日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,342 |
2,399 |
2,326 |
2,364 |
-0.34% |
91,700 |
2024/4/24 |
2,390 |
2,427 |
2,366 |
2,372 |
-1.66% |
75,600 |
2024/4/23 |
2,338 |
2,432 |
2,338 |
2,412 |
+4.92% |
111,000 |
2024/4/22 |
2,255 |
2,311 |
2,255 |
2,299 |
+2.73% |
42,500 |
2024/4/19 |
2,255 |
2,269 |
2,204 |
2,238 |
-1.28% |
61,700 |
2024/4/18 |
2,224 |
2,285 |
2,224 |
2,267 |
+1.61% |
25,000 |
2024/4/17 |
2,275 |
2,283 |
2,210 |
2,231 |
-1.37% |
50,700 |
2024/4/16 |
2,325 |
2,325 |
2,262 |
2,262 |
-3.46% |
58,200 |
2024/4/15 |
2,201 |
2,363 |
2,201 |
2,343 |
+4.79% |
90,700 |
2024/4/12 |
2,207 |
2,237 |
2,195 |
2,236 |
+1.64% |
85,400 |
2024/4/11 |
2,150 |
2,210 |
2,143 |
2,200 |
+0.00% |
72,400 |
2024/4/10 |
2,200 |
2,255 |
2,190 |
2,200 |
-1.17% |
81,200 |
2024/4/9 |
2,241 |
2,255 |
2,226 |
2,226 |
+0.68% |
38,800 |
2024/4/8 |
2,155 |
2,211 |
2,146 |
2,211 |
+2.31% |
50,400 |
2024/4/5 |
2,145 |
2,172 |
2,117 |
2,161 |
+0.56% |
52,600 |
2024/4/4 |
2,137 |
2,161 |
2,094 |
2,149 |
+2.33% |
52,400 |
2024/4/3 |
2,104 |
2,125 |
2,089 |
2,100 |
-0.62% |
53,400 |
2024/4/2 |
2,209 |
2,216 |
2,113 |
2,113 |
-3.78% |
78,600 |
2024/4/1 |
2,220 |
2,220 |
2,187 |
2,196 |
-1.08% |
68,100 |
2024/3/29 |
2,179 |
2,222 |
2,172 |
2,220 |
+2.16% |
51,600 |
2024/3/28 |
2,192 |
2,203 |
2,158 |
2,173 |
-1.23% |
81,700 |
2024/3/27 |
2,122 |
2,214 |
2,122 |
2,200 |
+1.29% |
164,900 |
2024/3/26 |
2,177 |
2,183 |
2,154 |
2,172 |
-0.23% |
51,300 |
2024/3/25 |
2,202 |
2,215 |
2,176 |
2,177 |
-1.05% |
43,200 |
2024/3/22 |
2,200 |
2,213 |
2,188 |
2,200 |
+0.00% |
67,900 |
2024/3/21 |
2,200 |
2,212 |
2,173 |
2,200 |
+2.18% |
188,600 |
2024/3/19 |
2,171 |
2,198 |
2,142 |
2,153 |
-1.60% |
159,900 |
2024/3/18 |
2,202 |
2,226 |
2,174 |
2,188 |
-2.45% |
172,700 |
2024/3/15 |
2,201 |
2,250 |
2,185 |
2,243 |
+0.13% |
93,000 |
2024/3/14 |
2,200 |
2,247 |
2,200 |
2,240 |
+2.19% |
72,800 |
2024/3/13 |
2,268 |
2,268 |
2,171 |
2,192 |
-1.17% |
55,700 |
2024/3/12 |
2,185 |
2,224 |
2,145 |
2,218 |
+0.09% |
59,300 |
2024/3/11 |
2,248 |
2,248 |
2,185 |
2,216 |
-2.34% |
72,700 |
2024/3/8 |
2,198 |
2,298 |
2,198 |
2,269 |
+3.70% |
115,300 |
2024/3/7 |
2,235 |
2,251 |
2,172 |
2,188 |
-0.55% |
95,600 |
2024/3/6 |
2,150 |
2,217 |
2,083 |
2,200 |
+0.41% |
124,600 |
2024/3/5 |
2,174 |
2,214 |
2,173 |
2,191 |
+0.18% |
78,200 |
2024/3/4 |
2,203 |
2,218 |
2,173 |
2,187 |
-0.23% |
187,800 |
2024/3/1 |
2,291 |
2,309 |
2,188 |
2,192 |
-3.09% |
182,600 |
2024/2/29 |
2,351 |
2,399 |
2,262 |
2,262 |
-1.87% |
437,200 |
2024/2/28 |
2,326 |
2,402 |
2,286 |
2,305 |
-1.58% |
