日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,024 |
2,024 |
1,987 |
2,009 |
-0.74% |
29,600 |
2024/4/25 |
2,003 |
2,035 |
1,999 |
2,024 |
+0.55% |
27,800 |
2024/4/24 |
2,031 |
2,031 |
2,002 |
2,013 |
-0.10% |
23,300 |
2024/4/23 |
2,040 |
2,045 |
2,014 |
2,015 |
-0.35% |
19,200 |
2024/4/22 |
2,015 |
2,024 |
2,002 |
2,022 |
+0.70% |
42,300 |
2024/4/19 |
2,022 |
2,028 |
1,987 |
2,008 |
-1.42% |
37,800 |
2024/4/18 |
2,012 |
2,043 |
2,012 |
2,037 |
+0.49% |
25,700 |
2024/4/17 |
2,036 |
2,040 |
1,991 |
2,027 |
+0.30% |
32,900 |
2024/4/16 |
2,056 |
2,056 |
2,013 |
2,021 |
-2.32% |
32,200 |
2024/4/15 |
2,069 |
2,074 |
2,051 |
2,069 |
-0.34% |
31,700 |
2024/4/12 |
2,050 |
2,076 |
2,046 |
2,076 |
+1.47% |
46,800 |
2024/4/11 |
2,004 |
2,048 |
2,004 |
2,046 |
+1.04% |
41,600 |
2024/4/10 |
2,008 |
2,030 |
2,007 |
2,025 |
+0.75% |
43,300 |
2024/4/9 |
2,000 |
2,010 |
1,989 |
2,010 |
+0.50% |
44,500 |
2024/4/8 |
1,988 |
2,001 |
1,974 |
2,000 |
+1.73% |
42,700 |
2024/4/5 |
1,921 |
1,966 |
1,916 |
1,966 |
+1.18% |
36,600 |
2024/4/4 |
1,942 |
1,962 |
1,931 |
1,943 |
+0.99% |
38,900 |
2024/4/3 |
1,912 |
1,935 |
1,910 |
1,924 |
-0.05% |
47,200 |
2024/4/2 |
1,912 |
1,933 |
1,907 |
1,925 |
+0.63% |
45,200 |
2024/4/1 |
1,948 |
1,948 |
1,913 |
1,913 |
-1.09% |
42,600 |
2024/3/29 |
1,912 |
1,935 |
1,911 |
1,934 |
+0.94% |
41,200 |
2024/3/28 |
1,954 |
1,959 |
1,916 |
1,916 |
-3.77% |
46,900 |
2024/3/27 |
1,980 |
2,004 |
1,978 |
1,991 |
+0.56% |
55,600 |
2024/3/26 |
1,972 |
1,987 |
1,965 |
1,980 |
+0.15% |
24,900 |
2024/3/25 |
1,984 |
1,996 |
1,974 |
1,977 |
-0.80% |
37,800 |
2024/3/22 |
1,999 |
2,000 |
1,970 |
1,993 |
+0.05% |
29,600 |
2024/3/21 |
2,000 |
2,000 |
1,987 |
1,992 |
+0.76% |
47,700 |
2024/3/19 |
1,941 |
1,990 |
1,941 |
1,977 |
+1.85% |
42,500 |
2024/3/18 |
1,946 |
1,956 |
1,932 |
1,941 |
+0.00% |
38,600 |
2024/3/15 |
1,937 |
1,947 |
1,921 |
1,941 |
+0.73% |
36,800 |
2024/3/14 |
1,911 |
1,930 |
1,896 |
1,927 |
+1.31% |
35,500 |
2024/3/13 |
1,930 |
1,934 |
1,895 |
1,902 |
-0.68% |
31,000 |
2024/3/12 |
1,888 |
1,915 |
1,866 |
1,915 |
+1.81% |
45,500 |
2024/3/11 |
1,902 |
1,913 |
1,870 |
1,881 |
-2.59% |
42,100 |
2024/3/8 |
1,915 |
1,942 |
1,909 |
1,931 |
+0.10% |
45,200 |
2024/3/7 |
1,974 |
1,979 |
1,920 |
1,929 |
-2.23% |
25,900 |
2024/3/6 |
1,972 |
1,986 |
1,967 |
1,973 |
+0.20% |
43,700 |
2024/3/5 |
1,962 |
1,977 |
1,949 |
1,969 |
+0.56% |
34,000 |
2024/3/4 |
1,975 |
1,976 |
1,952 |
1,958 |
-0.81% |
36,500 |
2024/3/1 |
2,008 |
2,008 |
1,968 |
1,974 |
-1.15% |
30,500 |
2024/2/29 |
1,998 |
2,007 |
1,985 |
1,997 |
+0.40% |
