日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,131 |
2,131 |
2,101 |
2,102 |
-1.73% |
8,800 |
2024/4/24 |
2,104 |
2,140 |
2,099 |
2,139 |
+2.34% |
31,200 |
2024/4/23 |
2,104 |
2,127 |
2,084 |
2,090 |
-0.67% |
13,100 |
2024/4/22 |
2,089 |
2,118 |
2,089 |
2,104 |
+1.45% |
17,500 |
2024/4/19 |
2,092 |
2,107 |
2,053 |
2,074 |
-1.24% |
20,800 |
2024/4/18 |
2,074 |
2,110 |
2,071 |
2,100 |
+1.65% |
17,600 |
2024/4/17 |
2,091 |
2,091 |
2,054 |
2,066 |
-1.20% |
12,500 |
2024/4/16 |
2,108 |
2,110 |
2,077 |
2,091 |
-1.69% |
17,300 |
2024/4/15 |
2,109 |
2,133 |
2,101 |
2,127 |
+0.71% |
13,800 |
2024/4/12 |
2,082 |
2,123 |
2,082 |
2,112 |
+1.64% |
26,400 |
2024/4/11 |
2,056 |
2,106 |
2,052 |
2,078 |
+0.00% |
11,300 |
2024/4/10 |
2,062 |
2,090 |
2,061 |
2,078 |
+0.87% |
9,400 |
2024/4/9 |
2,064 |
2,071 |
2,056 |
2,060 |
+0.24% |
8,800 |
2024/4/8 |
2,071 |
2,071 |
2,025 |
2,055 |
+0.00% |
32,700 |
2024/4/5 |
2,059 |
2,066 |
2,041 |
2,055 |
-1.39% |
29,400 |
2024/4/4 |
2,091 |
2,091 |
2,071 |
2,084 |
+0.53% |
34,900 |
2024/4/3 |
2,080 |
2,086 |
2,045 |
2,073 |
-0.77% |
27,600 |
2024/4/2 |
2,124 |
2,125 |
2,083 |
2,089 |
-2.06% |
20,000 |
2024/4/1 |
2,185 |
2,185 |
2,124 |
2,133 |
-2.60% |
18,100 |
2024/3/29 |
2,153 |
2,199 |
2,153 |
2,190 |
+1.72% |
28,400 |
2024/3/28 |
2,177 |
2,203 |
2,151 |
2,153 |
-3.11% |
36,900 |
2024/3/27 |
2,174 |
2,240 |
2,174 |
2,222 |
+3.20% |
74,000 |
2024/3/26 |
2,130 |
2,155 |
2,130 |
2,153 |
+0.09% |
20,900 |
2024/3/25 |
2,173 |
2,173 |
2,146 |
2,151 |
-1.10% |
38,800 |
2024/3/22 |
2,177 |
2,189 |
2,164 |
2,175 |
-1.00% |
26,900 |
2024/3/21 |
2,192 |
2,197 |
2,169 |
2,197 |
-0.32% |
37,700 |
2024/3/19 |
2,185 |
2,210 |
2,175 |
2,204 |
+0.78% |
20,900 |
2024/3/18 |
2,192 |
2,201 |
2,182 |
2,187 |
+0.00% |
15,300 |
2024/3/15 |
2,188 |
2,196 |
2,162 |
2,187 |
-0.82% |
30,900 |
2024/3/14 |
2,190 |
2,219 |
2,169 |
2,205 |
+0.96% |
25,500 |
2024/3/13 |
2,195 |
2,197 |
2,167 |
2,184 |
-0.23% |
13,100 |
2024/3/12 |
2,170 |
2,189 |
2,125 |
2,189 |
+0.74% |
25,700 |
2024/3/11 |
2,173 |
2,187 |
2,151 |
2,173 |
-1.23% |
23,600 |
2024/3/8 |
2,141 |
2,209 |
2,141 |
2,200 |
+2.28% |
47,600 |
2024/3/7 |
2,160 |
2,180 |
2,141 |
2,151 |
-0.28% |
19,800 |
2024/3/6 |
2,163 |
2,198 |
2,149 |
2,157 |
-0.37% |
41,300 |
2024/3/5 |
2,162 |
2,180 |
2,102 |
2,165 |
-0.41% |
30,500 |
2024/3/4 |
2,222 |
2,225 |
2,171 |
2,174 |
-0.46% |
40,800 |
2024/3/1 |
2,196 |
2,196 |
2,159 |
2,184 |
-0.55% |
21,900 |
2024/2/29 |
2,184 |
2,220 |
2,171 |
2,196 |
+0.92% |
43,000 |
2024/2/28 |
2,165 |
2,196 |
2,153 |
2,176 |
+1.54% |