107,000 |
2024/2/27 |
2,308 |
2,355 |
2,306 |
2,342 |
+1.52% |
100,800 |
2024/2/26 |
2,311 |
2,347 |
2,291 |
2,307 |
+1.50% |
85,900 |
2024/2/22 |
2,316 |
2,325 |
2,261 |
2,273 |
-0.35% |
37,300 |
2024/2/21 |
2,350 |
2,370 |
2,281 |
2,281 |
-3.76% |
55,600 |
2024/2/20 |
2,400 |
2,433 |
2,364 |
2,370 |
+0.04% |
47,200 |
2024/2/19 |
2,351 |
2,400 |
2,339 |
2,369 |
+0.17% |
54,600 |
2024/2/16 |
2,289 |
2,399 |
2,273 |
2,365 |
+5.63% |
84,400 |
2024/2/15 |
2,397 |
2,418 |
2,230 |
2,239 |
-4.60% |
81,100 |
2024/2/14 |
2,360 |
2,384 |
2,308 |
2,347 |
-0.64% |
78,300 |
2024/2/13 |
2,320 |
2,375 |
2,280 |
2,362 |
+3.69% |
149,200 |
2024/2/9 |
2,269 |
2,321 |
2,264 |
2,278 |
+1.42% |
50,000 |
2024/2/8 |
2,200 |
2,257 |
2,174 |
2,246 |
+1.72% |
47,300 |
2024/2/7 |
2,215 |
2,223 |
2,197 |
2,208 |
+0.18% |
29,300 |
2024/2/6 |
2,200 |
2,212 |
2,186 |
2,204 |
+0.18% |
36,300 |
2024/2/5 |
2,242 |
2,242 |
2,164 |
2,200 |
-2.78% |
83,500 |
2024/2/2 |
2,260 |
2,306 |
2,257 |
2,263 |
+0.27% |
66,300 |
2024/2/1 |
2,294 |
2,322 |
2,257 |
2,257 |
-2.34% |
81,800 |
2024/1/31 |
2,348 |
2,370 |
2,260 |
2,311 |
-1.58% |
107,800 |
2024/1/30 |
2,313 |
2,400 |
2,161 |
2,348 |
+1.12% |
270,000 |
2024/1/29 |
2,321 |
2,351 |
2,306 |
2,322 |
+1.04% |
34,800 |
2024/1/26 |
2,329 |
2,339 |
2,298 |
2,298 |
-1.37% |
43,900 |
2024/1/25 |
2,300 |
2,337 |
2,275 |
2,330 |
+1.97% |
56,700 |
2024/1/24 |
2,285 |
2,316 |
2,267 |
2,285 |
-0.31% |
38,000 |
2024/1/23 |
2,330 |
2,350 |
2,260 |
2,292 |
-0.74% |
58,600 |
2024/1/22 |
2,274 |
2,309 |
2,250 |
2,309 |
+1.81% |
63,800 |
2024/1/19 |
2,308 |
2,322 |
2,258 |
2,268 |
-1.82% |
68,500 |
2024/1/18 |
2,350 |
2,355 |
2,281 |
2,310 |
-2.45% |
63,700 |
2024/1/17 |
2,334 |
2,437 |
2,318 |
2,368 |
+1.15% |
105,400 |
2024/1/16 |
2,360 |
2,360 |
2,291 |
2,341 |
-0.09% |
74,000 |
2024/1/15 |
2,351 |
2,364 |
2,310 |
2,343 |
+0.26% |
55,800 |
2024/1/12 |
2,378 |
2,378 |
2,315 |
2,337 |
-3.75% |
157,300 |
2024/1/11 |
2,520 |
2,544 |
2,421 |
2,428 |
-2.65% |
100,900 |
2024/1/10 |
2,484 |
2,498 |
2,433 |
2,494 |
-1.58% |
109,800 |
2024/1/9 |
2,580 |
2,585 |
2,502 |
2,534 |
-1.74% |
126,200 |
2024/1/5 |
2,645 |
2,645 |
2,540 |
2,579 |
-1.86% |
153,500 |
2024/1/4 |
2,480 |
2,655 |
2,419 |
2,628 |
+6.14% |
239,400 |
2023/12/29 |
2,431 |
2,491 |
2,383 |
2,476 |
+2.87% |
122,000 |
2023/12/28 |
2,438 |
2,549 |
2,400 |
2,407 |
+0.80% |
362,100 |
2023/12/27 |
2,300 |
2,389 |
2,211 |
2,388 |
+13.50% |
248,000 |
2023/12/26 |
2,113 |
2,120 |
2,066 |
2,104 |
-0.43% |
30,800 |
2023/12/25 |
2,080 |
2,121 |
2,079 |
2,113 |
+1.68% |
25,700 |
2023/12/22 |
