日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
2,435 |
2,464 |
2,400 |
2,432 |
+1.59% |
22,500 |
2024/4/19 |
2,449 |
2,452 |
2,370 |
2,394 |
-2.56% |
30,100 |
2024/4/18 |
2,420 |
2,487 |
2,420 |
2,457 |
+1.32% |
21,900 |
2024/4/17 |
2,499 |
2,513 |
2,425 |
2,425 |
-1.18% |
27,400 |
2024/4/16 |
2,511 |
2,537 |
2,448 |
2,454 |
-3.80% |
40,500 |
2024/4/15 |
2,502 |
2,559 |
2,502 |
2,551 |
+0.55% |
16,400 |
2024/4/12 |
2,563 |
2,563 |
2,535 |
2,537 |
-0.86% |
15,100 |
2024/4/11 |
2,603 |
2,603 |
2,558 |
2,559 |
-1.69% |
18,100 |
2024/4/10 |
2,559 |
2,653 |
2,559 |
2,603 |
+1.72% |
23,700 |
2024/4/9 |
2,534 |
2,586 |
2,534 |
2,559 |
+0.99% |
15,900 |
2024/4/8 |
2,558 |
2,579 |
2,528 |
2,534 |
-0.31% |
20,700 |
2024/4/5 |
2,563 |
2,589 |
2,527 |
2,542 |
-2.53% |
24,100 |
2024/4/4 |
2,626 |
2,648 |
2,558 |
2,608 |
+0.04% |
11,500 |
2024/4/3 |
2,519 |
2,622 |
2,502 |
2,607 |
+2.80% |
25,000 |
2024/4/2 |
2,591 |
2,610 |
2,525 |
2,536 |
-2.65% |
26,600 |
2024/4/1 |
2,745 |
2,745 |
2,600 |
2,605 |
-4.75% |
35,300 |
2024/3/29 |
2,694 |
2,753 |
2,694 |
2,735 |
+2.17% |
22,700 |
2024/3/28 |
2,648 |
2,742 |
2,648 |
2,677 |
-3.77% |
32,600 |
2024/3/27 |
2,740 |
2,806 |
2,740 |
2,782 |
+1.27% |
37,200 |
2024/3/26 |
2,751 |
2,782 |
2,731 |
2,747 |
+0.07% |
16,300 |
2024/3/25 |
2,769 |
2,787 |
2,742 |
2,745 |
-0.29% |
20,600 |
2024/3/22 |
2,754 |
2,759 |
2,709 |
2,753 |
+0.47% |
22,900 |
2024/3/21 |
2,730 |
2,751 |
2,693 |
2,740 |
+1.75% |
21,000 |
2024/3/19 |
2,690 |
2,718 |
2,671 |
2,693 |
-0.22% |
16,200 |
2024/3/18 |
2,678 |
2,713 |
2,671 |
2,699 |
+0.60% |
13,300 |
2024/3/15 |
2,660 |
2,688 |
2,639 |
2,683 |
+0.86% |
18,000 |
2024/3/14 |
2,626 |
2,660 |
2,620 |
2,660 |
+0.72% |
17,400 |
2024/3/13 |
2,701 |
2,705 |
2,614 |
2,641 |
-1.60% |
25,900 |
2024/3/12 |
2,636 |
2,684 |
2,604 |
2,684 |
+1.02% |
35,200 |
2024/3/11 |
2,741 |
2,753 |
2,621 |
2,657 |
-3.84% |
56,900 |
2024/3/8 |
2,815 |
2,837 |
2,763 |
2,763 |
-2.06% |
38,200 |
2024/3/7 |
2,920 |
2,920 |
2,814 |
2,821 |
-3.88% |
46,500 |
2024/3/6 |
2,847 |
2,935 |
2,829 |
2,935 |
+3.05% |
52,300 |
2024/3/5 |
2,795 |
2,849 |
2,778 |
2,848 |
+1.90% |
27,800 |
2024/3/4 |
2,862 |
2,863 |
2,751 |
2,795 |
-2.00% |
63,700 |
2024/3/1 |
2,782 |
2,865 |
2,782 |
2,852 |
+2.66% |
49,000 |
2024/2/29 |
2,763 |
2,784 |
2,747 |
2,778 |
-0.29% |
25,800 |
2024/2/28 |
2,787 |
2,872 |
2,769 |
2,786 |
+0.51% |
50,700 |
2024/2/27 |
2,789 |
2,813 |
2,754 |
2,772 |
-0.29% |
17,100 |
2024/2/26 |
2,799 |
2,832 |
2,773 |
2,780 |
-0.18% |
28,600 |
2024/2/22 |
2,797 |
2,841 |
2,770 |
2,785 |
+1.31% |
