日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,005 |
2,012 |
1,855 |
1,928 |
-5.12% |
14,000 |
2024/4/18 |
1,988 |
2,034 |
1,924 |
2,032 |
+1.09% |
8,200 |
2024/4/17 |
2,071 |
2,071 |
1,988 |
2,010 |
-3.97% |
11,200 |
2024/4/16 |
2,170 |
2,170 |
2,035 |
2,093 |
-4.86% |
8,800 |
2024/4/15 |
2,204 |
2,208 |
2,165 |
2,200 |
-0.68% |
2,600 |
2024/4/12 |
2,246 |
2,259 |
2,215 |
2,215 |
-1.07% |
1,100 |
2024/4/11 |
2,249 |
2,249 |
2,165 |
2,239 |
-0.49% |
3,300 |
2024/4/10 |
2,230 |
2,260 |
2,230 |
2,250 |
+0.90% |
1,700 |
2024/4/9 |
2,217 |
2,241 |
2,199 |
2,230 |
+0.59% |
6,500 |
2024/4/8 |
2,228 |
2,244 |
2,165 |
2,217 |
+1.05% |
3,300 |
2024/4/5 |
2,222 |
2,253 |
2,190 |
2,194 |
-2.83% |
10,400 |
2024/4/4 |
2,235 |
2,323 |
2,235 |
2,258 |
-1.05% |
1,500 |
2024/4/3 |
2,265 |
2,303 |
2,202 |
2,282 |
+0.13% |
7,600 |
2024/4/2 |
2,340 |
2,346 |
2,279 |
2,279 |
-2.48% |
3,900 |
2024/4/1 |
2,405 |
2,429 |
2,300 |
2,337 |
-2.26% |
7,900 |
2024/3/29 |
2,353 |
2,395 |
2,342 |
2,391 |
+2.44% |
12,000 |
2024/3/28 |
2,370 |
2,383 |
2,318 |
2,334 |
-2.18% |
3,300 |
2024/3/27 |
2,415 |
2,415 |
2,381 |
2,386 |
-1.81% |
4,900 |
2024/3/26 |
2,431 |
2,449 |
2,405 |
2,430 |
-0.08% |
2,600 |
2024/3/25 |
2,421 |
2,460 |
2,421 |
2,432 |
+0.45% |
2,800 |
2024/3/22 |
2,431 |
2,450 |
2,412 |
2,421 |
-2.42% |
7,700 |
2024/3/21 |
2,420 |
2,481 |
2,420 |
2,481 |
+2.52% |
3,900 |
2024/3/19 |
2,451 |
2,451 |
2,382 |
2,420 |
-1.63% |
6,800 |
2024/3/18 |
2,436 |
2,500 |
2,421 |
2,460 |
+1.28% |
10,600 |
2024/3/15 |
2,376 |
2,429 |
2,333 |
2,429 |
+1.72% |
6,500 |
2024/3/14 |
2,381 |
2,401 |
2,356 |
2,388 |
-0.50% |
6,400 |
2024/3/13 |
2,483 |
2,483 |
2,365 |
2,400 |
-3.34% |
7,400 |
2024/3/12 |
2,446 |
2,493 |
2,443 |
2,483 |
+0.12% |
5,300 |
2024/3/11 |
2,578 |
2,578 |
2,398 |
2,480 |
-5.63% |
18,700 |
2024/3/8 |
2,565 |
2,700 |
2,562 |
2,628 |
+1.86% |
10,900 |
2024/3/7 |
2,714 |
2,714 |
2,553 |
2,580 |
-4.87% |
9,900 |
2024/3/6 |
2,696 |
2,760 |
2,661 |
2,712 |
+0.18% |
6,800 |
2024/3/5 |
2,681 |
2,798 |
2,666 |
2,707 |
+0.97% |
9,400 |
2024/3/4 |
2,775 |
2,775 |
2,680 |
2,681 |
-3.39% |
8,400 |
2024/3/1 |
2,806 |
2,815 |
2,727 |
2,775 |
-0.32% |
9,300 |
2024/2/29 |
2,825 |
2,825 |
2,714 |
2,784 |
-1.45% |
5,100 |
2024/2/28 |
2,750 |
2,884 |
2,748 |
2,825 |
+2.91% |
12,700 |
2024/2/27 |
2,724 |
2,756 |
2,701 |
2,745 |
-1.89% |
14,400 |
2024/2/26 |
2,688 |
2,810 |
2,659 |
2,798 |
+5.82% |
14,200 |
2024/2/22 |
2,579 |
2,644 |
2,530 |
2,644 |
+3.40% |
7,600 |
2024/2/21 |
2,555 |
2,597 |
2,530 |
2,557 |
+1.47% |
3,000 |
