日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,128 |
2,128 |
2,095 |
2,109 |
-0.89% |
12,000 |
2024/4/25 |
2,130 |
2,138 |
2,122 |
2,128 |
+1.14% |
28,800 |
2024/4/24 |
2,096 |
2,109 |
2,093 |
2,104 |
+0.38% |
10,400 |
2024/4/23 |
2,102 |
2,102 |
2,093 |
2,096 |
-0.24% |
6,100 |
2024/4/22 |
2,083 |
2,104 |
2,083 |
2,101 |
+1.45% |
8,900 |
2024/4/19 |
2,093 |
2,093 |
2,059 |
2,071 |
-0.72% |
22,200 |
2024/4/18 |
2,075 |
2,090 |
2,071 |
2,086 |
+0.92% |
11,800 |
2024/4/17 |
2,090 |
2,090 |
2,061 |
2,067 |
-0.72% |
13,100 |
2024/4/16 |
2,103 |
2,103 |
2,082 |
2,082 |
-1.28% |
16,800 |
2024/4/15 |
2,107 |
2,113 |
2,101 |
2,109 |
+0.09% |
16,200 |
2024/4/12 |
2,106 |
2,117 |
2,105 |
2,107 |
+0.24% |
16,600 |
2024/4/11 |
2,112 |
2,112 |
2,098 |
2,102 |
-0.61% |
13,400 |
2024/4/10 |
2,107 |
2,122 |
2,107 |
2,115 |
+0.48% |
16,600 |
2024/4/9 |
2,100 |
2,107 |
2,091 |
2,105 |
+0.24% |
12,100 |
2024/4/8 |
2,096 |
2,100 |
2,090 |
2,100 |
+0.10% |
18,400 |
2024/4/5 |
2,081 |
2,100 |
2,081 |
2,098 |
+0.29% |
11,900 |
2024/4/4 |
2,110 |
2,110 |
2,079 |
2,092 |
-0.85% |
31,900 |
2024/4/3 |
2,078 |
2,110 |
2,076 |
2,110 |
+1.54% |
27,700 |
2024/4/2 |
2,100 |
2,100 |
2,074 |
2,078 |
-1.05% |
28,500 |
2024/4/1 |
2,131 |
2,131 |
2,100 |
2,100 |
-1.36% |
26,700 |
2024/3/29 |
2,120 |
2,155 |
2,114 |
2,129 |
+0.71% |
43,600 |
2024/3/28 |
2,149 |
2,149 |
2,111 |
2,114 |
-1.72% |
133,600 |
2024/3/27 |
2,160 |
2,167 |
2,151 |
2,151 |
-0.42% |
254,300 |
2024/3/26 |
2,160 |
2,165 |
2,150 |
2,160 |
+0.00% |
80,500 |
2024/3/25 |
2,159 |
2,171 |
2,158 |
2,160 |
+0.19% |
71,400 |
2024/3/22 |
2,159 |
2,159 |
2,143 |
2,156 |
-0.14% |
39,900 |
2024/3/21 |
2,175 |
2,179 |
2,159 |
2,159 |
-0.46% |
53,900 |
2024/3/19 |
2,170 |
2,173 |
2,158 |
2,169 |
-0.09% |
41,200 |
2024/3/18 |
2,172 |
2,174 |
2,165 |
2,171 |
+0.37% |
25,500 |
2024/3/15 |
2,150 |
2,172 |
2,146 |
2,163 |
+0.60% |
28,800 |
2024/3/14 |
2,133 |
2,152 |
2,133 |
2,150 |
+0.66% |
24,500 |
2024/3/13 |
2,140 |
2,149 |
2,125 |
2,136 |
-0.09% |
42,400 |
2024/3/12 |
2,121 |
2,140 |
2,110 |
2,138 |
+0.99% |
53,600 |
2024/3/11 |
2,125 |
2,134 |
2,110 |
2,117 |
-0.42% |
148,000 |
2024/3/8 |
2,120 |
2,135 |
2,118 |
2,126 |
+0.00% |
81,300 |
2024/3/7 |
2,138 |
2,146 |
2,126 |
2,126 |
-0.56% |
93,900 |
2024/3/6 |
2,133 |
2,147 |
2,133 |
2,138 |
+0.09% |
41,200 |
2024/3/5 |
2,131 |
2,146 |
2,116 |
2,136 |
-0.05% |
42,500 |
2024/3/4 |
2,147 |
2,148 |
2,126 |
2,137 |
-0.33% |
61,600 |
2024/3/1 |
2,163 |
2,167 |
2,142 |
2,144 |
-1.24% |
49,000 |
2024/2/29 |
2,184 |
2,187 |
2,161 |
2,171 |
