日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,102 |
2,110 |
2,049 |
2,060 |
-2.92% |
53,000 |
2024/4/18 |
2,110 |
2,139 |
2,088 |
2,122 |
-0.61% |
38,400 |
2024/4/17 |
2,127 |
2,153 |
2,110 |
2,135 |
+0.90% |
31,300 |
2024/4/16 |
2,148 |
2,157 |
2,106 |
2,116 |
-2.04% |
64,800 |
2024/4/15 |
2,186 |
2,196 |
2,160 |
2,160 |
-2.57% |
72,300 |
2024/4/12 |
2,222 |
2,226 |
2,198 |
2,217 |
-0.18% |
41,700 |
2024/4/11 |
2,260 |
2,260 |
2,218 |
2,221 |
-2.37% |
34,200 |
2024/4/10 |
2,266 |
2,310 |
2,262 |
2,275 |
+0.09% |
27,700 |
2024/4/9 |
2,290 |
2,290 |
2,262 |
2,273 |
-0.09% |
27,900 |
2024/4/8 |
2,297 |
2,299 |
2,266 |
2,275 |
-0.96% |
34,200 |
2024/4/5 |
2,205 |
2,297 |
2,205 |
2,297 |
+3.33% |
36,500 |
2024/4/4 |
2,251 |
2,256 |
2,222 |
2,223 |
-1.11% |
30,200 |
2024/4/3 |
2,287 |
2,287 |
2,234 |
2,248 |
-1.92% |
35,500 |
2024/4/2 |
2,350 |
2,350 |
2,287 |
2,292 |
-2.34% |
45,900 |
2024/4/1 |
2,428 |
2,430 |
2,346 |
2,347 |
-2.74% |
46,200 |
2024/3/29 |
2,343 |
2,424 |
2,343 |
2,413 |
+3.08% |
48,000 |
2024/3/28 |
2,309 |
2,371 |
2,305 |
2,341 |
+1.43% |
43,300 |
2024/3/27 |
2,343 |
2,344 |
2,307 |
2,308 |
-0.77% |
27,100 |
2024/3/26 |
2,290 |
2,329 |
2,278 |
2,326 |
+0.61% |
34,100 |
2024/3/25 |
2,351 |
2,353 |
2,310 |
2,312 |
-1.74% |
48,700 |
2024/3/22 |
2,386 |
2,430 |
2,353 |
2,353 |
-1.63% |
53,400 |
2024/3/21 |
2,400 |
2,468 |
2,392 |
2,392 |
+0.25% |
85,400 |
2024/3/19 |
2,454 |
2,464 |
2,378 |
2,386 |
-3.63% |
84,000 |
2024/3/18 |
2,359 |
2,514 |
2,345 |
2,476 |
+3.30% |
117,100 |
2024/3/15 |
2,431 |
2,465 |
2,304 |
2,397 |
+0.67% |
228,000 |
2024/3/14 |
2,414 |
2,414 |
2,337 |
2,381 |
+0.25% |
137,600 |
2024/3/13 |
2,442 |
2,442 |
2,346 |
2,375 |
-2.70% |
72,000 |
2024/3/12 |
2,401 |
2,444 |
2,360 |
2,441 |
-1.05% |
61,200 |
2024/3/11 |
2,440 |
2,499 |
2,416 |
2,467 |
-0.44% |
56,300 |
2024/3/8 |
2,502 |
2,527 |
2,478 |
2,478 |
-1.86% |
32,800 |
2024/3/7 |
2,600 |
2,631 |
2,516 |
2,525 |
-2.62% |
66,600 |
2024/3/6 |
2,584 |
2,608 |
2,553 |
2,593 |
+0.27% |
63,300 |
2024/3/5 |
2,478 |
2,599 |
2,470 |
2,586 |
+4.32% |
95,300 |
2024/3/4 |
2,541 |
2,553 |
2,475 |
2,479 |
-1.08% |
59,000 |
2024/3/1 |
2,537 |
2,580 |
2,496 |
2,506 |
-0.67% |
82,000 |
2024/2/29 |
2,473 |
2,525 |
2,437 |
2,523 |
+3.49% |
79,400 |
2024/2/28 |
2,396 |
2,457 |
2,386 |
2,438 |
+1.71% |
46,800 |
2024/2/27 |
2,405 |
2,420 |
2,381 |
2,397 |
-0.25% |
47,300 |
2024/2/26 |
2,400 |
2,450 |
2,381 |
2,403 |
-1.84% |
77,400 |
2024/2/22 |
2,511 |
2,512 |
2,443 |
2,448 |
-0.53% |
75,200 |
2024/2/21 |
2,526 |
2,550 |
2,457 |
2,461 |
-2.61% |
