日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,351 |
2,358 |
2,260 |
2,299 |
-3.36% |
348,600 |
2024/4/18 |
2,282 |
2,397 |
2,269 |
2,379 |
-1.73% |
410,900 |
2024/4/17 |
2,489 |
2,493 |
2,403 |
2,421 |
-1.55% |
187,100 |
2024/4/16 |
2,500 |
2,524 |
2,441 |
2,459 |
-2.88% |
188,300 |
2024/4/15 |
2,498 |
2,535 |
2,477 |
2,532 |
-0.16% |
132,200 |
2024/4/12 |
2,528 |
2,552 |
2,516 |
2,536 |
+0.16% |
145,900 |
2024/4/11 |
2,495 |
2,532 |
2,481 |
2,532 |
+0.28% |
137,700 |
2024/4/10 |
2,520 |
2,543 |
2,497 |
2,525 |
+0.04% |
101,500 |
2024/4/9 |
2,510 |
2,545 |
2,508 |
2,524 |
+0.64% |
137,500 |
2024/4/8 |
2,470 |
2,509 |
2,455 |
2,508 |
+1.54% |
143,700 |
2024/4/5 |
2,449 |
2,486 |
2,426 |
2,470 |
-0.20% |
107,000 |
2024/4/4 |
2,500 |
2,518 |
2,466 |
2,475 |
-0.20% |
142,100 |
2024/4/3 |
2,440 |
2,509 |
2,440 |
2,480 |
+0.94% |
152,500 |
2024/4/2 |
2,526 |
2,526 |
2,441 |
2,457 |
-2.73% |
188,700 |
2024/4/1 |
2,630 |
2,641 |
2,507 |
2,526 |
-3.51% |
149,800 |
2024/3/29 |
2,600 |
2,622 |
2,579 |
2,618 |
+1.24% |
132,700 |
2024/3/28 |
2,599 |
2,615 |
2,584 |
2,586 |
-1.26% |
205,900 |
2024/3/27 |
2,605 |
2,640 |
2,594 |
2,619 |
+0.54% |
164,900 |
2024/3/26 |
2,616 |
2,621 |
2,586 |
2,605 |
-0.72% |
155,200 |
2024/3/25 |
2,612 |
2,645 |
2,606 |
2,624 |
-0.49% |
162,300 |
2024/3/22 |
2,619 |
2,649 |
2,596 |
2,637 |
+0.76% |
169,500 |
2024/3/21 |
2,620 |
2,641 |
2,590 |
2,617 |
+1.67% |
230,100 |
2024/3/19 |
2,535 |
2,578 |
2,517 |
2,574 |
+1.86% |
245,200 |
2024/3/18 |
2,510 |
2,530 |
2,499 |
2,527 |
+1.12% |
183,300 |
2024/3/15 |
2,484 |
2,513 |
2,474 |
2,499 |
+1.46% |
417,700 |
2024/3/14 |
2,408 |
2,476 |
2,408 |
2,463 |
+2.07% |
267,500 |
2024/3/13 |
2,446 |
2,458 |
2,391 |
2,413 |
-0.21% |
170,500 |
2024/3/12 |
2,360 |
2,429 |
2,348 |
2,418 |
+1.26% |
262,400 |
2024/3/11 |
2,399 |
2,439 |
2,356 |
2,388 |
-2.09% |
275,000 |
2024/3/8 |
2,424 |
2,457 |
2,400 |
2,439 |
+0.04% |
326,000 |
2024/3/7 |
2,570 |
2,570 |
2,433 |
2,438 |
-5.14% |
418,800 |
2024/3/6 |
2,448 |
2,591 |
2,439 |
2,570 |
+5.46% |
684,700 |
2024/3/5 |
2,411 |
2,448 |
2,404 |
2,437 |
+0.54% |
257,200 |
2024/3/4 |
2,438 |
2,448 |
2,405 |
2,424 |
-0.62% |
358,300 |
2024/3/1 |
2,478 |
2,478 |
2,428 |
2,439 |
-0.53% |
319,700 |
2024/2/29 |
2,450 |
2,469 |
2,419 |
2,452 |
+0.16% |
345,500 |
2024/2/28 |
2,470 |
2,470 |
2,432 |
2,448 |
-1.09% |
243,300 |
2024/2/27 |
2,505 |
2,505 |
2,463 |
2,475 |
-1.00% |
329,600 |
2024/2/26 |
2,492 |
2,574 |
2,480 |
2,500 |
+3.14% |
676,700 |
2024/2/22 |
2,410 |
2,430 |
2,396 |
2,424 |
+1.21% |
265,700 |
2024/2/21 |
2,367 |
2,404 |
2,349 |
2,395 |
+1.91% |
