434 |
2,415 |
2,419 |
+0.67% |
62,200 |
2023/12/25 |
2,452 |
2,458 |
2,402 |
2,403 |
-1.92% |
114,400 |
2023/12/22 |
2,465 |
2,472 |
2,440 |
2,450 |
-0.61% |
63,100 |
2023/12/21 |
2,473 |
2,482 |
2,461 |
2,465 |
-0.76% |
48,000 |
2023/12/20 |
2,475 |
2,492 |
2,475 |
2,484 |
+0.20% |
35,500 |
2023/12/19 |
2,483 |
2,497 |
2,460 |
2,479 |
-0.88% |
48,500 |
2023/12/18 |
2,509 |
2,509 |
2,473 |
2,501 |
-0.36% |
33,400 |
2023/12/15 |
2,485 |
2,511 |
2,485 |
2,510 |
+1.17% |
33,100 |
2023/12/14 |
2,524 |
2,524 |
2,467 |
2,481 |
-1.00% |
45,400 |
2023/12/13 |
2,519 |
2,532 |
2,496 |
2,506 |
-0.04% |
31,200 |
2023/12/12 |
2,493 |
2,509 |
2,493 |
2,507 |
+1.25% |
31,600 |
2023/12/11 |
2,458 |
2,483 |
2,450 |
2,476 |
+2.82% |
58,500 |
2023/12/8 |
2,469 |
2,474 |
2,402 |
2,408 |
-2.75% |
142,500 |
2023/12/7 |
2,506 |
2,507 |
2,464 |
2,476 |
-1.20% |
133,700 |
2023/12/6 |
2,510 |
2,532 |
2,504 |
2,506 |
-0.20% |
60,400 |
2023/12/5 |
2,526 |
2,536 |
2,505 |
2,511 |
-0.08% |
58,800 |
2023/12/4 |
2,480 |
2,524 |
2,480 |
2,513 |
+1.54% |
70,300 |
2023/12/1 |
2,533 |
2,533 |
2,466 |
2,475 |
-1.75% |
77,600 |
2023/11/30 |
2,508 |
2,522 |
2,504 |
2,519 |
+0.32% |
40,200 |
2023/11/29 |
2,519 |
2,536 |
2,511 |
2,511 |
-0.63% |
46,300 |
2023/11/28 |
2,530 |
2,539 |
2,515 |
2,527 |
+0.52% |
29,300 |
2023/11/27 |
2,514 |
2,534 |
2,506 |
2,514 |
+0.84% |
37,500 |
2023/11/24 |
2,500 |
2,502 |
2,482 |
2,493 |
+0.85% |
32,500 |
2023/11/22 |
2,456 |
2,487 |
2,450 |
2,472 |
+1.10% |
35,000 |
2023/11/21 |
2,444 |
2,460 |
2,437 |
2,445 |
+0.58% |
24,400 |
2023/11/20 |
2,447 |
2,460 |
2,423 |
2,431 |
-0.16% |
29,600 |
2023/11/17 |
2,437 |
2,442 |
2,416 |
2,435 |
+0.83% |
22,100 |
2023/11/16 |
2,438 |
2,445 |
2,410 |
2,415 |
-0.58% |
26,100 |
2023/11/15 |
2,441 |
2,447 |
2,411 |
2,429 |
-0.21% |
18,800 |
2023/11/14 |
2,458 |
2,458 |
2,430 |
2,434 |
-0.37% |
16,500 |
2023/11/13 |
2,456 |
2,456 |
2,410 |
2,443 |
+0.12% |
51,000 |
2023/11/10 |
2,413 |
2,445 |
2,407 |
2,440 |
+1.12% |
13,700 |
2023/11/9 |
2,381 |
2,414 |
2,378 |
2,413 |
+1.34% |
14,200 |
2023/11/8 |
2,426 |
2,445 |
2,360 |
2,381 |
-1.85% |
26,400 |
2023/11/7 |
2,463 |
2,463 |
2,409 |
2,426 |
-0.70% |
26,200 |
2023/11/6 |
2,471 |
2,471 |
2,439 |
2,443 |
-0.04% |
34,900 |
2023/11/2 |
2,432 |
2,454 |
2,410 |
2,444 |
+1.71% |
32,700 |
2023/11/1 |
2,381 |
2,403 |
2,374 |
2,403 |
+1.82% |
23,700 |
2023/10/31 |
2,369 |
2,379 |
2,335 |
2,360 |
+0.64% |
40,100 |
2023/10/30 |
2,365 |
2,373 |
2,297 |
2,345 |
-2.13% |
55,600 |
2023/10/27 |
2,350 |
2,400 |
2,350 |
2,396 |
+3.14% |
28,400 |
2023/10/26 |
2,328 |
2,353 |
2,323 |
2,323 |
-1.23% |
25,900 |
2023/10/25 |
2,370 |
2,380 |
2,352 |
2,352 |
-0.76% |
18,500 |
2023/10/24 |
2,375 |
2,378 |
2,309 |
2,370 |
-0.21% |
32,600 |
2023/10/23 |
2,400 |
2,407 |
2,375 |
2,375 |
-0.96% |
18,800 |
2023/10/20 |
2,374 |
2,414 |
2,370 |
2,398 |
+1.01% |
12,100 |
2023/10/19 |
2,381 |
2,397 |
2,368 |
2,374 |
-0.42% |
17,900 |
|