日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,499 |
2,499 |
2,450 |
2,484 |
-0.88% |
12,100 |
2024/4/18 |
2,490 |
2,507 |
2,480 |
2,506 |
+0.64% |
5,500 |
2024/4/17 |
2,512 |
2,512 |
2,462 |
2,490 |
+0.00% |
9,600 |
2024/4/16 |
2,505 |
2,514 |
2,478 |
2,490 |
-0.68% |
19,100 |
2024/4/15 |
2,518 |
2,519 |
2,505 |
2,507 |
-0.44% |
8,400 |
2024/4/12 |
2,514 |
2,518 |
2,507 |
2,518 |
+0.16% |
6,100 |
2024/4/11 |
2,512 |
2,527 |
2,507 |
2,514 |
-0.12% |
9,500 |
2024/4/10 |
2,526 |
2,528 |
2,506 |
2,517 |
-0.20% |
6,300 |
2024/4/9 |
2,531 |
2,537 |
2,519 |
2,522 |
-0.71% |
8,900 |
2024/4/8 |
2,540 |
2,541 |
2,512 |
2,540 |
-0.39% |
9,700 |
2024/4/5 |
2,544 |
2,550 |
2,525 |
2,550 |
+0.20% |
5,300 |
2024/4/4 |
2,550 |
2,550 |
2,532 |
2,545 |
-0.20% |
4,200 |
2024/4/3 |
2,549 |
2,550 |
2,526 |
2,550 |
+0.95% |
8,500 |
2024/4/2 |
2,538 |
2,539 |
2,510 |
2,526 |
-0.47% |
5,500 |
2024/4/1 |
2,550 |
2,550 |
2,520 |
2,538 |
-0.63% |
6,700 |
2024/3/29 |
2,547 |
2,561 |
2,537 |
2,554 |
+0.47% |
6,300 |
2024/3/28 |
2,555 |
2,569 |
2,530 |
2,542 |
-2.04% |
7,100 |
2024/3/27 |
2,599 |
2,610 |
2,590 |
2,595 |
+0.00% |
5,300 |
2024/3/26 |
2,567 |
2,600 |
2,567 |
2,595 |
+0.35% |
6,100 |
2024/3/25 |
2,610 |
2,611 |
2,586 |
2,586 |
-0.69% |
7,700 |
2024/3/22 |
2,605 |
2,605 |
2,586 |
2,604 |
-0.19% |
5,500 |
2024/3/21 |
2,598 |
2,609 |
2,570 |
2,609 |
+1.08% |
7,000 |
2024/3/19 |
2,565 |
2,586 |
2,556 |
2,581 |
+0.82% |
4,100 |
2024/3/18 |
2,574 |
2,579 |
2,542 |
2,560 |
+0.31% |
4,300 |
2024/3/15 |
2,587 |
2,598 |
2,510 |
2,552 |
-1.35% |
19,700 |
2024/3/14 |
2,523 |
2,592 |
2,523 |
2,587 |
+1.85% |
4,900 |
2024/3/13 |
2,544 |
2,546 |
2,528 |
2,540 |
-0.16% |
3,000 |
2024/3/12 |
2,545 |
2,545 |
2,515 |
2,544 |
-0.35% |
6,400 |
2024/3/11 |
2,595 |
2,596 |
2,531 |
2,553 |
-0.66% |
9,100 |
2024/3/8 |
2,569 |
2,600 |
2,569 |
2,570 |
-0.43% |
9,600 |
2024/3/7 |
2,580 |
2,582 |
2,563 |
2,581 |
-0.04% |
4,000 |
2024/3/6 |
2,587 |
2,589 |
2,569 |
2,582 |
+0.58% |
5,500 |
2024/3/5 |
2,550 |
2,580 |
2,540 |
2,567 |
+0.67% |
4,600 |
2024/3/4 |
2,619 |
2,619 |
2,542 |
2,550 |
-0.47% |
13,000 |
2024/3/1 |
2,554 |
2,563 |
2,552 |
2,562 |
+0.08% |
4,300 |
2024/2/29 |
2,568 |
2,576 |
2,556 |
2,560 |
-0.70% |
6,100 |
2024/2/28 |
2,569 |
2,585 |
2,565 |
2,578 |
-0.15% |
5,300 |
2024/2/27 |
2,595 |
2,595 |
2,570 |
2,582 |
+0.39% |
5,000 |
2024/2/26 |
2,600 |
2,603 |
2,571 |
2,572 |
-1.04% |
7,100 |
2024/2/22 |
2,646 |
2,647 |
2,571 |
2,599 |
-0.80% |
6,800 |
2024/2/21 |
2,649 |
2,649 |
2,620 |
2,620 |
-0.38% |