2,051 |
2,113 |
2,051 |
2,078 |
+1.56% |
48,600 |
2023/12/21 |
2,058 |
2,094 |
2,006 |
2,046 |
-2.06% |
63,500 |
2023/12/20 |
2,199 |
2,199 |
2,058 |
2,089 |
-4.48% |
119,400 |
2023/12/19 |
1,982 |
2,188 |
1,966 |
2,187 |
-0.68% |
276,100 |
2023/12/18 |
2,158 |
2,213 |
2,126 |
2,202 |
+0.09% |
93,300 |
2023/12/15 |
2,078 |
2,260 |
2,063 |
2,200 |
+5.87% |
166,300 |
2023/12/14 |
2,070 |
2,100 |
2,035 |
2,078 |
+4.42% |
91,200 |
2023/12/13 |
1,950 |
2,018 |
1,942 |
1,990 |
+3.11% |
66,700 |
2023/12/12 |
1,950 |
1,950 |
1,926 |
1,930 |
-0.52% |
19,200 |
2023/12/11 |
1,904 |
1,940 |
1,899 |
1,940 |
+2.92% |
26,000 |
2023/12/8 |
1,864 |
1,888 |
1,857 |
1,885 |
-0.74% |
42,200 |
2023/12/7 |
1,884 |
1,909 |
1,880 |
1,899 |
-0.16% |
18,500 |
2023/12/6 |
1,875 |
1,910 |
1,852 |
1,902 |
+1.33% |
17,800 |
2023/12/5 |
1,895 |
1,901 |
1,869 |
1,877 |
-1.83% |
41,800 |
2023/12/4 |
1,885 |
1,920 |
1,883 |
1,912 |
+0.63% |
12,700 |
2023/12/1 |
1,914 |
1,916 |
1,887 |
1,900 |
-0.37% |
30,900 |
2023/11/30 |
1,880 |
1,920 |
1,878 |
1,907 |
+1.22% |
14,100 |
2023/11/29 |
1,901 |
1,909 |
1,880 |
1,884 |
-1.52% |
21,000 |
2023/11/28 |
1,908 |
1,927 |
1,896 |
1,913 |
+0.68% |
16,700 |
2023/11/27 |
1,909 |
1,925 |
1,893 |
1,900 |
-0.42% |
18,100 |
2023/11/24 |
1,900 |
1,911 |
1,897 |
1,908 |
+0.42% |
14,800 |
2023/11/22 |
1,885 |
1,918 |
1,885 |
1,900 |
+0.32% |
15,300 |
2023/11/21 |
1,886 |
1,909 |
1,872 |
1,894 |
-0.11% |
22,900 |
2023/11/20 |
1,948 |
1,960 |
1,896 |
1,896 |
-1.86% |
41,600 |
2023/11/17 |
1,887 |
1,939 |
1,887 |
1,932 |
+2.38% |
39,700 |
2023/11/16 |
1,859 |
1,895 |
1,840 |
1,887 |
+1.02% |
25,900 |
2023/11/15 |
1,836 |
1,870 |
1,833 |
1,868 |
+1.74% |
23,300 |
2023/11/14 |
1,855 |
1,866 |
1,833 |
1,836 |
-1.02% |
33,600 |
2023/11/13 |
1,860 |
1,872 |
1,846 |
1,855 |
-0.75% |
27,500 |
2023/11/10 |
1,822 |
1,870 |
1,822 |
1,869 |
+1.30% |
45,700 |
2023/11/9 |
1,870 |
1,885 |
1,823 |
1,845 |
-0.81% |
58,000 |
2023/11/8 |
1,902 |
1,908 |
1,844 |
1,860 |
-2.26% |
72,300 |
2023/11/7 |
1,893 |
1,922 |
1,878 |
1,903 |
+0.53% |
43,100 |
2023/11/6 |
1,892 |
1,905 |
1,858 |
1,893 |
+2.21% |
68,200 |
2023/11/2 |
1,860 |
1,913 |
1,843 |
1,852 |
+0.11% |
92,400 |
2023/11/1 |
1,795 |
1,862 |
1,776 |
1,850 |
+4.46% |
92,700 |
2023/10/31 |
1,720 |
1,786 |
1,705 |
1,771 |
-0.51% |
135,600 |
2023/10/30 |
1,735 |
1,805 |
1,688 |
1,780 |
+2.59% |
281,700 |
2023/10/27 |
1,674 |
1,736 |
1,674 |
1,735 |
+4.90% |
43,500 |
2023/10/26 |
1,696 |
1,703 |
1,641 |
1,654 |
-3.05% |
41,400 |
2023/10/25 |
1,721 |
1,734 |
1,702 |
1,706 |
+0.12% |
49,800 |
|