35,100 |
2024/2/27 |
2,138 |
2,159 |
2,125 |
2,143 |
+1.90% |
30,800 |
2024/2/26 |
2,155 |
2,155 |
2,102 |
2,103 |
-1.73% |
16,700 |
2024/2/22 |
2,126 |
2,155 |
2,121 |
2,140 |
+0.85% |
19,800 |
2024/2/21 |
2,123 |
2,149 |
2,101 |
2,122 |
-0.75% |
11,100 |
2024/2/20 |
2,140 |
2,159 |
2,134 |
2,138 |
-0.51% |
21,400 |
2024/2/19 |
2,135 |
2,149 |
2,127 |
2,149 |
+1.37% |
18,400 |
2024/2/16 |
2,085 |
2,125 |
2,081 |
2,120 |
+2.12% |
20,500 |
2024/2/15 |
2,077 |
2,086 |
2,048 |
2,076 |
+0.39% |
23,800 |
2024/2/14 |
2,082 |
2,092 |
2,052 |
2,068 |
-0.67% |
24,000 |
2024/2/13 |
2,081 |
2,103 |
2,054 |
2,082 |
-1.19% |
37,200 |
2024/2/9 |
2,132 |
2,141 |
2,084 |
2,107 |
-1.54% |
21,000 |
2024/2/8 |
2,121 |
2,140 |
2,095 |
2,140 |
+0.90% |
22,500 |
2024/2/7 |
2,123 |
2,140 |
2,119 |
2,121 |
-0.56% |
11,900 |
2024/2/6 |
2,134 |
2,149 |
2,119 |
2,133 |
-0.23% |
11,500 |
2024/2/5 |
2,160 |
2,160 |
2,121 |
2,138 |
-0.23% |
17,900 |
2024/2/2 |
2,143 |
2,152 |
2,130 |
2,143 |
+0.00% |
12,000 |
2024/2/1 |
2,117 |
2,150 |
2,113 |
2,143 |
+1.28% |
23,400 |
2024/1/31 |
2,085 |
2,132 |
2,073 |
2,116 |
+1.20% |
17,500 |
2024/1/30 |
2,134 |
2,134 |
2,090 |
2,091 |
-1.41% |
16,200 |
2024/1/29 |
2,100 |
2,142 |
2,100 |
2,121 |
+1.24% |
14,100 |
2024/1/26 |
2,102 |
2,112 |
2,089 |
2,095 |
-0.33% |
19,400 |
2024/1/25 |
2,080 |
2,109 |
2,080 |
2,102 |
+0.72% |
12,500 |
2024/1/24 |
2,083 |
2,100 |
2,062 |
2,087 |
+0.00% |
21,500 |
2024/1/23 |
2,122 |
2,123 |
2,082 |
2,087 |
-1.70% |
13,000 |
2024/1/22 |
2,136 |
2,137 |
2,115 |
2,123 |
-0.09% |
10,600 |
2024/1/19 |
2,146 |
2,147 |
2,123 |
2,125 |
-0.98% |
19,100 |
2024/1/18 |
2,116 |
2,166 |
2,116 |
2,146 |
+1.37% |
28,500 |
2024/1/17 |
2,145 |
2,156 |
2,117 |
2,117 |
-0.98% |
23,600 |
2024/1/16 |
2,178 |
2,178 |
2,132 |
2,138 |
-1.47% |
15,500 |
2024/1/15 |
2,146 |
2,179 |
2,139 |
2,170 |
+1.31% |
26,300 |
2024/1/12 |
2,150 |
2,154 |
2,132 |
2,142 |
+0.14% |
26,100 |
2024/1/11 |
2,120 |
2,140 |
2,118 |
2,139 |
+0.99% |
30,200 |
2024/1/10 |
2,100 |
2,128 |
2,097 |
2,118 |
+1.39% |
26,200 |
2024/1/9 |
2,090 |
2,105 |
2,082 |
2,089 |
-0.43% |
25,500 |
2024/1/5 |
2,100 |
2,112 |
2,091 |
2,098 |
+1.45% |
46,400 |
2024/1/4 |
2,090 |
2,090 |
2,052 |
2,068 |
-1.05% |
26,000 |
2023/12/29 |
2,073 |
2,097 |
2,073 |
2,090 |
+0.05% |
17,600 |
2023/12/28 |
2,073 |
2,089 |
2,073 |
2,089 |
+0.58% |
15,300 |
2023/12/27 |
2,066 |
2,078 |
2,055 |
2,077 |
+0.53% |
22,500 |
2023/12/26 |
2,062 |
2,075 |
2,055 |
2,066 |
+0.19% |
26,000 |
2023/12/25 |
2,085 |
2,085 |
2,061 |
2,062 |
-0.34% |
11,800 |
2023/12/22 |
