日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,356 |
2,423 |
2,331 |
2,396 |
+1.48% |
56,700 |
2024/4/17 |
2,411 |
2,424 |
2,339 |
2,361 |
-3.55% |
108,600 |
2024/4/16 |
2,498 |
2,539 |
2,438 |
2,448 |
-3.66% |
100,900 |
2024/4/15 |
2,525 |
2,566 |
2,480 |
2,541 |
-0.78% |
88,400 |
2024/4/12 |
2,606 |
2,634 |
2,557 |
2,561 |
-1.65% |
113,300 |
2024/4/11 |
2,475 |
2,607 |
2,465 |
2,604 |
+4.29% |
186,500 |
2024/4/10 |
2,495 |
2,517 |
2,476 |
2,497 |
-0.99% |
73,800 |
2024/4/9 |
2,535 |
2,555 |
2,481 |
2,522 |
+0.16% |
114,500 |
2024/4/8 |
2,480 |
2,535 |
2,457 |
2,518 |
+3.32% |
156,200 |
2024/4/5 |
2,341 |
2,472 |
2,330 |
2,437 |
+2.09% |
209,400 |
2024/4/4 |
2,363 |
2,402 |
2,330 |
2,387 |
+3.07% |
91,500 |
2024/4/3 |
2,320 |
2,367 |
2,281 |
2,316 |
-1.53% |
80,500 |
2024/4/2 |
2,339 |
2,440 |
2,317 |
2,352 |
+1.34% |
137,400 |
2024/4/1 |
2,331 |
2,364 |
2,269 |
2,321 |
+0.43% |
109,000 |
2024/3/29 |
2,268 |
2,318 |
2,254 |
2,311 |
+2.71% |
91,100 |
2024/3/28 |
2,250 |
2,271 |
2,230 |
2,250 |
-0.92% |
53,300 |
2024/3/27 |
2,300 |
2,310 |
2,271 |
2,271 |
-0.87% |
63,700 |
2024/3/26 |
2,260 |
2,294 |
2,250 |
2,291 |
+0.48% |
46,000 |
2024/3/25 |
2,348 |
2,348 |
2,279 |
2,280 |
-3.47% |
108,000 |
2024/3/22 |
2,355 |
2,372 |
2,330 |
2,362 |
+0.85% |
73,300 |
2024/3/21 |
2,335 |
2,352 |
2,321 |
2,342 |
+2.14% |
76,200 |
2024/3/19 |
2,280 |
2,293 |
2,250 |
2,293 |
-0.65% |
61,900 |
2024/3/18 |
2,269 |
2,308 |
2,260 |
2,308 |
+2.35% |
68,100 |
2024/3/15 |
2,258 |
2,289 |
2,229 |
2,255 |
-0.70% |
87,600 |
2024/3/14 |
2,296 |
2,296 |
2,246 |
2,271 |
-0.22% |
104,400 |
2024/3/13 |
2,340 |
2,367 |
2,271 |
2,276 |
-2.44% |
101,400 |
2024/3/12 |
2,306 |
2,346 |
2,292 |
2,333 |
-0.21% |
75,900 |
2024/3/11 |
2,402 |
2,407 |
2,312 |
2,338 |
-5.31% |
207,900 |
2024/3/8 |
2,483 |
2,548 |
2,462 |
2,469 |
-2.45% |
148,400 |
2024/3/7 |
2,559 |
2,572 |
2,490 |
2,531 |
-1.06% |
291,000 |
2024/3/6 |
2,421 |
2,579 |
2,392 |
2,558 |
+4.88% |
338,600 |
2024/3/5 |
2,310 |
2,479 |
2,286 |
2,439 |
+6.14% |
291,400 |
2024/3/4 |
2,350 |
2,356 |
2,298 |
2,298 |
-2.00% |
125,900 |
2024/3/1 |
2,380 |
2,384 |
2,312 |
2,345 |
+0.04% |
138,900 |
2024/2/29 |
2,267 |
2,359 |
2,256 |
2,344 |
+3.81% |
310,700 |
2024/2/28 |
2,221 |
2,304 |
2,215 |
2,258 |
+2.22% |
225,900 |
2024/2/27 |
2,244 |
2,247 |
2,196 |
2,209 |
-0.81% |
136,100 |
2024/2/26 |
2,276 |
2,276 |
2,214 |
2,227 |
-2.88% |
157,800 |
2024/2/22 |
2,300 |
2,320 |
2,266 |
2,293 |
+0.09% |
170,400 |
2024/2/21 |
2,226 |
2,311 |
2,225 |
2,291 |
+3.48% |
185,700 |
2024/2/20 |
2,183 |
2,235 |
2,171 |
2,214 |
+1.51% |