43,100 |
2024/2/28 |
1,964 |
2,006 |
1,964 |
1,989 |
+1.74% |
56,300 |
2024/2/27 |
1,962 |
1,981 |
1,954 |
1,955 |
+0.31% |
35,700 |
2024/2/26 |
1,970 |
1,991 |
1,949 |
1,949 |
-0.36% |
39,300 |
2024/2/22 |
1,964 |
1,971 |
1,949 |
1,956 |
-0.05% |
31,300 |
2024/2/21 |
1,966 |
1,973 |
1,926 |
1,957 |
-0.61% |
47,900 |
2024/2/20 |
1,996 |
1,999 |
1,967 |
1,969 |
-1.25% |
39,000 |
2024/2/19 |
1,996 |
2,019 |
1,982 |
1,994 |
-0.30% |
127,900 |
2024/2/16 |
1,999 |
2,025 |
1,991 |
2,000 |
+0.96% |
120,500 |
2024/2/15 |
2,002 |
2,006 |
1,977 |
1,981 |
+0.05% |
62,400 |
2024/2/14 |
1,970 |
2,012 |
1,966 |
1,980 |
-0.05% |
91,000 |
2024/2/13 |
1,936 |
1,985 |
1,910 |
1,981 |
+3.61% |
173,200 |
2024/2/9 |
1,931 |
1,935 |
1,912 |
1,912 |
-1.24% |
87,000 |
2024/2/8 |
1,925 |
1,942 |
1,912 |
1,936 |
+0.62% |
81,600 |
2024/2/7 |
1,917 |
1,937 |
1,917 |
1,924 |
+0.31% |
30,000 |
2024/2/6 |
1,923 |
1,930 |
1,915 |
1,918 |
-0.47% |
36,800 |
2024/2/5 |
1,926 |
1,927 |
1,906 |
1,927 |
+1.10% |
45,300 |
2024/2/2 |
1,905 |
1,909 |
1,891 |
1,906 |
+0.26% |
44,700 |
2024/2/1 |
1,906 |
1,907 |
1,887 |
1,901 |
-0.78% |
30,900 |
2024/1/31 |
1,885 |
1,916 |
1,875 |
1,916 |
+1.32% |
44,000 |
2024/1/30 |
1,891 |
1,896 |
1,886 |
1,891 |
+0.00% |
29,400 |
2024/1/29 |
1,885 |
1,900 |
1,885 |
1,891 |
+0.48% |
28,300 |
2024/1/26 |
1,892 |
1,900 |
1,882 |
1,882 |
-1.26% |
44,200 |
2024/1/25 |
1,880 |
1,906 |
1,880 |
1,906 |
+1.28% |
33,000 |
2024/1/24 |
1,888 |
1,892 |
1,880 |
1,882 |
-0.26% |
39,600 |
2024/1/23 |
1,902 |
1,907 |
1,884 |
1,887 |
-0.79% |
50,700 |
2024/1/22 |
1,920 |
1,920 |
1,902 |
1,902 |
-0.42% |
45,100 |
2024/1/19 |
1,900 |
1,917 |
1,883 |
1,910 |
+1.11% |
105,500 |
2024/1/18 |
1,906 |
1,910 |
1,889 |
1,889 |
-0.94% |
45,900 |
2024/1/17 |
1,927 |
1,946 |
1,907 |
1,907 |
-1.09% |
30,700 |
2024/1/16 |
1,947 |
1,948 |
1,926 |
1,928 |
-0.62% |
18,900 |
2024/1/15 |
1,926 |
1,947 |
1,922 |
1,940 |
+0.94% |
33,500 |
2024/1/12 |
1,940 |
1,943 |
1,912 |
1,922 |
-0.72% |
37,700 |
2024/1/11 |
1,929 |
1,947 |
1,929 |
1,936 |
+0.52% |
38,300 |
2024/1/10 |
1,930 |
1,938 |
1,924 |
1,926 |
-0.36% |
30,600 |
2024/1/9 |
1,930 |
1,944 |
1,923 |
1,933 |
+0.36% |
39,300 |
2024/1/5 |
1,921 |
1,935 |
1,917 |
1,926 |
+0.57% |
38,800 |
2024/1/4 |
1,895 |
1,915 |
1,871 |
1,915 |
+2.08% |
38,900 |
2023/12/29 |
1,878 |
1,886 |
1,867 |
1,876 |
+0.59% |
35,300 |
2023/12/28 |
1,852 |
1,865 |
1,847 |
1,865 |
+0.65% |
28,800 |
2023/12/27 |
1,835 |
1,854 |
1,831 |
1,853 |
+1.31% |
36,900 |
2023/12/26 |
1,834 |
1,839 |
1,822 |
1,829 |
-0.27% |
41,000 |
2023/12/25 |