3,500 |
2024/2/20 |
2,630 |
2,650 |
2,620 |
2,630 |
+0.00% |
5,700 |
2024/2/19 |
2,634 |
2,634 |
2,610 |
2,630 |
+1.00% |
5,000 |
2024/2/16 |
2,587 |
2,613 |
2,569 |
2,604 |
+1.36% |
5,200 |
2024/2/15 |
2,589 |
2,589 |
2,562 |
2,569 |
+0.20% |
3,900 |
2024/2/14 |
2,589 |
2,589 |
2,551 |
2,564 |
-0.93% |
5,400 |
2024/2/13 |
2,647 |
2,647 |
2,575 |
2,588 |
+1.61% |
10,500 |
2024/2/9 |
2,566 |
2,571 |
2,546 |
2,547 |
-0.78% |
6,400 |
2024/2/8 |
2,571 |
2,589 |
2,551 |
2,567 |
-0.12% |
4,700 |
2024/2/7 |
2,590 |
2,590 |
2,551 |
2,570 |
-0.08% |
6,400 |
2024/2/6 |
2,559 |
2,572 |
2,543 |
2,572 |
+1.02% |
6,700 |
2024/2/5 |
2,612 |
2,612 |
2,530 |
2,546 |
+2.17% |
15,500 |
2024/2/2 |
2,511 |
2,511 |
2,490 |
2,492 |
-0.20% |
5,200 |
2024/2/1 |
2,511 |
2,511 |
2,489 |
2,497 |
-0.24% |
4,600 |
2024/1/31 |
2,491 |
2,508 |
2,485 |
2,503 |
+0.68% |
4,200 |
2024/1/30 |
2,520 |
2,520 |
2,486 |
2,486 |
-1.15% |
28,400 |
2024/1/29 |
2,500 |
2,515 |
2,496 |
2,515 |
+0.80% |
6,700 |
2024/1/26 |
2,500 |
2,500 |
2,490 |
2,495 |
+0.04% |
4,600 |
2024/1/25 |
2,510 |
2,511 |
2,494 |
2,494 |
-0.64% |
5,500 |
2024/1/24 |
2,503 |
2,510 |
2,492 |
2,510 |
+0.28% |
6,200 |
2024/1/23 |
2,510 |
2,513 |
2,500 |
2,503 |
+0.12% |
6,300 |
2024/1/22 |
2,500 |
2,500 |
2,488 |
2,500 |
+0.52% |
6,700 |
2024/1/19 |
2,494 |
2,497 |
2,480 |
2,487 |
-0.20% |
6,800 |
2024/1/18 |
2,495 |
2,500 |
2,483 |
2,492 |
-0.12% |
6,800 |
2024/1/17 |
2,502 |
2,516 |
2,494 |
2,495 |
-0.24% |
6,900 |
2024/1/16 |
2,516 |
2,516 |
2,489 |
2,501 |
-0.79% |
7,900 |
2024/1/15 |
2,524 |
2,524 |
2,503 |
2,521 |
+1.45% |
9,700 |
2024/1/12 |
2,503 |
2,507 |
2,465 |
2,485 |
-1.43% |
17,500 |
2024/1/11 |
2,519 |
2,523 |
2,511 |
2,521 |
+0.44% |
7,200 |
2024/1/10 |
2,510 |
2,518 |
2,510 |
2,510 |
-0.16% |
5,600 |
2024/1/9 |
2,530 |
2,530 |
2,502 |
2,514 |
+0.96% |
6,600 |
2024/1/5 |
2,498 |
2,498 |
2,480 |
2,490 |
+0.48% |
5,700 |
2024/1/4 |
2,533 |
2,533 |
2,450 |
2,478 |
+1.85% |
20,000 |
2023/12/29 |
2,409 |
2,433 |
2,401 |
2,433 |
+1.12% |
6,200 |
2023/12/28 |
2,410 |
2,410 |
2,400 |
2,406 |
-0.17% |
3,600 |
2023/12/27 |
2,401 |
2,410 |
2,400 |
2,410 |
+0.17% |
6,900 |
2023/12/26 |
2,405 |
2,406 |
2,400 |
2,406 |
-0.17% |
3,500 |
2023/12/25 |
2,407 |
2,410 |
2,399 |
2,410 |
+0.12% |
6,600 |
2023/12/22 |
2,409 |
2,409 |
2,402 |
2,407 |
-0.08% |
2,600 |
2023/12/21 |
2,409 |
2,409 |
2,398 |
2,409 |
+0.00% |
8,200 |
2023/12/20 |
2,402 |
2,409 |
2,395 |
2,409 |
-0.12% |
5,700 |
2023/12/19 |
2,411 |
2,412 |
2,399 |
2,412 |
+0.54% |
5,400 |
2023/12/18 |