108,100 |
2024/2/20 |
2,382 |
2,538 |
2,382 |
2,527 |
+5.56% |
207,500 |
2024/2/19 |
2,270 |
2,410 |
2,270 |
2,394 |
+7.84% |
231,100 |
2024/2/16 |
2,263 |
2,284 |
2,220 |
2,220 |
-1.55% |
55,300 |
2024/2/15 |
2,305 |
2,319 |
2,252 |
2,255 |
-0.18% |
81,300 |
2024/2/14 |
2,150 |
2,300 |
2,135 |
2,259 |
+3.20% |
182,600 |
2024/2/13 |
2,173 |
2,215 |
2,173 |
2,189 |
+0.74% |
51,700 |
2024/2/9 |
2,151 |
2,195 |
2,150 |
2,173 |
+1.02% |
30,900 |
2024/2/8 |
2,182 |
2,185 |
2,133 |
2,151 |
-2.36% |
53,400 |
2024/2/7 |
2,198 |
2,205 |
2,180 |
2,203 |
+0.78% |
39,500 |
2024/2/6 |
2,199 |
2,202 |
2,170 |
2,186 |
-0.59% |
28,800 |
2024/2/5 |
2,193 |
2,203 |
2,167 |
2,199 |
+0.09% |
37,900 |
2024/2/2 |
2,151 |
2,206 |
2,139 |
2,197 |
+1.67% |
73,000 |
2024/2/1 |
2,188 |
2,203 |
2,161 |
2,161 |
-2.26% |
75,400 |
2024/1/31 |
2,205 |
2,220 |
2,189 |
2,211 |
+0.18% |
46,700 |
2024/1/30 |
2,213 |
2,218 |
2,182 |
2,207 |
-1.95% |
173,500 |
2024/1/29 |
2,280 |
2,290 |
2,234 |
2,251 |
-0.84% |
143,100 |
2024/1/26 |
2,307 |
2,322 |
2,267 |
2,270 |
-1.60% |
106,200 |
2024/1/25 |
2,270 |
2,313 |
2,270 |
2,307 |
+1.10% |
62,100 |
2024/1/24 |
2,281 |
2,300 |
2,262 |
2,282 |
-0.17% |
51,700 |
2024/1/23 |
2,337 |
2,339 |
2,284 |
2,286 |
-1.00% |
100,200 |
2024/1/22 |
2,289 |
2,310 |
2,265 |
2,309 |
+2.21% |
92,600 |
2024/1/19 |
2,244 |
2,280 |
2,231 |
2,259 |
+2.73% |
106,300 |
2024/1/18 |
2,205 |
2,221 |
2,170 |
2,199 |
-0.05% |
88,100 |
2024/1/17 |
2,235 |
2,244 |
2,200 |
2,200 |
-1.87% |
138,900 |
2024/1/16 |
2,294 |
2,300 |
2,231 |
2,242 |
-2.22% |
125,600 |
2024/1/15 |
2,269 |
2,319 |
2,268 |
2,293 |
+0.88% |
93,600 |
2024/1/12 |
2,351 |
2,352 |
2,262 |
2,273 |
-4.13% |
220,900 |
2024/1/11 |
2,435 |
2,435 |
2,358 |
2,371 |
-0.59% |
112,800 |
2024/1/10 |
2,435 |
2,441 |
2,370 |
2,385 |
-0.79% |
124,800 |
2024/1/9 |
2,299 |
2,404 |
2,287 |
2,404 |
+6.23% |
121,300 |
2024/1/5 |
2,301 |
2,302 |
2,246 |
2,263 |
-1.65% |
93,500 |
2024/1/4 |
2,285 |
2,311 |
2,263 |
2,301 |
+0.52% |
77,300 |
2023/12/29 |
2,300 |
2,329 |
2,260 |
2,289 |
-0.43% |
91,400 |
2023/12/28 |
2,234 |
2,304 |
2,230 |
2,299 |
+3.00% |
88,800 |
2023/12/27 |
2,239 |
2,267 |
2,216 |
2,232 |
+1.92% |
83,900 |
2023/12/26 |
2,169 |
2,227 |
2,155 |
2,190 |
+3.06% |
94,400 |
2023/12/25 |
2,150 |
2,172 |
2,123 |
2,125 |
-1.80% |
66,400 |
2023/12/22 |
2,089 |
2,175 |
2,086 |
2,164 |
+6.13% |
91,400 |
2023/12/21 |
2,065 |
2,065 |
2,027 |
2,039 |
-2.39% |
45,500 |
2023/12/20 |
2,056 |
2,095 |
2,041 |
2,089 |
+2.10% |
51,900 |
2023/12/19 |
1,966 |
2,046 |
1,966 |
2,046 |
+4.44% |
56,900 |
2023/12/18 |