128,600 |
2024/2/19 |
2,202 |
2,219 |
2,168 |
2,181 |
-0.77% |
103,800 |
2024/2/16 |
2,163 |
2,236 |
2,156 |
2,198 |
+2.00% |
190,600 |
2024/2/15 |
2,206 |
2,213 |
2,138 |
2,155 |
-2.27% |
154,500 |
2024/2/14 |
2,293 |
2,318 |
2,176 |
2,205 |
-5.16% |
308,600 |
2024/2/13 |
2,326 |
2,429 |
2,268 |
2,325 |
+2.92% |
722,500 |
2024/2/9 |
2,320 |
2,332 |
2,245 |
2,259 |
-1.78% |
258,200 |
2024/2/8 |
2,296 |
2,313 |
2,266 |
2,300 |
+0.13% |
154,900 |
2024/2/7 |
2,270 |
2,303 |
2,261 |
2,297 |
+0.70% |
138,000 |
2024/2/6 |
2,285 |
2,310 |
2,271 |
2,281 |
+0.04% |
104,200 |
2024/2/5 |
2,265 |
2,289 |
2,248 |
2,280 |
+0.80% |
95,000 |
2024/2/2 |
2,266 |
2,280 |
2,245 |
2,262 |
-0.13% |
86,900 |
2024/2/1 |
2,269 |
2,285 |
2,250 |
2,265 |
-1.35% |
78,600 |
2024/1/31 |
2,250 |
2,296 |
2,238 |
2,296 |
+0.97% |
105,000 |
2024/1/30 |
2,270 |
2,285 |
2,250 |
2,274 |
+0.62% |
102,200 |
2024/1/29 |
2,254 |
2,268 |
2,225 |
2,260 |
+0.89% |
115,900 |
2024/1/26 |
2,270 |
2,288 |
2,236 |
2,240 |
-2.01% |
155,000 |
2024/1/25 |
2,229 |
2,291 |
2,203 |
2,286 |
+3.16% |
197,600 |
2024/1/24 |
2,180 |
2,226 |
2,163 |
2,216 |
+1.37% |
200,900 |
2024/1/23 |
2,170 |
2,214 |
2,151 |
2,186 |
+1.30% |
251,200 |
2024/1/22 |
2,121 |
2,158 |
2,104 |
2,158 |
+4.20% |
185,800 |
2024/1/19 |
2,055 |
2,075 |
2,048 |
2,071 |
+1.92% |
74,500 |
2024/1/18 |
2,026 |
2,047 |
2,021 |
2,032 |
+0.35% |
55,200 |
2024/1/17 |
2,075 |
2,102 |
2,025 |
2,025 |
-1.79% |
121,900 |
2024/1/16 |
2,095 |
2,095 |
2,057 |
2,062 |
-1.53% |
76,800 |
2024/1/15 |
2,067 |
2,095 |
2,051 |
2,094 |
+1.31% |
64,100 |
2024/1/12 |
2,104 |
2,115 |
2,044 |
2,067 |
-0.86% |
129,400 |
2024/1/11 |
2,098 |
2,110 |
2,077 |
2,085 |
+0.24% |
104,100 |
2024/1/10 |
2,079 |
2,093 |
2,071 |
2,080 |
+0.05% |
90,300 |
2024/1/9 |
2,061 |
2,082 |
2,055 |
2,079 |
+2.36% |
97,300 |
2024/1/5 |
2,093 |
2,093 |
2,031 |
2,031 |
-1.65% |
89,100 |
2024/1/4 |
2,026 |
2,080 |
1,993 |
2,065 |
+0.93% |
116,100 |
2023/12/29 |
2,037 |
2,051 |
2,024 |
2,046 |
-0.29% |
94,400 |
2023/12/28 |
2,019 |
2,063 |
2,008 |
2,052 |
+1.28% |
94,300 |
2023/12/27 |
1,993 |
2,040 |
1,993 |
2,026 |
+2.12% |
121,600 |
2023/12/26 |
1,960 |
1,996 |
1,960 |
1,984 |
+1.28% |
104,300 |
2023/12/25 |
1,974 |
1,996 |
1,956 |
1,959 |
-0.46% |
145,100 |
2023/12/22 |
1,974 |
1,986 |
1,955 |
1,968 |
+0.46% |
96,300 |
2023/12/21 |
1,966 |
1,986 |
1,957 |
1,959 |
-1.36% |
94,600 |
2023/12/20 |
1,975 |
2,010 |
1,975 |
1,986 |
+1.85% |
142,500 |
2023/12/19 |
1,926 |
1,951 |
1,902 |
1,950 |
+1.77% |
115,200 |
2023/12/18 |
1,913 |
1,932 |
1,898 |
1,916 |
-0.88% |
116,000 |
2023/12/15 |