-0.73% |
34,400 |
2024/2/28 |
2,187 |
2,193 |
2,185 |
2,187 |
+0.00% |
34,200 |
2024/2/27 |
2,173 |
2,190 |
2,173 |
2,187 |
+0.46% |
14,200 |
2024/2/26 |
2,194 |
2,198 |
2,173 |
2,177 |
-0.77% |
26,800 |
2024/2/22 |
2,180 |
2,194 |
2,179 |
2,194 |
+0.69% |
23,800 |
2024/2/21 |
2,172 |
2,180 |
2,166 |
2,179 |
+0.46% |
13,300 |
2024/2/20 |
2,162 |
2,174 |
2,157 |
2,169 |
+0.74% |
13,600 |
2024/2/19 |
2,148 |
2,163 |
2,148 |
2,153 |
-0.46% |
12,500 |
2024/2/16 |
2,143 |
2,167 |
2,140 |
2,163 |
+1.03% |
18,100 |
2024/2/15 |
2,167 |
2,167 |
2,135 |
2,141 |
-1.20% |
23,900 |
2024/2/14 |
2,180 |
2,180 |
2,158 |
2,167 |
-0.46% |
17,800 |
2024/2/13 |
2,150 |
2,180 |
2,149 |
2,177 |
+1.44% |
27,300 |
2024/2/9 |
2,141 |
2,155 |
2,135 |
2,146 |
-0.65% |
21,600 |
2024/2/8 |
2,187 |
2,187 |
2,144 |
2,160 |
-0.78% |
40,600 |
2024/2/7 |
2,168 |
2,186 |
2,156 |
2,177 |
+0.60% |
30,300 |
2024/2/6 |
2,168 |
2,178 |
2,164 |
2,164 |
-0.18% |
14,100 |
2024/2/5 |
2,163 |
2,171 |
2,159 |
2,168 |
+0.70% |
16,600 |
2024/2/2 |
2,160 |
2,160 |
2,149 |
2,153 |
-0.19% |
9,000 |
2024/2/1 |
2,140 |
2,158 |
2,137 |
2,157 |
+0.84% |
13,600 |
2024/1/31 |
2,120 |
2,139 |
2,120 |
2,139 |
+0.90% |
10,400 |
2024/1/30 |
2,131 |
2,138 |
2,120 |
2,120 |
-0.52% |
13,800 |
2024/1/29 |
2,128 |
2,138 |
2,128 |
2,131 |
+0.38% |
7,100 |
2024/1/26 |
2,140 |
2,140 |
2,123 |
2,123 |
-0.61% |
14,300 |
2024/1/25 |
2,119 |
2,140 |
2,118 |
2,136 |
+0.80% |
12,800 |
2024/1/24 |
2,138 |
2,138 |
2,118 |
2,119 |
-0.80% |
16,500 |
2024/1/23 |
2,125 |
2,140 |
2,125 |
2,136 |
+0.66% |
14,500 |
2024/1/22 |
2,112 |
2,127 |
2,112 |
2,122 |
+0.57% |
11,300 |
2024/1/19 |
2,130 |
2,135 |
2,110 |
2,110 |
-0.89% |
12,700 |
2024/1/18 |
2,135 |
2,137 |
2,128 |
2,129 |
-0.23% |
11,300 |
2024/1/17 |
2,131 |
2,148 |
2,131 |
2,134 |
+0.19% |
13,800 |
2024/1/16 |
2,150 |
2,153 |
2,130 |
2,130 |
-0.79% |
13,800 |
2024/1/15 |
2,121 |
2,148 |
2,121 |
2,147 |
+1.23% |
24,900 |
2024/1/12 |
2,119 |
2,125 |
2,111 |
2,121 |
+0.14% |
22,000 |
2024/1/11 |
2,127 |
2,129 |
2,115 |
2,118 |
-0.38% |
23,300 |
2024/1/10 |
2,124 |
2,130 |
2,115 |
2,126 |
+0.09% |
22,700 |
2024/1/9 |
2,110 |
2,126 |
2,109 |
2,124 |
+0.90% |
20,900 |
2024/1/5 |
2,084 |
2,112 |
2,084 |
2,105 |
+1.10% |
27,900 |
2024/1/4 |
2,087 |
2,088 |
2,069 |
2,082 |
-0.24% |
21,300 |
2023/12/29 |
2,082 |
2,092 |
2,079 |
2,087 |
+0.24% |
19,500 |
2023/12/28 |
2,074 |
2,086 |
2,072 |
2,082 |
+0.53% |
15,100 |
2023/12/27 |
2,064 |
2,072 |
2,064 |
2,071 |
+0.53% |
17,600 |
2023/12/26 |
2,052 |
2,063 |
2,052 |
2,060 |
+0.39% |
12,400 |
2023/12/25 |