1,989 |
2,003 |
1,951 |
1,959 |
-0.56% |
45,000 |
2023/12/15 |
2,010 |
2,020 |
1,966 |
1,970 |
-1.99% |
79,000 |
2023/12/14 |
2,010 |
2,050 |
1,985 |
2,010 |
+1.72% |
114,200 |
2023/12/13 |
1,969 |
2,017 |
1,964 |
1,976 |
+2.33% |
78,500 |
2023/12/12 |
2,018 |
2,045 |
1,912 |
1,931 |
-2.38% |
185,500 |
2023/12/11 |
1,846 |
1,988 |
1,821 |
1,978 |
+14.60% |
624,300 |
2023/12/8 |
1,800 |
1,810 |
1,725 |
1,726 |
-4.06% |
143,900 |
2023/12/7 |
1,812 |
1,814 |
1,790 |
1,799 |
-0.72% |
58,900 |
2023/12/6 |
1,785 |
1,812 |
1,784 |
1,812 |
+1.46% |
23,900 |
2023/12/5 |
1,817 |
1,836 |
1,778 |
1,786 |
-1.54% |
45,200 |
2023/12/4 |
1,825 |
1,852 |
1,795 |
1,814 |
+0.06% |
78,600 |
2023/12/1 |
1,811 |
1,834 |
1,800 |
1,813 |
+0.33% |
29,800 |
2023/11/30 |
1,802 |
1,807 |
1,782 |
1,807 |
+0.28% |
14,000 |
2023/11/29 |
1,798 |
1,817 |
1,789 |
1,802 |
-0.33% |
19,100 |
2023/11/28 |
1,817 |
1,839 |
1,783 |
1,808 |
-0.50% |
58,900 |
2023/11/27 |
1,817 |
1,832 |
1,802 |
1,817 |
+0.00% |
27,900 |
2023/11/24 |
1,804 |
1,819 |
1,796 |
1,817 |
+1.51% |
34,500 |
2023/11/22 |
1,787 |
1,800 |
1,781 |
1,790 |
+0.11% |
25,300 |
2023/11/21 |
1,785 |
1,788 |
1,760 |
1,788 |
+1.13% |
20,500 |
2023/11/20 |
1,741 |
1,785 |
1,741 |
1,768 |
+1.55% |
32,900 |
2023/11/17 |
1,695 |
1,741 |
1,685 |
1,741 |
+0.69% |
36,800 |
2023/11/16 |
1,703 |
1,730 |
1,700 |
1,729 |
-0.40% |
46,400 |
2023/11/15 |
1,769 |
1,783 |
1,717 |
1,736 |
-1.42% |
67,800 |
2023/11/14 |
1,777 |
1,777 |
1,756 |
1,761 |
-0.23% |
14,200 |
2023/11/13 |
1,771 |
1,777 |
1,754 |
1,765 |
+0.17% |
16,700 |
2023/11/10 |
1,764 |
1,771 |
1,750 |
1,762 |
+0.11% |
16,100 |
2023/11/9 |
1,744 |
1,764 |
1,721 |
1,760 |
+0.92% |
20,000 |
2023/11/8 |
1,766 |
1,775 |
1,735 |
1,744 |
-0.74% |
24,900 |
2023/11/7 |
1,761 |
1,772 |
1,757 |
1,757 |
-0.23% |
15,500 |
2023/11/6 |
1,780 |
1,785 |
1,761 |
1,761 |
+0.57% |
30,600 |
2023/11/2 |
1,724 |
1,754 |
1,724 |
1,751 |
+2.22% |
45,000 |
2023/11/1 |
1,701 |
1,719 |
1,698 |
1,713 |
+1.06% |
34,700 |
2023/10/31 |
1,682 |
1,695 |
1,642 |
1,695 |
+0.77% |
52,300 |
2023/10/30 |
1,727 |
1,730 |
1,682 |
1,682 |
-2.49% |
133,200 |
2023/10/27 |
1,686 |
1,725 |
1,683 |
1,725 |
+2.31% |
39,000 |
2023/10/26 |
1,686 |
1,726 |
1,680 |
1,686 |
-1.35% |
49,600 |
2023/10/25 |
1,730 |
1,730 |
1,695 |
1,709 |
+1.12% |
60,600 |
2023/10/24 |
1,677 |
1,692 |
1,617 |
1,690 |
+2.67% |
50,400 |
2023/10/23 |
1,665 |
1,680 |
1,642 |
1,646 |
-1.67% |
32,300 |
2023/10/20 |
1,656 |
1,682 |
1,641 |
1,674 |
+1.03% |
30,300 |
2023/10/19 |
1,656 |
1,676 |
1,644 |
1,657 |
-1.78% |
29,500 |
|