日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,222 |
2,242 |
2,168 |
2,176 |
-3.03% |
53,800 |
2024/4/18 |
2,226 |
2,248 |
2,226 |
2,244 |
+0.85% |
13,500 |
2024/4/17 |
2,240 |
2,240 |
2,219 |
2,225 |
-0.27% |
19,000 |
2024/4/16 |
2,222 |
2,238 |
2,220 |
2,231 |
+0.09% |
21,300 |
2024/4/15 |
2,240 |
2,240 |
2,222 |
2,229 |
-0.93% |
17,300 |
2024/4/12 |
2,239 |
2,257 |
2,239 |
2,250 |
+0.58% |
11,400 |
2024/4/11 |
2,215 |
2,253 |
2,215 |
2,237 |
+0.13% |
16,600 |
2024/4/10 |
2,240 |
2,250 |
2,230 |
2,234 |
+0.22% |
7,100 |
2024/4/9 |
2,239 |
2,239 |
2,225 |
2,229 |
+0.13% |
15,900 |
2024/4/8 |
2,219 |
2,233 |
2,213 |
2,226 |
+0.54% |
10,900 |
2024/4/5 |
2,217 |
2,227 |
2,196 |
2,214 |
-0.63% |
19,100 |
2024/4/4 |
2,224 |
2,240 |
2,224 |
2,228 |
+0.32% |
19,500 |
2024/4/3 |
2,201 |
2,229 |
2,201 |
2,221 |
+0.23% |
21,000 |
2024/4/2 |
2,227 |
2,234 |
2,215 |
2,216 |
-0.63% |
21,300 |
2024/4/1 |
2,273 |
2,273 |
2,230 |
2,230 |
-1.28% |
17,700 |
2024/3/29 |
2,272 |
2,273 |
2,259 |
2,259 |
+0.04% |
18,500 |
2024/3/28 |
2,297 |
2,309 |
2,258 |
2,258 |
-4.36% |
44,500 |
2024/3/27 |
2,359 |
2,383 |
2,355 |
2,361 |
+0.30% |
116,800 |
2024/3/26 |
2,337 |
2,360 |
2,335 |
2,354 |
+0.34% |
34,300 |
2024/3/25 |
2,350 |
2,365 |
2,335 |
2,346 |
-0.09% |
41,800 |
2024/3/22 |
2,373 |
2,373 |
2,339 |
2,348 |
+0.09% |
37,000 |
2024/3/21 |
2,351 |
2,375 |
2,341 |
2,346 |
-0.51% |
85,700 |
2024/3/19 |
2,348 |
2,364 |
2,335 |
2,358 |
+0.73% |
39,400 |
2024/3/18 |
2,367 |
2,367 |
2,336 |
2,341 |
-0.38% |
46,300 |
2024/3/15 |
2,305 |
2,368 |
2,305 |
2,350 |
+2.49% |
190,500 |
2024/3/14 |
2,289 |
2,311 |
2,285 |
2,293 |
-0.13% |
31,900 |
2024/3/13 |
2,333 |
2,333 |
2,293 |
2,296 |
-1.42% |
24,000 |
2024/3/12 |
2,316 |
2,329 |
2,277 |
2,329 |
+0.17% |
23,100 |
2024/3/11 |
2,331 |
2,354 |
2,311 |
2,325 |
-1.61% |
30,400 |
2024/3/8 |
2,330 |
2,382 |
2,330 |
2,363 |
+0.55% |
34,600 |
2024/3/7 |
2,377 |
2,394 |
2,344 |
2,350 |
-0.55% |
22,000 |
2024/3/6 |
2,350 |
2,374 |
2,346 |
2,363 |
-0.08% |
23,300 |
2024/3/5 |
2,349 |
2,380 |
2,345 |
2,365 |
+0.38% |
18,900 |
2024/3/4 |
2,372 |
2,372 |
2,334 |
2,356 |
+0.26% |
29,000 |
2024/3/1 |
2,357 |
2,372 |
2,340 |
2,350 |
-0.51% |
19,600 |
2024/2/29 |
2,378 |
2,389 |
2,353 |
2,362 |
-0.30% |
32,000 |
2024/2/28 |
2,374 |
2,412 |
2,363 |
2,369 |
-1.09% |
18,900 |
2024/2/27 |
2,380 |
2,418 |
2,380 |
2,395 |
+0.63% |
11,700 |
2024/2/26 |
2,412 |
2,429 |
2,380 |
2,380 |
-0.87% |
16,600 |
2024/2/22 |
2,375 |
2,407 |
2,365 |
2,401 |
+1.27% |
26,200 |
2024/2/21 |
2,400 |
2,404 |
2,355 |
2,371 |
-1.21% |