469,500 |
2024/2/20 |
2,357 |
2,374 |
2,344 |
2,350 |
-0.34% |
307,700 |
2024/2/19 |
2,355 |
2,362 |
2,339 |
2,358 |
+0.08% |
213,000 |
2024/2/16 |
2,309 |
2,373 |
2,299 |
2,356 |
+2.57% |
438,700 |
2024/2/15 |
2,334 |
2,338 |
2,282 |
2,297 |
-0.91% |
224,900 |
2024/2/14 |
2,338 |
2,349 |
2,305 |
2,318 |
-1.11% |
234,800 |
2024/2/13 |
2,300 |
2,344 |
2,290 |
2,344 |
+3.21% |
453,600 |
2024/2/9 |
2,285 |
2,295 |
2,265 |
2,271 |
-1.00% |
195,700 |
2024/2/8 |
2,304 |
2,305 |
2,260 |
2,294 |
-0.17% |
339,700 |
2024/2/7 |
2,242 |
2,316 |
2,242 |
2,298 |
+2.50% |
360,400 |
2024/2/6 |
2,253 |
2,272 |
2,240 |
2,242 |
+0.27% |
329,500 |
2024/2/5 |
2,289 |
2,291 |
2,228 |
2,236 |
-1.28% |
451,300 |
2024/2/2 |
2,314 |
2,315 |
2,233 |
2,265 |
-2.12% |
795,500 |
2024/2/1 |
2,364 |
2,434 |
2,304 |
2,314 |
-1.66% |
1,640,000 |
2024/1/31 |
2,332 |
2,360 |
2,331 |
2,353 |
+0.68% |
232,800 |
2024/1/30 |
2,307 |
2,350 |
2,304 |
2,337 |
-0.55% |
238,700 |
2024/1/29 |
2,300 |
2,354 |
2,300 |
2,350 |
+2.49% |
357,300 |
2024/1/26 |
2,300 |
2,316 |
2,275 |
2,293 |
-0.56% |
244,700 |
2024/1/25 |
2,301 |
2,312 |
2,290 |
2,306 |
+0.00% |
226,600 |
2024/1/24 |
2,290 |
2,325 |
2,281 |
2,306 |
+0.17% |
346,400 |
2024/1/23 |
2,300 |
2,322 |
2,285 |
2,302 |
-1.20% |
830,300 |
2024/1/22 |
2,335 |
2,360 |
2,316 |
2,330 |
+0.43% |
686,600 |
2024/1/19 |
2,355 |
2,361 |
2,309 |
2,320 |
-0.51% |
273,300 |
2024/1/18 |
2,295 |
2,339 |
2,295 |
2,332 |
+1.88% |
271,800 |
2024/1/17 |
2,314 |
2,366 |
2,287 |
2,289 |
-1.46% |
317,200 |
2024/1/16 |
2,348 |
2,357 |
2,316 |
2,323 |
-0.09% |
194,000 |
2024/1/15 |
2,345 |
2,345 |
2,313 |
2,325 |
+0.35% |
87,200 |
2024/1/12 |
2,340 |
2,345 |
2,304 |
2,317 |
-0.77% |
172,000 |
2024/1/11 |
2,360 |
2,370 |
2,327 |
2,335 |
+1.08% |
132,500 |
2024/1/10 |
2,265 |
2,320 |
2,258 |
2,310 |
+2.12% |
152,200 |
2024/1/9 |
2,279 |
2,289 |
2,249 |
2,262 |
+0.71% |
131,100 |
2024/1/5 |
2,255 |
2,265 |
2,234 |
2,246 |
+0.00% |
120,000 |
2024/1/4 |
2,188 |
2,248 |
2,141 |
2,246 |
+3.26% |
212,600 |
2023/12/29 |
2,197 |
2,215 |
2,156 |
2,175 |
-0.68% |
136,000 |
2023/12/28 |
2,170 |
2,198 |
2,163 |
2,190 |
+0.00% |
166,700 |
2023/12/27 |
2,220 |
2,220 |
2,182 |
2,190 |
-0.41% |
104,700 |
2023/12/26 |
2,200 |
2,210 |
2,174 |
2,199 |
-0.68% |
141,000 |
2023/12/25 |
2,182 |
2,227 |
2,181 |
2,214 |
+1.56% |
113,200 |
2023/12/22 |
2,175 |
2,183 |
2,151 |
2,180 |
+0.65% |
109,500 |
2023/12/21 |
2,179 |
2,192 |
2,160 |
2,166 |
-2.43% |
117,000 |
2023/12/20 |
2,226 |
2,245 |
2,201 |
2,220 |
+1.19% |
200,300 |
2023/12/19 |
2,207 |
2,209 |
2,170 |
2,194 |
+0.23% |
266,600 |
2023/12/18 |