1,916 |
1,943 |
1,915 |
1,933 |
+0.89% |
103,100 |
2023/12/14 |
1,980 |
1,987 |
1,900 |
1,916 |
-2.84% |
119,500 |
2023/12/13 |
1,988 |
2,018 |
1,968 |
1,972 |
-0.35% |
74,100 |
2023/12/12 |
2,005 |
2,017 |
1,967 |
1,979 |
-1.20% |
85,100 |
2023/12/11 |
2,001 |
2,025 |
1,996 |
2,003 |
+1.62% |
107,800 |
2023/12/8 |
1,987 |
2,015 |
1,961 |
1,971 |
-1.94% |
213,600 |
2023/12/7 |
2,030 |
2,032 |
2,004 |
2,010 |
-2.62% |
112,200 |
2023/12/6 |
2,009 |
2,070 |
2,009 |
2,064 |
+2.99% |
123,400 |
2023/12/5 |
2,042 |
2,054 |
2,000 |
2,004 |
-2.24% |
134,200 |
2023/12/4 |
2,067 |
2,076 |
2,041 |
2,050 |
-0.68% |
103,900 |
2023/12/1 |
2,080 |
2,082 |
2,040 |
2,064 |
-0.91% |
139,600 |
2023/11/30 |
2,082 |
2,107 |
2,066 |
2,083 |
-0.86% |
136,400 |
2023/11/29 |
2,126 |
2,147 |
2,086 |
2,101 |
-2.28% |
212,000 |
2023/11/28 |
2,091 |
2,187 |
2,073 |
2,150 |
+2.33% |
223,800 |
2023/11/27 |
2,099 |
2,126 |
2,082 |
2,101 |
+0.96% |
147,100 |
2023/11/24 |
2,086 |
2,138 |
2,070 |
2,081 |
+1.02% |
151,900 |
2023/11/22 |
2,033 |
2,076 |
2,031 |
2,060 |
-0.58% |
116,300 |
2023/11/21 |
2,070 |
2,091 |
2,041 |
2,072 |
-0.10% |
168,600 |
2023/11/20 |
2,073 |
2,150 |
2,067 |
2,074 |
+1.07% |
261,700 |
2023/11/17 |
2,001 |
2,071 |
1,982 |
2,052 |
+1.63% |
238,400 |
2023/11/16 |
2,072 |
2,092 |
1,993 |
2,019 |
-2.65% |
432,500 |
2023/11/15 |
2,118 |
2,120 |
2,055 |
2,074 |
-0.38% |
310,200 |
2023/11/14 |
2,114 |
2,142 |
2,082 |
2,082 |
-1.51% |
263,200 |
2023/11/13 |
2,195 |
2,218 |
2,101 |
2,114 |
-3.34% |
464,800 |
2023/11/10 |
2,262 |
2,355 |
2,163 |
2,187 |
-11.03% |
950,900 |
2023/11/9 |
2,418 |
2,465 |
2,380 |
2,458 |
+1.65% |
193,400 |
2023/11/8 |
2,453 |
2,469 |
2,402 |
2,418 |
-0.17% |
186,900 |
2023/11/7 |
2,431 |
2,486 |
2,407 |
2,422 |
-0.37% |
115,700 |
2023/11/6 |
2,437 |
2,453 |
2,414 |
2,431 |
+3.23% |
149,400 |
2023/11/2 |
2,371 |
2,401 |
2,340 |
2,355 |
+1.42% |
98,300 |
2023/11/1 |
2,368 |
2,376 |
2,318 |
2,322 |
+0.65% |
114,300 |
2023/10/31 |
2,277 |
2,309 |
2,219 |
2,307 |
+1.59% |
98,800 |
2023/10/30 |
2,273 |
2,317 |
2,251 |
2,271 |
-2.24% |
83,300 |
2023/10/27 |
2,286 |
2,344 |
2,258 |
2,323 |
+2.97% |
94,300 |
2023/10/26 |
2,260 |
2,297 |
2,231 |
2,256 |
-2.67% |
109,200 |
2023/10/25 |
2,394 |
2,394 |
2,314 |
2,318 |
-1.45% |
103,100 |
2023/10/24 |
2,294 |
2,369 |
2,169 |
2,352 |
+3.98% |
230,900 |
2023/10/23 |
2,273 |
2,315 |
2,262 |
2,262 |
-1.82% |
95,700 |
2023/10/20 |
2,305 |
2,344 |
2,263 |
2,304 |
-1.71% |
96,500 |
2023/10/19 |
2,376 |
2,388 |
2,319 |
2,344 |
-3.93% |
110,300 |
2023/10/18 |
2,411 |
2,447 |
2,372 |
2,440 |
+0.12% |
99,400 |
|