日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,992 |
1,992 |
1,971 |
1,982 |
+0.81% |
9,300 |
2024/4/22 |
1,956 |
1,973 |
1,951 |
1,966 |
+1.65% |
17,300 |
2024/4/19 |
1,937 |
1,960 |
1,911 |
1,934 |
-1.83% |
42,400 |
2024/4/18 |
1,991 |
1,991 |
1,939 |
1,970 |
-1.05% |
30,400 |
2024/4/17 |
2,110 |
2,110 |
1,986 |
1,991 |
-5.24% |
26,200 |
2024/4/16 |
2,106 |
2,136 |
2,062 |
2,101 |
-1.36% |
24,400 |
2024/4/15 |
2,135 |
2,153 |
2,123 |
2,130 |
-1.84% |
15,900 |
2024/4/12 |
2,171 |
2,173 |
2,158 |
2,170 |
+0.98% |
19,500 |
2024/4/11 |
2,149 |
2,151 |
2,135 |
2,149 |
+0.00% |
13,600 |
2024/4/10 |
2,120 |
2,152 |
2,120 |
2,149 |
+1.46% |
10,900 |
2024/4/9 |
2,102 |
2,124 |
2,102 |
2,118 |
+1.00% |
13,400 |
2024/4/8 |
2,082 |
2,102 |
2,082 |
2,097 |
+0.72% |
19,700 |
2024/4/5 |
2,067 |
2,095 |
2,063 |
2,082 |
-0.81% |
20,700 |
2024/4/4 |
2,101 |
2,109 |
2,076 |
2,099 |
+0.72% |
17,800 |
2024/4/3 |
2,093 |
2,102 |
2,078 |
2,084 |
-0.48% |
17,500 |
2024/4/2 |
2,110 |
2,110 |
2,060 |
2,094 |
-0.76% |
35,700 |
2024/4/1 |
2,125 |
2,136 |
2,105 |
2,110 |
-0.71% |
20,900 |
2024/3/29 |
2,128 |
2,148 |
2,121 |
2,125 |
-0.70% |
14,500 |
2024/3/28 |
2,141 |
2,168 |
2,120 |
2,140 |
-2.10% |
32,600 |
2024/3/27 |
2,177 |
2,222 |
2,175 |
2,186 |
+0.60% |
96,300 |
2024/3/26 |
2,157 |
2,174 |
2,142 |
2,173 |
+0.74% |
26,500 |
2024/3/25 |
2,160 |
2,173 |
2,138 |
2,157 |
-0.14% |
33,300 |
2024/3/22 |
2,175 |
2,177 |
2,138 |
2,160 |
+0.05% |
21,700 |
2024/3/21 |
2,160 |
2,171 |
2,150 |
2,159 |
+0.42% |
19,500 |
2024/3/19 |
2,099 |
2,150 |
2,099 |
2,150 |
+2.58% |
54,600 |
2024/3/18 |
2,119 |
2,119 |
2,090 |
2,096 |
-0.19% |
19,500 |
2024/3/15 |
2,068 |
2,101 |
2,064 |
2,100 |
+1.84% |
42,000 |
2024/3/14 |
2,048 |
2,080 |
2,017 |
2,062 |
+0.68% |
48,300 |
2024/3/13 |
2,118 |
2,118 |
2,048 |
2,048 |
-2.85% |
22,900 |
2024/3/12 |
2,095 |
2,108 |
2,057 |
2,108 |
+0.96% |
40,100 |
2024/3/11 |
2,080 |
2,091 |
2,059 |
2,088 |
+0.29% |
47,400 |
2024/3/8 |
2,056 |
2,101 |
2,056 |
2,082 |
+0.63% |
49,600 |
2024/3/7 |
2,100 |
2,100 |
2,059 |
2,069 |
-0.62% |
26,900 |
2024/3/6 |
2,036 |
2,093 |
2,016 |
2,082 |
+2.26% |
48,800 |
2024/3/5 |
2,028 |
2,055 |
2,006 |
2,036 |
+0.74% |
21,600 |
2024/3/4 |
2,013 |
2,025 |
1,990 |
2,021 |
+0.40% |
20,200 |
2024/3/1 |
2,050 |
2,050 |
1,995 |
2,013 |
-1.52% |
18,900 |
2024/2/29 |
2,028 |
2,059 |
2,028 |
2,044 |
+0.15% |
33,800 |
2024/2/28 |
2,027 |
2,066 |
2,025 |
2,041 |
-0.44% |
26,300 |
2024/2/27 |
2,050 |
2,064 |
2,035 |
2,050 |
+1.49% |
31,800 |
2024/2/26 |
2,022 |
2,042 |
2,004 |
2,020 |
+1.35% |