34,700 |
2024/2/21 |
2,726 |
2,781 |
2,720 |
2,749 |
-0.51% |
18,700 |
2024/2/20 |
2,774 |
2,820 |
2,744 |
2,763 |
-0.11% |
26,600 |
2024/2/19 |
2,725 |
2,766 |
2,680 |
2,766 |
-0.32% |
52,200 |
2024/2/16 |
2,696 |
2,775 |
2,652 |
2,775 |
+2.85% |
73,600 |
2024/2/15 |
2,739 |
2,756 |
2,659 |
2,698 |
-1.46% |
131,500 |
2024/2/14 |
2,796 |
2,880 |
2,709 |
2,738 |
-2.04% |
176,200 |
2024/2/13 |
2,786 |
2,858 |
2,694 |
2,795 |
+18.53% |
357,400 |
2024/2/9 |
2,398 |
2,413 |
2,334 |
2,358 |
-1.67% |
36,700 |
2024/2/8 |
2,400 |
2,419 |
2,359 |
2,398 |
-0.08% |
25,500 |
2024/2/7 |
2,330 |
2,420 |
2,320 |
2,400 |
+2.87% |
45,400 |
2024/2/6 |
2,300 |
2,390 |
2,300 |
2,333 |
+0.17% |
40,100 |
2024/2/5 |
2,300 |
2,340 |
2,282 |
2,329 |
+1.70% |
23,100 |
2024/2/2 |
2,293 |
2,298 |
2,226 |
2,290 |
+0.39% |
22,000 |
2024/2/1 |
2,289 |
2,315 |
2,261 |
2,281 |
-0.35% |
16,600 |
2024/1/31 |
2,267 |
2,330 |
2,248 |
2,289 |
+0.75% |
23,300 |
2024/1/30 |
2,264 |
2,289 |
2,230 |
2,272 |
+0.35% |
43,600 |
2024/1/29 |
2,188 |
2,275 |
2,187 |
2,264 |
+4.24% |
35,000 |
2024/1/26 |
2,185 |
2,204 |
2,170 |
2,172 |
-1.27% |
23,100 |
2024/1/25 |
2,128 |
2,228 |
2,128 |
2,200 |
+3.48% |
39,200 |
2024/1/24 |
2,115 |
2,148 |
2,102 |
2,126 |
+0.33% |
13,600 |
2024/1/23 |
2,138 |
2,169 |
2,116 |
2,119 |
-0.38% |
23,900 |
2024/1/22 |
2,115 |
2,134 |
2,115 |
2,127 |
+0.61% |
9,900 |
2024/1/19 |
2,081 |
2,122 |
2,068 |
2,114 |
+1.34% |
26,500 |
2024/1/18 |
2,062 |
2,095 |
2,062 |
2,086 |
+0.58% |
9,400 |
2024/1/17 |
2,068 |
2,099 |
2,065 |
2,074 |
+0.29% |
16,500 |
2024/1/16 |
2,093 |
2,093 |
2,061 |
2,068 |
-0.48% |
12,300 |
2024/1/15 |
2,080 |
2,116 |
2,078 |
2,078 |
+0.19% |
18,100 |
2024/1/12 |
2,109 |
2,124 |
2,070 |
2,074 |
-2.58% |
31,600 |
2024/1/11 |
2,151 |
2,151 |
2,108 |
2,129 |
+0.28% |
20,200 |
2024/1/10 |
2,105 |
2,149 |
2,096 |
2,123 |
+1.34% |
14,600 |
2024/1/9 |
2,102 |
2,116 |
2,087 |
2,095 |
+0.14% |
15,600 |
2024/1/5 |
2,113 |
2,116 |
2,090 |
2,092 |
-0.99% |
13,100 |
2024/1/4 |
2,050 |
2,117 |
2,042 |
2,113 |
+4.92% |
26,900 |
2023/12/29 |
2,008 |
2,033 |
2,008 |
2,014 |
+0.25% |
22,100 |
2023/12/28 |
2,015 |
2,025 |
2,004 |
2,009 |
-0.99% |
13,500 |
2023/12/27 |
2,022 |
2,033 |
1,997 |
2,029 |
+0.25% |
53,500 |
2023/12/26 |
2,030 |
2,033 |
2,009 |
2,024 |
-0.30% |
19,300 |
2023/12/25 |
2,063 |
2,068 |
2,017 |
2,030 |
-1.46% |
10,500 |
2023/12/22 |
2,026 |
2,092 |
2,026 |
2,060 |
+1.33% |
17,300 |
2023/12/21 |
2,049 |
2,050 |
2,022 |
2,033 |
-1.74% |
15,900 |
2023/12/20 |
2,059 |
2,076 |
2,055 |
2,069 |
+1.57% |
17,100 |
2023/12/19 |