16,300 |
2024/2/20 |
2,414 |
2,415 |
2,389 |
2,400 |
-0.58% |
15,900 |
2024/2/19 |
2,364 |
2,434 |
2,356 |
2,414 |
+2.64% |
38,300 |
2024/2/16 |
2,339 |
2,367 |
2,330 |
2,352 |
+1.42% |
28,000 |
2024/2/15 |
2,355 |
2,369 |
2,311 |
2,319 |
-0.60% |
24,800 |
2024/2/14 |
2,352 |
2,355 |
2,310 |
2,333 |
-0.55% |
28,800 |
2024/2/13 |
2,330 |
2,359 |
2,316 |
2,346 |
+2.27% |
40,200 |
2024/2/9 |
2,286 |
2,308 |
2,286 |
2,294 |
-1.21% |
23,300 |
2024/2/8 |
2,309 |
2,335 |
2,307 |
2,322 |
+0.61% |
29,100 |
2024/2/7 |
2,301 |
2,333 |
2,301 |
2,308 |
-0.04% |
15,800 |
2024/2/6 |
2,331 |
2,334 |
2,308 |
2,309 |
-0.94% |
15,900 |
2024/2/5 |
2,310 |
2,335 |
2,307 |
2,331 |
+1.61% |
15,200 |
2024/2/2 |
2,291 |
2,309 |
2,289 |
2,294 |
+0.26% |
12,600 |
2024/2/1 |
2,275 |
2,298 |
2,267 |
2,288 |
+0.22% |
12,900 |
2024/1/31 |
2,265 |
2,284 |
2,262 |
2,283 |
+0.97% |
13,600 |
2024/1/30 |
2,267 |
2,273 |
2,260 |
2,261 |
-0.26% |
13,100 |
2024/1/29 |
2,273 |
2,273 |
2,260 |
2,267 |
+1.12% |
9,400 |
2024/1/26 |
2,248 |
2,258 |
2,242 |
2,242 |
-0.75% |
15,400 |
2024/1/25 |
2,253 |
2,260 |
2,246 |
2,259 |
+0.62% |
13,600 |
2024/1/24 |
2,259 |
2,260 |
2,245 |
2,245 |
-0.62% |
12,700 |
2024/1/23 |
2,272 |
2,284 |
2,259 |
2,259 |
-0.40% |
14,300 |
2024/1/22 |
2,255 |
2,282 |
2,255 |
2,268 |
+0.58% |
11,300 |
2024/1/19 |
2,246 |
2,257 |
2,240 |
2,255 |
+0.40% |
14,200 |
2024/1/18 |
2,249 |
2,257 |
2,246 |
2,246 |
-0.18% |
10,300 |
2024/1/17 |
2,291 |
2,292 |
2,250 |
2,250 |
-0.53% |
19,700 |
2024/1/16 |
2,290 |
2,296 |
2,262 |
2,262 |
-1.22% |
20,800 |
2024/1/15 |
2,268 |
2,299 |
2,267 |
2,290 |
+1.78% |
16,000 |
2024/1/12 |
2,288 |
2,288 |
2,241 |
2,250 |
-0.84% |
14,200 |
2024/1/11 |
2,287 |
2,292 |
2,264 |
2,269 |
+0.40% |
16,400 |
2024/1/10 |
2,253 |
2,273 |
2,242 |
2,260 |
+0.31% |
18,200 |
2024/1/9 |
2,280 |
2,288 |
2,247 |
2,253 |
-0.71% |
20,600 |
2024/1/5 |
2,268 |
2,286 |
2,265 |
2,269 |
+0.58% |
15,400 |
2024/1/4 |
2,220 |
2,256 |
2,204 |
2,256 |
+1.44% |
9,000 |
2023/12/29 |
2,224 |
2,230 |
2,212 |
2,224 |
+0.41% |
15,200 |
2023/12/28 |
2,201 |
2,219 |
2,201 |
2,215 |
+0.09% |
9,300 |
2023/12/27 |
2,201 |
2,213 |
2,193 |
2,213 |
+0.87% |
20,700 |
2023/12/26 |
2,165 |
2,195 |
2,154 |
2,194 |
+1.34% |
14,900 |
2023/12/25 |
2,178 |
2,181 |
2,159 |
2,165 |
-0.09% |
9,700 |
2023/12/22 |
2,148 |
2,180 |
2,148 |
2,167 |
+1.55% |
15,900 |
2023/12/21 |
2,151 |
2,171 |
2,133 |
2,134 |
-1.75% |
16,200 |
2023/12/20 |
2,208 |
2,208 |
2,172 |
2,172 |
-1.63% |
22,900 |
2023/12/19 |
2,209 |
2,210 |
2,182 |
2,208 |
+0.27% |
15,300 |
2023/12/18 |