21,300 |
2024/2/22 |
1,985 |
2,031 |
1,982 |
1,993 |
+1.32% |
58,600 |
2024/2/21 |
1,921 |
1,967 |
1,915 |
1,967 |
+2.08% |
35,300 |
2024/2/20 |
1,905 |
1,930 |
1,893 |
1,927 |
+1.53% |
30,600 |
2024/2/19 |
1,875 |
1,898 |
1,869 |
1,898 |
+1.82% |
14,100 |
2024/2/16 |
1,854 |
1,871 |
1,831 |
1,864 |
+1.75% |
27,400 |
2024/2/15 |
1,848 |
1,850 |
1,820 |
1,832 |
+0.38% |
27,500 |
2024/2/14 |
1,882 |
1,882 |
1,821 |
1,825 |
-3.23% |
41,500 |
2024/2/13 |
1,881 |
1,900 |
1,873 |
1,886 |
+0.32% |
26,900 |
2024/2/9 |
1,938 |
1,938 |
1,880 |
1,880 |
-3.49% |
35,800 |
2024/2/8 |
1,967 |
1,986 |
1,929 |
1,948 |
-0.97% |
32,900 |
2024/2/7 |
1,956 |
1,983 |
1,936 |
1,967 |
+0.10% |
33,500 |
2024/2/6 |
1,964 |
2,024 |
1,958 |
1,965 |
+2.08% |
75,700 |
2024/2/5 |
1,938 |
1,940 |
1,908 |
1,925 |
-0.10% |
23,600 |
2024/2/2 |
1,900 |
1,937 |
1,886 |
1,927 |
+2.07% |
15,300 |
2024/2/1 |
1,910 |
1,918 |
1,886 |
1,888 |
-1.92% |
16,700 |
2024/1/31 |
1,900 |
1,928 |
1,892 |
1,925 |
+0.63% |
13,000 |
2024/1/30 |
1,934 |
1,934 |
1,902 |
1,913 |
-0.16% |
10,600 |
2024/1/29 |
1,904 |
1,927 |
1,902 |
1,916 |
+0.68% |
13,300 |
2024/1/26 |
1,902 |
1,925 |
1,896 |
1,903 |
-0.57% |
18,700 |
2024/1/25 |
1,947 |
1,947 |
1,911 |
1,914 |
-0.93% |
26,500 |
2024/1/24 |
1,956 |
1,956 |
1,928 |
1,932 |
-0.31% |
10,600 |
2024/1/23 |
1,971 |
1,977 |
1,928 |
1,938 |
-1.67% |
10,600 |
2024/1/22 |
1,943 |
1,976 |
1,943 |
1,971 |
+1.44% |
6,300 |
2024/1/19 |
1,943 |
1,956 |
1,937 |
1,943 |
+0.99% |
13,600 |
2024/1/18 |
1,950 |
1,954 |
1,922 |
1,924 |
-0.57% |
13,200 |
2024/1/17 |
1,986 |
1,986 |
1,926 |
1,935 |
-1.48% |
21,200 |
2024/1/16 |
2,018 |
2,018 |
1,961 |
1,964 |
-2.29% |
16,400 |
2024/1/15 |
1,985 |
2,018 |
1,985 |
2,010 |
+1.31% |
21,400 |
2024/1/12 |
2,005 |
2,011 |
1,970 |
1,984 |
+0.00% |
21,200 |
2024/1/11 |
1,996 |
2,006 |
1,963 |
1,984 |
+0.35% |
24,000 |
2024/1/10 |
1,957 |
1,988 |
1,957 |
1,977 |
+1.02% |
21,400 |
2024/1/9 |
1,960 |
1,977 |
1,948 |
1,957 |
+0.51% |
19,600 |
2024/1/5 |
1,959 |
1,973 |
1,941 |
1,947 |
-0.61% |
22,200 |
2024/1/4 |
1,903 |
1,959 |
1,903 |
1,959 |
+2.08% |
23,100 |
2023/12/29 |
1,907 |
1,919 |
1,903 |
1,919 |
+0.63% |
20,300 |
2023/12/28 |
1,897 |
1,907 |
1,878 |
1,907 |
+0.85% |
13,500 |
2023/12/27 |
1,876 |
1,892 |
1,863 |
1,891 |
+1.45% |
19,800 |
2023/12/26 |
1,898 |
1,908 |
1,853 |
1,864 |
-1.43% |
28,600 |
2023/12/25 |
1,922 |
1,929 |
1,882 |
1,891 |
+0.85% |
49,200 |
2023/12/22 |
1,857 |
1,875 |
1,854 |
1,875 |
+2.12% |
21,700 |
2023/12/21 |
1,833 |
1,848 |
1,827 |
1,836 |
+0.22% |
23,300 |
2023/12/20 |