2,014 |
2,043 |
1,993 |
2,037 |
+1.14% |
24,300 |
2023/12/18 |
2,011 |
2,016 |
1,975 |
2,014 |
+0.15% |
33,900 |
2023/12/15 |
1,995 |
2,025 |
1,995 |
2,011 |
+0.60% |
18,800 |
2023/12/14 |
2,089 |
2,092 |
1,992 |
1,999 |
-4.31% |
31,400 |
2023/12/13 |
2,088 |
2,123 |
2,073 |
2,089 |
-0.48% |
30,700 |
2023/12/12 |
2,085 |
2,134 |
2,085 |
2,099 |
+1.25% |
27,200 |
2023/12/11 |
2,056 |
2,073 |
2,025 |
2,073 |
+1.47% |
33,600 |
2023/12/8 |
2,150 |
2,152 |
2,040 |
2,043 |
-6.11% |
68,300 |
2023/12/7 |
2,182 |
2,186 |
2,155 |
2,176 |
-0.14% |
11,400 |
2023/12/6 |
2,179 |
2,182 |
2,150 |
2,179 |
+1.97% |
14,000 |
2023/12/5 |
2,225 |
2,225 |
2,137 |
2,137 |
-4.34% |
38,800 |
2023/12/4 |
2,298 |
2,336 |
2,230 |
2,234 |
-3.33% |
40,900 |
2023/12/1 |
2,252 |
2,368 |
2,245 |
2,311 |
+4.95% |
98,900 |
2023/11/30 |
2,181 |
2,212 |
2,175 |
2,202 |
+1.66% |
30,300 |
2023/11/29 |
2,163 |
2,220 |
2,153 |
2,166 |
-1.37% |
20,200 |
2023/11/28 |
2,139 |
2,208 |
2,139 |
2,196 |
+2.86% |
18,700 |
2023/11/27 |
2,148 |
2,163 |
2,135 |
2,135 |
-0.47% |
14,300 |
2023/11/24 |
2,186 |
2,186 |
2,133 |
2,145 |
-0.33% |
14,900 |
2023/11/22 |
2,152 |
2,190 |
2,150 |
2,152 |
-0.42% |
12,300 |
2023/11/21 |
2,207 |
2,207 |
2,146 |
2,161 |
-0.78% |
21,400 |
2023/11/20 |
2,189 |
2,223 |
2,178 |
2,178 |
+0.18% |
23,400 |
2023/11/17 |
2,142 |
2,174 |
2,124 |
2,174 |
+1.59% |
17,100 |
2023/11/16 |
2,095 |
2,140 |
2,095 |
2,140 |
+2.29% |
14,700 |
2023/11/15 |
2,158 |
2,160 |
2,092 |
2,092 |
-1.92% |
20,300 |
2023/11/14 |
2,161 |
2,185 |
2,103 |
2,133 |
-1.16% |
32,500 |
2023/11/13 |
2,164 |
2,182 |
2,077 |
2,158 |
-4.05% |
105,300 |
2023/11/10 |
2,197 |
2,264 |
2,197 |
2,249 |
+2.04% |
93,100 |
2023/11/9 |
2,121 |
2,208 |
2,120 |
2,204 |
+3.91% |
31,300 |
2023/11/8 |
2,208 |
2,208 |
2,105 |
2,121 |
-2.97% |
31,500 |
2023/11/7 |
2,192 |
2,211 |
2,168 |
2,186 |
-0.27% |
19,200 |
2023/11/6 |
2,185 |
2,214 |
2,178 |
2,192 |
+0.97% |
23,600 |
2023/11/2 |
2,200 |
2,229 |
2,160 |
2,171 |
+0.74% |
42,100 |
2023/11/1 |
2,079 |
2,155 |
2,060 |
2,155 |
+5.02% |
43,300 |
2023/10/31 |
2,080 |
2,080 |
2,018 |
2,052 |
-0.34% |
24,500 |
2023/10/30 |
2,060 |
2,138 |
2,059 |
2,059 |
-0.39% |
50,400 |
2023/10/27 |
2,019 |
2,076 |
2,018 |
2,067 |
+2.63% |
19,000 |
2023/10/26 |
2,011 |
2,023 |
2,003 |
2,014 |
-0.15% |
19,000 |
2023/10/25 |
2,020 |
2,050 |
2,001 |
2,017 |
+0.80% |
22,600 |
2023/10/24 |
1,970 |
2,013 |
1,935 |
2,001 |
+1.11% |
40,100 |
2023/10/23 |
2,021 |
2,021 |
1,971 |
1,979 |
-2.13% |
28,300 |
2023/10/20 |
2,025 |
2,040 |
1,982 |
2,022 |
-0.15% |
27,900 |
|