1,864 |
1,869 |
1,832 |
1,834 |
-1.61% |
38,700 |
2023/12/22 |
1,843 |
1,867 |
1,843 |
1,864 |
+1.69% |
54,900 |
2023/12/21 |
1,835 |
1,844 |
1,830 |
1,833 |
-0.81% |
32,900 |
2023/12/20 |
1,835 |
1,860 |
1,835 |
1,848 |
+0.87% |
53,800 |
2023/12/19 |
1,822 |
1,834 |
1,810 |
1,832 |
+0.88% |
89,600 |
2023/12/18 |
1,812 |
1,818 |
1,793 |
1,816 |
-0.27% |
55,600 |
2023/12/15 |
1,810 |
1,821 |
1,802 |
1,821 |
+0.61% |
61,700 |
2023/12/14 |
1,811 |
1,822 |
1,804 |
1,810 |
+0.28% |
45,400 |
2023/12/13 |
1,826 |
1,826 |
1,804 |
1,805 |
-0.72% |
52,600 |
2023/12/12 |
1,850 |
1,850 |
1,818 |
1,818 |
-1.14% |
46,800 |
2023/12/11 |
1,827 |
1,841 |
1,824 |
1,839 |
+1.04% |
39,000 |
2023/12/8 |
1,815 |
1,825 |
1,811 |
1,820 |
-0.22% |
71,300 |
2023/12/7 |
1,840 |
1,843 |
1,823 |
1,824 |
-1.41% |
25,700 |
2023/12/6 |
1,812 |
1,857 |
1,812 |
1,850 |
+1.82% |
54,100 |
2023/12/5 |
1,836 |
1,837 |
1,817 |
1,817 |
-1.30% |
52,400 |
2023/12/4 |
1,873 |
1,873 |
1,837 |
1,841 |
-2.07% |
55,300 |
2023/12/1 |
1,895 |
1,895 |
1,871 |
1,880 |
-0.27% |
50,000 |
2023/11/30 |
1,883 |
1,885 |
1,871 |
1,885 |
-0.05% |
40,400 |
2023/11/29 |
1,912 |
1,912 |
1,884 |
1,886 |
-1.36% |
23,300 |
2023/11/28 |
1,940 |
1,945 |
1,909 |
1,912 |
-0.98% |
30,600 |
2023/11/27 |
1,923 |
1,943 |
1,923 |
1,931 |
+0.52% |
42,400 |
2023/11/24 |
1,915 |
1,932 |
1,915 |
1,921 |
+1.05% |
29,900 |
2023/11/22 |
1,862 |
1,907 |
1,860 |
1,901 |
+2.09% |
43,200 |
2023/11/21 |
1,841 |
1,868 |
1,839 |
1,862 |
+1.47% |
56,900 |
2023/11/20 |
1,850 |
1,854 |
1,832 |
1,835 |
-0.54% |
53,500 |
2023/11/17 |
1,826 |
1,845 |
1,825 |
1,845 |
+0.82% |
62,800 |
2023/11/16 |
1,836 |
1,841 |
1,818 |
1,830 |
-0.33% |
60,700 |
2023/11/15 |
1,846 |
1,853 |
1,831 |
1,836 |
-0.43% |
45,900 |
2023/11/14 |
1,849 |
1,852 |
1,838 |
1,844 |
+0.00% |
59,700 |
2023/11/13 |
1,869 |
1,869 |
1,834 |
1,844 |
+0.22% |
63,000 |
2023/11/10 |
1,849 |
1,853 |
1,832 |
1,840 |
-0.49% |
79,500 |
2023/11/9 |
1,857 |
1,875 |
1,823 |
1,849 |
-8.78% |
204,300 |
2023/11/8 |
2,076 |
2,078 |
2,013 |
2,027 |
-3.48% |
59,700 |
2023/11/7 |
2,102 |
2,115 |
2,092 |
2,100 |
-0.62% |
25,500 |
2023/11/6 |
2,096 |
2,117 |
2,088 |
2,113 |
+1.88% |
49,300 |
2023/11/2 |
2,087 |
2,087 |
2,055 |
2,074 |
-0.43% |
41,200 |
2023/11/1 |
2,086 |
2,094 |
2,064 |
2,083 |
+1.21% |
49,300 |
2023/10/31 |
2,034 |
2,058 |
2,025 |
2,058 |
+1.18% |
40,900 |
2023/10/30 |
2,060 |
2,060 |
2,014 |
2,034 |
-1.45% |
43,200 |
2023/10/27 |
2,015 |
2,064 |
2,015 |
2,064 |
+3.25% |
36,200 |
2023/10/26 |
2,023 |
2,038 |
1,995 |
1,999 |
-1.58% |
28,200 |
|