2024/2/20 |
2,629 |
2,668 |
2,520 |
2,520 |
-3.63% |
10,300 |
2024/2/19 |
2,550 |
2,615 |
2,539 |
2,615 |
+2.55% |
8,400 |
2024/2/16 |
2,518 |
2,575 |
2,484 |
2,550 |
+1.03% |
8,700 |
2024/2/15 |
2,555 |
2,594 |
2,520 |
2,524 |
+0.04% |
7,000 |
2024/2/14 |
2,546 |
2,548 |
2,482 |
2,523 |
-0.86% |
8,600 |
2024/2/13 |
2,582 |
2,603 |
2,512 |
2,545 |
-3.20% |
19,300 |
2024/2/9 |
2,630 |
2,699 |
2,584 |
2,629 |
-1.05% |
13,000 |
2024/2/8 |
2,567 |
2,749 |
2,567 |
2,657 |
+4.20% |
22,000 |
2024/2/7 |
2,570 |
2,570 |
2,525 |
2,550 |
-1.43% |
8,200 |
2024/2/6 |
2,551 |
2,669 |
2,509 |
2,587 |
-5.45% |
53,100 |
2024/2/5 |
2,710 |
2,737 |
2,607 |
2,736 |
+0.81% |
32,400 |
2024/2/2 |
2,797 |
2,798 |
2,635 |
2,714 |
+0.15% |
10,700 |
2024/2/1 |
2,639 |
2,758 |
2,639 |
2,710 |
+2.65% |
8,700 |
2024/1/31 |
2,510 |
2,640 |
2,481 |
2,640 |
+5.56% |
10,700 |
2024/1/30 |
2,540 |
2,544 |
2,435 |
2,501 |
-1.46% |
10,000 |
2024/1/29 |
2,578 |
2,587 |
2,521 |
2,538 |
+1.24% |
9,200 |
2024/1/26 |
2,498 |
2,608 |
2,431 |
2,507 |
-0.99% |
21,400 |
2024/1/25 |
2,456 |
2,537 |
2,412 |
2,532 |
+4.41% |
13,900 |
2024/1/24 |
2,420 |
2,460 |
2,395 |
2,425 |
+2.28% |
7,200 |
2024/1/23 |
2,379 |
2,433 |
2,367 |
2,371 |
-2.39% |
9,700 |
2024/1/22 |
2,326 |
2,430 |
2,326 |
2,429 |
+4.03% |
13,200 |
2024/1/19 |
2,239 |
2,385 |
2,200 |
2,335 |
+6.14% |
21,000 |
2024/1/18 |
2,205 |
2,211 |
2,182 |
2,200 |
+0.87% |
1,500 |
2024/1/17 |
2,219 |
2,239 |
2,180 |
2,181 |
-1.67% |
5,000 |
2024/1/16 |
2,213 |
2,218 |
2,170 |
2,218 |
+1.14% |
3,600 |
2024/1/15 |
2,165 |
2,220 |
2,130 |
2,193 |
+2.96% |
7,400 |
2024/1/12 |
2,154 |
2,169 |
2,120 |
2,130 |
-1.11% |
4,600 |
2024/1/11 |
2,146 |
2,177 |
2,102 |
2,154 |
+0.00% |
7,300 |
2024/1/10 |
2,193 |
2,227 |
2,120 |
2,154 |
-4.69% |
19,700 |
2024/1/9 |
2,180 |
2,325 |
2,179 |
2,260 |
+4.44% |
22,100 |
2024/1/5 |
2,166 |
2,175 |
2,126 |
2,164 |
+0.23% |
6,800 |
2024/1/4 |
2,028 |
2,167 |
2,028 |
2,159 |
+6.93% |
16,100 |
2023/12/29 |
2,059 |
2,075 |
2,001 |
2,019 |
-2.93% |
7,800 |
2023/12/28 |
2,111 |
2,113 |
2,060 |
2,080 |
-0.34% |
8,700 |
2023/12/27 |
2,116 |
2,116 |
2,060 |
2,087 |
-0.62% |
4,700 |
2023/12/26 |
2,063 |
2,137 |
2,030 |
2,100 |
+1.79% |
13,200 |
2023/12/25 |
2,052 |
2,080 |
2,018 |
2,063 |
+2.48% |
9,500 |
2023/12/22 |
2,038 |
2,040 |
2,013 |
2,013 |
-1.13% |
2,900 |
2023/12/21 |
2,027 |
2,039 |
2,012 |
2,036 |
+0.10% |
1,900 |
2023/12/20 |
2,004 |
2,055 |
1,993 |
2,034 |
+2.62% |
5,200 |
2023/12/19 |
1,981 |
2,009 |
1,974 |
1,982 |
+0.10% |
2,400 |
2023/12/18 |