2,077 |
2,083 |
2,037 |
2,069 |
+0.15% |
23,100 |
2023/12/21 |
2,051 |
2,071 |
2,039 |
2,066 |
+0.63% |
37,800 |
2023/12/20 |
2,050 |
2,059 |
2,037 |
2,053 |
+1.33% |
39,000 |
2023/12/19 |
1,997 |
2,027 |
1,996 |
2,026 |
+2.37% |
42,900 |
2023/12/18 |
1,962 |
1,979 |
1,955 |
1,979 |
+0.76% |
49,000 |
2023/12/15 |
1,976 |
1,987 |
1,957 |
1,964 |
-0.61% |
41,800 |
2023/12/14 |
1,960 |
1,994 |
1,953 |
1,976 |
+1.49% |
52,500 |
2023/12/13 |
1,955 |
1,955 |
1,932 |
1,947 |
-0.15% |
27,000 |
2023/12/12 |
1,977 |
1,977 |
1,947 |
1,950 |
-0.41% |
35,800 |
2023/12/11 |
1,946 |
1,958 |
1,930 |
1,958 |
+1.03% |
29,900 |
2023/12/8 |
1,942 |
1,954 |
1,924 |
1,938 |
+0.83% |
66,700 |
2023/12/7 |
1,919 |
1,932 |
1,915 |
1,922 |
-0.88% |
27,200 |
2023/12/6 |
1,910 |
1,940 |
1,910 |
1,939 |
+1.95% |
37,100 |
2023/12/5 |
1,898 |
1,926 |
1,898 |
1,902 |
+0.21% |
32,600 |
2023/12/4 |
1,912 |
1,912 |
1,888 |
1,898 |
-1.15% |
14,500 |
2023/12/1 |
1,925 |
1,939 |
1,915 |
1,920 |
+0.26% |
26,600 |
2023/11/30 |
1,925 |
1,934 |
1,911 |
1,915 |
-0.52% |
65,300 |
2023/11/29 |
1,910 |
1,939 |
1,910 |
1,925 |
+0.52% |
26,400 |
2023/11/28 |
1,873 |
1,921 |
1,873 |
1,915 |
+2.24% |
43,100 |
2023/11/27 |
1,909 |
1,911 |
1,870 |
1,873 |
-1.52% |
19,200 |
2023/11/24 |
1,891 |
1,910 |
1,891 |
1,902 |
+0.58% |
20,800 |
2023/11/22 |
1,889 |
1,904 |
1,882 |
1,891 |
-0.42% |
44,800 |
2023/11/21 |
1,902 |
1,909 |
1,888 |
1,899 |
+0.16% |
31,500 |
2023/11/20 |
1,932 |
1,932 |
1,893 |
1,896 |
-1.20% |
47,800 |
2023/11/17 |
1,889 |
1,920 |
1,888 |
1,919 |
+1.64% |
92,800 |
2023/11/16 |
1,871 |
1,893 |
1,866 |
1,888 |
+0.43% |
38,100 |
2023/11/15 |
1,874 |
1,883 |
1,864 |
1,880 |
+0.70% |
24,700 |
2023/11/14 |
1,877 |
1,878 |
1,865 |
1,867 |
-0.53% |
17,200 |
2023/11/13 |
1,905 |
1,905 |
1,869 |
1,877 |
-1.31% |
21,700 |
2023/11/10 |
1,889 |
1,932 |
1,879 |
1,902 |
+0.05% |
25,600 |
2023/11/9 |
1,909 |
1,909 |
1,883 |
1,901 |
-0.42% |
27,500 |
2023/11/8 |
1,922 |
1,929 |
1,909 |
1,909 |
-0.37% |
35,500 |
2023/11/7 |
1,917 |
1,922 |
1,909 |
1,916 |
-0.36% |
35,200 |
2023/11/6 |
1,944 |
1,944 |
1,913 |
1,923 |
+0.16% |
48,800 |
2023/11/2 |
1,933 |
1,933 |
1,905 |
1,920 |
+0.05% |
34,000 |
2023/11/1 |
1,914 |
1,924 |
1,899 |
1,919 |
+1.11% |
35,900 |
2023/10/31 |
1,858 |
1,898 |
1,853 |
1,898 |
+1.88% |
32,700 |
2023/10/30 |
1,875 |
1,877 |
1,855 |
1,863 |
-0.27% |
28,500 |
2023/10/27 |
1,872 |
1,880 |
1,858 |
1,868 |
+0.48% |
34,200 |
2023/10/26 |
1,862 |
1,874 |
1,853 |
1,859 |
-0.11% |
26,400 |
2023/10/25 |
1,865 |
1,871 |
1,860 |
1,861 |
-0.27% |
18,700 |
|