1,842 |
1,857 |
1,818 |
1,832 |
+0.33% |
21,200 |
2023/12/19 |
1,811 |
1,834 |
1,811 |
1,826 |
+1.33% |
20,900 |
2023/12/18 |
1,811 |
1,811 |
1,775 |
1,802 |
-1.48% |
19,800 |
2023/12/15 |
1,883 |
1,883 |
1,815 |
1,829 |
-2.56% |
41,300 |
2023/12/14 |
1,896 |
1,921 |
1,862 |
1,877 |
+0.00% |
28,100 |
2023/12/13 |
1,888 |
1,893 |
1,863 |
1,877 |
+0.43% |
18,000 |
2023/12/12 |
1,864 |
1,886 |
1,857 |
1,869 |
+1.19% |
27,200 |
2023/12/11 |
1,819 |
1,847 |
1,819 |
1,847 |
+1.82% |
13,100 |
2023/12/8 |
1,819 |
1,834 |
1,803 |
1,814 |
-0.17% |
35,900 |
2023/12/7 |
1,832 |
1,837 |
1,815 |
1,817 |
-2.15% |
19,200 |
2023/12/6 |
1,828 |
1,868 |
1,828 |
1,857 |
+2.20% |
19,000 |
2023/12/5 |
1,840 |
1,848 |
1,816 |
1,817 |
-0.82% |
27,800 |
2023/12/4 |
1,860 |
1,860 |
1,817 |
1,832 |
-2.40% |
22,700 |
2023/12/1 |
1,920 |
1,920 |
1,874 |
1,877 |
-1.73% |
21,000 |
2023/11/30 |
1,925 |
1,936 |
1,902 |
1,910 |
-0.78% |
14,300 |
2023/11/29 |
1,899 |
1,930 |
1,899 |
1,925 |
+0.84% |
18,500 |
2023/11/28 |
1,880 |
1,911 |
1,880 |
1,909 |
+1.01% |
22,700 |
2023/11/27 |
1,932 |
1,942 |
1,886 |
1,890 |
-2.07% |
27,600 |
2023/11/24 |
1,950 |
1,955 |
1,929 |
1,930 |
-0.26% |
35,700 |
2023/11/22 |
1,935 |
1,954 |
1,921 |
1,935 |
+0.10% |
23,700 |
2023/11/21 |
1,912 |
1,937 |
1,909 |
1,933 |
+1.63% |
27,100 |
2023/11/20 |
1,903 |
1,935 |
1,891 |
1,902 |
+0.32% |
36,600 |
2023/11/17 |
1,835 |
1,896 |
1,835 |
1,896 |
+2.27% |
27,200 |
2023/11/16 |
1,843 |
1,862 |
1,831 |
1,854 |
+0.05% |
19,000 |
2023/11/15 |
1,898 |
1,898 |
1,851 |
1,853 |
-1.33% |
29,800 |
2023/11/14 |
1,884 |
1,911 |
1,874 |
1,878 |
+0.16% |
42,000 |
2023/11/13 |
1,871 |
1,885 |
1,864 |
1,875 |
+0.27% |
60,500 |
2023/11/10 |
1,838 |
1,870 |
1,836 |
1,870 |
+1.52% |
60,200 |
2023/11/9 |
1,786 |
1,843 |
1,781 |
1,842 |
+3.60% |
52,600 |
2023/11/8 |
1,748 |
1,802 |
1,745 |
1,778 |
+2.01% |
77,100 |
2023/11/7 |
1,731 |
1,776 |
1,731 |
1,743 |
+1.51% |
46,200 |
2023/11/6 |
1,710 |
1,719 |
1,694 |
1,717 |
+3.00% |
58,000 |
2023/11/2 |
1,671 |
1,671 |
1,651 |
1,667 |
+0.85% |
23,500 |
2023/11/1 |
1,670 |
1,685 |
1,636 |
1,653 |
+0.73% |
31,600 |
2023/10/31 |
1,620 |
1,641 |
1,610 |
1,641 |
+0.98% |
39,600 |
2023/10/30 |
1,636 |
1,646 |
1,625 |
1,625 |
-0.43% |
99,300 |
2023/10/27 |
1,605 |
1,639 |
1,605 |
1,632 |
+2.84% |
45,800 |
2023/10/26 |
1,588 |
1,605 |
1,576 |
1,587 |
-0.50% |
34,100 |
2023/10/25 |
1,625 |
1,625 |
1,586 |
1,595 |
-0.37% |
39,000 |
2023/10/24 |
1,601 |
1,606 |
1,548 |
1,601 |
+0.44% |
36,200 |
2023/10/23 |
1,622 |
1,639 |
1,594 |
1,594 |
-2.09% |
35,100 |
|