2,415 |
2,415 |
2,373 |
2,399 |
-0.21% |
9,700 |
2023/12/15 |
2,417 |
2,417 |
2,398 |
2,404 |
-0.25% |
4,700 |
2023/12/14 |
2,422 |
2,422 |
2,402 |
2,410 |
+0.00% |
2,900 |
2023/12/13 |
2,428 |
2,428 |
2,408 |
2,410 |
-0.58% |
2,800 |
2023/12/12 |
2,430 |
2,430 |
2,415 |
2,424 |
-0.08% |
3,000 |
2023/12/11 |
2,417 |
2,426 |
2,404 |
2,426 |
+1.08% |
5,500 |
2023/12/8 |
2,415 |
2,415 |
2,400 |
2,400 |
-0.62% |
4,900 |
2023/12/7 |
2,425 |
2,425 |
2,415 |
2,415 |
-0.12% |
2,700 |
2023/12/6 |
2,430 |
2,431 |
2,411 |
2,418 |
+0.33% |
3,100 |
2023/12/5 |
2,428 |
2,428 |
2,410 |
2,410 |
-0.29% |
3,600 |
2023/12/4 |
2,425 |
2,425 |
2,411 |
2,417 |
+0.33% |
4,000 |
2023/12/1 |
2,419 |
2,419 |
2,401 |
2,409 |
+0.33% |
2,400 |
2023/11/30 |
2,417 |
2,417 |
2,401 |
2,401 |
-0.50% |
2,700 |
2023/11/29 |
2,401 |
2,414 |
2,394 |
2,413 |
+0.71% |
4,000 |
2023/11/28 |
2,401 |
2,401 |
2,385 |
2,396 |
-0.21% |
4,900 |
2023/11/27 |
2,400 |
2,410 |
2,389 |
2,401 |
+0.04% |
4,800 |
2023/11/24 |
2,414 |
2,417 |
2,397 |
2,400 |
-0.04% |
4,600 |
2023/11/22 |
2,402 |
2,404 |
2,385 |
2,401 |
-0.04% |
3,900 |
2023/11/21 |
2,415 |
2,415 |
2,375 |
2,402 |
-0.37% |
9,500 |
2023/11/20 |
2,429 |
2,429 |
2,410 |
2,411 |
-0.37% |
3,800 |
2023/11/17 |
2,410 |
2,423 |
2,407 |
2,420 |
+0.41% |
3,600 |
2023/11/16 |
2,420 |
2,420 |
2,402 |
2,410 |
-0.41% |
5,300 |
2023/11/15 |
2,429 |
2,430 |
2,418 |
2,420 |
-0.37% |
3,000 |
2023/11/14 |
2,425 |
2,429 |
2,414 |
2,429 |
+0.00% |
3,600 |
2023/11/13 |
2,435 |
2,435 |
2,417 |
2,429 |
+0.37% |
3,500 |
2023/11/10 |
2,388 |
2,424 |
2,379 |
2,420 |
+0.71% |
5,300 |
2023/11/9 |
2,405 |
2,412 |
2,350 |
2,403 |
-0.08% |
12,400 |
2023/11/8 |
2,439 |
2,439 |
2,388 |
2,405 |
-0.50% |
8,300 |
2023/11/7 |
2,412 |
2,440 |
2,402 |
2,417 |
-0.41% |
5,400 |
2023/11/6 |
2,421 |
2,445 |
2,421 |
2,427 |
+0.25% |
9,100 |
2023/11/2 |
2,445 |
2,445 |
2,407 |
2,421 |
-0.16% |
4,000 |
2023/11/1 |
2,429 |
2,430 |
2,407 |
2,425 |
+0.41% |
5,200 |
2023/10/31 |
2,396 |
2,426 |
2,378 |
2,415 |
+1.64% |
10,400 |
2023/10/30 |
2,476 |
2,476 |
2,376 |
2,376 |
-3.41% |
31,800 |
2023/10/27 |
2,440 |
2,460 |
2,403 |
2,460 |
+2.46% |
6,900 |
2023/10/26 |
2,433 |
2,453 |
2,385 |
2,401 |
-1.15% |
6,600 |
2023/10/25 |
2,390 |
2,451 |
2,390 |
2,429 |
-0.45% |
5,500 |
2023/10/24 |
2,436 |
2,441 |
2,359 |
2,440 |
+0.00% |
11,300 |
2023/10/23 |
2,465 |
2,468 |
2,440 |
2,440 |
-1.13% |
5,000 |
2023/10/20 |
2,482 |
2,482 |
2,440 |
2,468 |
-0.52% |
4,400 |
2023/10/19 |
2,459 |
2,485 |
2,441 |
2,481 |
+0.89% |
6,200 |
|