2,050 |
2,062 |
2,050 |
2,052 |
+0.20% |
15,000 |
2023/12/22 |
2,047 |
2,049 |
2,044 |
2,048 |
+0.15% |
6,800 |
2023/12/21 |
2,039 |
2,050 |
2,036 |
2,045 |
+0.25% |
11,200 |
2023/12/20 |
2,048 |
2,048 |
2,038 |
2,040 |
-0.39% |
8,200 |
2023/12/19 |
2,036 |
2,048 |
2,027 |
2,048 |
+0.59% |
10,600 |
2023/12/18 |
2,030 |
2,037 |
2,024 |
2,036 |
-0.10% |
10,700 |
2023/12/15 |
2,051 |
2,051 |
2,032 |
2,038 |
-0.63% |
19,600 |
2023/12/14 |
2,053 |
2,054 |
2,045 |
2,051 |
+0.15% |
9,900 |
2023/12/13 |
2,060 |
2,060 |
2,038 |
2,048 |
-0.58% |
12,500 |
2023/12/12 |
2,062 |
2,063 |
2,049 |
2,060 |
-0.10% |
10,300 |
2023/12/11 |
2,044 |
2,062 |
2,033 |
2,062 |
+0.83% |
18,600 |
2023/12/8 |
2,051 |
2,058 |
2,037 |
2,045 |
-0.29% |
25,400 |
2023/12/7 |
2,050 |
2,051 |
2,040 |
2,051 |
-0.19% |
19,700 |
2023/12/6 |
2,026 |
2,059 |
2,026 |
2,055 |
+1.43% |
28,900 |
2023/12/5 |
2,023 |
2,039 |
2,023 |
2,026 |
+0.15% |
20,000 |
2023/12/4 |
2,022 |
2,026 |
2,015 |
2,023 |
-0.25% |
9,400 |
2023/12/1 |
2,028 |
2,037 |
2,026 |
2,028 |
-0.34% |
9,900 |
2023/11/30 |
2,024 |
2,037 |
2,024 |
2,035 |
+0.54% |
12,100 |
2023/11/29 |
2,036 |
2,036 |
2,024 |
2,024 |
-0.59% |
6,100 |
2023/11/28 |
2,021 |
2,036 |
2,021 |
2,036 |
+0.74% |
16,400 |
2023/11/27 |
2,030 |
2,036 |
2,018 |
2,021 |
-0.39% |
11,200 |
2023/11/24 |
2,016 |
2,030 |
2,016 |
2,029 |
+0.69% |
12,500 |
2023/11/22 |
2,010 |
2,026 |
2,010 |
2,015 |
+0.20% |
12,600 |
2023/11/21 |
2,016 |
2,017 |
2,006 |
2,011 |
-0.05% |
11,200 |
2023/11/20 |
2,024 |
2,024 |
2,012 |
2,012 |
-0.40% |
15,700 |
2023/11/17 |
2,007 |
2,020 |
2,002 |
2,020 |
+1.00% |
15,700 |
2023/11/16 |
2,015 |
2,015 |
2,000 |
2,000 |
-0.79% |
11,800 |
2023/11/15 |
2,020 |
2,021 |
2,006 |
2,016 |
-0.15% |
19,500 |
2023/11/14 |
2,030 |
2,032 |
2,016 |
2,019 |
-0.44% |
12,300 |
2023/11/13 |
2,025 |
2,033 |
2,014 |
2,028 |
+0.00% |
17,500 |
2023/11/10 |
2,023 |
2,028 |
2,003 |
2,028 |
+0.30% |
30,000 |
2023/11/9 |
2,001 |
2,022 |
2,001 |
2,022 |
+0.15% |
26,800 |
2023/11/8 |
2,002 |
2,021 |
1,999 |
2,019 |
-0.15% |
18,900 |
2023/11/7 |
2,017 |
2,022 |
2,013 |
2,022 |
+0.40% |
13,100 |
2023/11/6 |
2,011 |
2,020 |
2,004 |
2,014 |
+0.50% |
27,500 |
2023/11/2 |
2,011 |
2,012 |
1,996 |
2,004 |
-0.35% |
7,700 |
2023/11/1 |
2,004 |
2,012 |
1,994 |
2,011 |
+0.65% |
18,300 |
2023/10/31 |
1,976 |
2,002 |
1,971 |
1,998 |
+1.11% |
18,300 |
2023/10/30 |
1,991 |
1,991 |
1,970 |
1,976 |
-0.80% |
11,700 |
2023/10/27 |
1,988 |
1,992 |
1,975 |
1,992 |
+1.07% |
8,600 |
2023/10/26 |
1,978 |
1,988 |
1,970 |
1,971 |
-0.05% |
8,300 |
|