2,150 |
2,191 |
2,130 |
2,189 |
+1.11% |
252,400 |
2023/12/15 |
2,170 |
2,190 |
2,153 |
2,165 |
-0.46% |
459,400 |
2023/12/14 |
2,267 |
2,293 |
2,166 |
2,175 |
-6.13% |
360,100 |
2023/12/13 |
2,340 |
2,343 |
2,301 |
2,317 |
-1.11% |
137,400 |
2023/12/12 |
2,363 |
2,374 |
2,335 |
2,343 |
+0.73% |
178,500 |
2023/12/11 |
2,306 |
2,328 |
2,294 |
2,326 |
+2.87% |
142,200 |
2023/12/8 |
2,318 |
2,351 |
2,239 |
2,261 |
-4.76% |
252,500 |
2023/12/7 |
2,425 |
2,433 |
2,364 |
2,374 |
-3.18% |
163,600 |
2023/12/6 |
2,424 |
2,458 |
2,416 |
2,452 |
+2.12% |
164,700 |
2023/12/5 |
2,381 |
2,455 |
2,381 |
2,401 |
+1.14% |
194,200 |
2023/12/4 |
2,445 |
2,445 |
2,373 |
2,374 |
-2.86% |
208,900 |
2023/12/1 |
2,487 |
2,489 |
2,441 |
2,444 |
-1.37% |
183,600 |
2023/11/30 |
2,485 |
2,490 |
2,397 |
2,478 |
+1.35% |
431,400 |
2023/11/29 |
2,431 |
2,465 |
2,424 |
2,445 |
+0.62% |
212,900 |
2023/11/28 |
2,424 |
2,438 |
2,408 |
2,430 |
+0.75% |
145,200 |
2023/11/27 |
2,415 |
2,424 |
2,391 |
2,412 |
-0.33% |
67,700 |
2023/11/24 |
2,422 |
2,427 |
2,406 |
2,420 |
+0.92% |
84,400 |
2023/11/22 |
2,357 |
2,400 |
2,356 |
2,398 |
+2.26% |
147,000 |
2023/11/21 |
2,385 |
2,398 |
2,331 |
2,345 |
-1.84% |
192,200 |
2023/11/20 |
2,447 |
2,480 |
2,389 |
2,389 |
-1.97% |
200,800 |
2023/11/17 |
2,415 |
2,448 |
2,412 |
2,437 |
-0.08% |
122,000 |
2023/11/16 |
2,418 |
2,465 |
2,414 |
2,439 |
+1.08% |
203,100 |
2023/11/15 |
2,510 |
2,516 |
2,403 |
2,413 |
-2.82% |
507,100 |
2023/11/14 |
2,467 |
2,505 |
2,453 |
2,483 |
+1.64% |
178,900 |
2023/11/13 |
2,449 |
2,459 |
2,425 |
2,443 |
+0.66% |
89,400 |
2023/11/10 |
2,397 |
2,434 |
2,377 |
2,427 |
+0.58% |
87,400 |
2023/11/9 |
2,413 |
2,439 |
2,394 |
2,413 |
+0.67% |
108,000 |
2023/11/8 |
2,500 |
2,528 |
2,395 |
2,397 |
-4.20% |
399,600 |
2023/11/7 |
2,485 |
2,515 |
2,462 |
2,502 |
+0.04% |
198,000 |
2023/11/6 |
2,514 |
2,530 |
2,485 |
2,501 |
+1.34% |
214,300 |
2023/11/2 |
2,495 |
2,545 |
2,457 |
2,468 |
-0.44% |
374,400 |
2023/11/1 |
2,410 |
2,494 |
2,405 |
2,479 |
+5.76% |
634,500 |
2023/10/31 |
2,321 |
2,439 |
2,295 |
2,344 |
-0.72% |
1,005,200 |
2023/10/30 |
2,285 |
2,404 |
2,152 |
2,361 |
+3.37% |
1,435,100 |
2023/10/27 |
2,260 |
2,290 |
2,247 |
2,284 |
+3.25% |
305,800 |
2023/10/26 |
2,207 |
2,229 |
2,199 |
2,212 |
-0.76% |
197,000 |
2023/10/25 |
2,223 |
2,257 |
2,217 |
2,229 |
+0.95% |
171,500 |
2023/10/24 |
2,235 |
2,243 |
2,164 |
2,208 |
-0.63% |
199,000 |
2023/10/23 |
2,202 |
2,242 |
2,196 |
2,222 |
+0.82% |
120,000 |
2023/10/20 |
2,217 |
2,222 |
2,181 |
2,204 |
-0.09% |
113,100 |
2023/10/19 |
2,197 |
2,235 |
2,183 |
2,206 |
-2.13% |
140,200 |
|