2,006 |
2,010 |
1,975 |
1,980 |
-1.30% |
5,200 |
2023/12/15 |
2,024 |
2,024 |
1,981 |
2,006 |
+0.35% |
3,200 |
2023/12/14 |
2,051 |
2,072 |
1,975 |
1,999 |
-4.22% |
13,400 |
2023/12/13 |
2,068 |
2,088 |
2,061 |
2,087 |
+0.43% |
4,200 |
2023/12/12 |
2,102 |
2,102 |
2,067 |
2,078 |
-1.05% |
900 |
2023/12/11 |
2,105 |
2,105 |
2,041 |
2,100 |
-0.24% |
2,500 |
2023/12/8 |
2,089 |
2,110 |
2,056 |
2,105 |
-0.47% |
7,200 |
2023/12/7 |
2,115 |
2,156 |
2,092 |
2,115 |
+0.71% |
6,100 |
2023/12/6 |
2,129 |
2,180 |
2,100 |
2,100 |
-0.66% |
9,400 |
2023/12/5 |
2,075 |
2,130 |
2,051 |
2,114 |
+2.62% |
4,300 |
2023/12/4 |
2,115 |
2,136 |
2,022 |
2,060 |
-3.87% |
11,000 |
2023/12/1 |
2,136 |
2,152 |
2,126 |
2,143 |
+0.61% |
3,300 |
2023/11/30 |
2,008 |
2,130 |
2,008 |
2,130 |
+5.24% |
7,500 |
2023/11/29 |
2,051 |
2,051 |
1,951 |
2,024 |
-1.51% |
20,300 |
2023/11/28 |
2,120 |
2,155 |
2,053 |
2,055 |
-5.12% |
12,700 |
2023/11/27 |
2,208 |
2,208 |
2,161 |
2,166 |
-2.52% |
11,100 |
2023/11/24 |
2,126 |
2,247 |
2,095 |
2,222 |
+5.06% |
20,000 |
2023/11/22 |
2,065 |
2,130 |
2,042 |
2,115 |
+2.42% |
13,800 |
2023/11/21 |
2,030 |
2,074 |
2,021 |
2,065 |
+1.08% |
9,800 |
2023/11/20 |
2,068 |
2,079 |
2,011 |
2,043 |
-1.07% |
12,900 |
2023/11/17 |
1,995 |
2,087 |
1,992 |
2,065 |
+2.99% |
14,700 |
2023/11/16 |
1,943 |
2,008 |
1,910 |
2,005 |
+4.65% |
19,900 |
2023/11/15 |
1,978 |
2,018 |
1,857 |
1,916 |
-5.43% |
57,300 |
2023/11/14 |
2,048 |
2,092 |
2,026 |
2,026 |
-2.27% |
20,900 |
2023/11/13 |
2,044 |
2,126 |
2,007 |
2,073 |
-1.00% |
34,900 |
2023/11/10 |
1,927 |
2,094 |
1,927 |
2,094 |
+11.44% |
119,300 |
2023/11/9 |
1,900 |
1,939 |
1,825 |
1,879 |
-1.36% |
37,900 |
2023/11/8 |
1,821 |
1,931 |
1,795 |
1,905 |
+4.67% |
138,100 |
2023/11/7 |
1,723 |
1,854 |
1,695 |
1,820 |
+19.50% |
222,400 |
2023/11/6 |
1,551 |
1,551 |
1,501 |
1,523 |
+0.20% |
20,100 |
2023/11/2 |
1,523 |
1,524 |
1,506 |
1,520 |
+1.00% |
1,700 |
2023/11/1 |
1,544 |
1,544 |
1,500 |
1,505 |
-1.83% |
24,600 |
2023/10/31 |
1,515 |
1,533 |
1,515 |
1,533 |
+0.79% |
1,300 |
2023/10/30 |
1,565 |
1,565 |
1,521 |
1,521 |
-0.26% |
3,000 |
2023/10/27 |
1,560 |
1,560 |
1,525 |
1,525 |
-1.87% |
400 |
2023/10/26 |
1,545 |
1,554 |
1,513 |
1,554 |
+0.52% |
4,000 |
2023/10/25 |
1,572 |
1,584 |
1,546 |
1,546 |
-0.90% |
1,400 |
2023/10/24 |
1,540 |
1,571 |
1,470 |
1,560 |
-0.13% |
3,500 |
2023/10/23 |
1,597 |
1,603 |
1,562 |
1,562 |
-1.76% |
20,300 |
2023/10/20 |
1,602 |
1,608 |
1,568 |
1,590 |
-0.81% |
2,800 |
2023/10/19 |
1,592 |
1,603 |
1,584 |
1,603 |
+0.82% |
1,000 |
|