2,225 |
2,230 |
2,191 |
2,202 |
-2.31% |
34,100 |
2023/12/15 |
2,275 |
2,288 |
2,248 |
2,254 |
-0.88% |
29,100 |
2023/12/14 |
2,295 |
2,295 |
2,270 |
2,274 |
-0.92% |
36,500 |
2023/12/13 |
2,297 |
2,306 |
2,288 |
2,295 |
-0.09% |
18,300 |
2023/12/12 |
2,328 |
2,329 |
2,295 |
2,297 |
-1.33% |
35,900 |
2023/12/11 |
2,284 |
2,333 |
2,284 |
2,328 |
+2.02% |
26,700 |
2023/12/8 |
2,300 |
2,316 |
2,274 |
2,282 |
-1.08% |
62,700 |
2023/12/7 |
2,336 |
2,336 |
2,303 |
2,307 |
-1.79% |
27,000 |
2023/12/6 |
2,342 |
2,357 |
2,340 |
2,349 |
+0.73% |
22,400 |
2023/12/5 |
2,330 |
2,348 |
2,330 |
2,332 |
-0.34% |
25,200 |
2023/12/4 |
2,337 |
2,353 |
2,330 |
2,340 |
+0.13% |
17,300 |
2023/12/1 |
2,350 |
2,354 |
2,329 |
2,337 |
+0.04% |
32,900 |
2023/11/30 |
2,320 |
2,340 |
2,281 |
2,336 |
+1.26% |
88,600 |
2023/11/29 |
2,348 |
2,348 |
2,307 |
2,307 |
-1.20% |
23,400 |
2023/11/28 |
2,329 |
2,338 |
2,305 |
2,335 |
+0.43% |
26,100 |
2023/11/27 |
2,336 |
2,352 |
2,316 |
2,325 |
-0.34% |
18,600 |
2023/11/24 |
2,341 |
2,352 |
2,333 |
2,333 |
-0.21% |
20,400 |
2023/11/22 |
2,332 |
2,351 |
2,325 |
2,338 |
-0.04% |
21,100 |
2023/11/21 |
2,363 |
2,379 |
2,338 |
2,339 |
-1.56% |
41,600 |
2023/11/20 |
2,418 |
2,424 |
2,356 |
2,376 |
-1.74% |
87,900 |
2023/11/17 |
2,414 |
2,438 |
2,392 |
2,418 |
+0.04% |
111,700 |
2023/11/16 |
2,465 |
2,472 |
2,413 |
2,417 |
-1.95% |
35,300 |
2023/11/15 |
2,449 |
2,477 |
2,424 |
2,465 |
+1.48% |
35,700 |
2023/11/14 |
2,461 |
2,461 |
2,429 |
2,429 |
-0.90% |
16,400 |
2023/11/13 |
2,472 |
2,485 |
2,451 |
2,451 |
-0.81% |
29,200 |
2023/11/10 |
2,461 |
2,472 |
2,407 |
2,471 |
-3.51% |
47,000 |
2023/11/9 |
2,537 |
2,569 |
2,530 |
2,561 |
+0.95% |
25,600 |
2023/11/8 |
2,587 |
2,587 |
2,534 |
2,537 |
-1.93% |
27,900 |
2023/11/7 |
2,637 |
2,649 |
2,587 |
2,587 |
-1.90% |
21,600 |
2023/11/6 |
2,627 |
2,654 |
2,607 |
2,637 |
+1.89% |
34,800 |
2023/11/2 |
2,599 |
2,624 |
2,570 |
2,588 |
+0.19% |
28,500 |
2023/11/1 |
2,544 |
2,587 |
2,541 |
2,583 |
+2.58% |
33,700 |
2023/10/31 |
2,509 |
2,519 |
2,465 |
2,518 |
+1.45% |
40,200 |
2023/10/30 |
2,489 |
2,515 |
2,462 |
2,482 |
-0.28% |
235,600 |
2023/10/27 |
2,447 |
2,489 |
2,447 |
2,489 |
+2.81% |
31,900 |
2023/10/26 |
2,449 |
2,460 |
2,408 |
2,421 |
-1.18% |
32,100 |
2023/10/25 |
2,456 |
2,487 |
2,449 |
2,450 |
+0.04% |
33,900 |
2023/10/24 |
2,424 |
2,461 |
2,401 |
2,449 |
+0.86% |
45,500 |
2023/10/23 |
2,454 |
2,454 |
2,424 |
2,428 |
-0.94% |
27,200 |
2023/10/20 |
2,430 |
2,466 |
2,425 |
2,451 |
+0.45% |
24,500 |
2023/10/19 |
2,442 |
2,454 |
2,422 |
2,440 |
-0.81% |
21,900 |
|