日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,944 |
1,964 |
1,920 |
1,927 |
-1.68% |
44,900 |
2024/4/18 |
1,947 |
1,970 |
1,947 |
1,960 |
+0.77% |
33,400 |
2024/4/17 |
1,990 |
1,990 |
1,941 |
1,945 |
-1.77% |
50,800 |
2024/4/16 |
2,019 |
2,027 |
1,980 |
1,980 |
-2.22% |
80,200 |
2024/4/15 |
2,033 |
2,035 |
2,016 |
2,025 |
-0.44% |
27,100 |
2024/4/12 |
2,031 |
2,044 |
2,022 |
2,034 |
+0.44% |
26,000 |
2024/4/11 |
2,029 |
2,036 |
2,012 |
2,025 |
-0.20% |
27,300 |
2024/4/10 |
2,022 |
2,034 |
2,022 |
2,029 |
+0.25% |
19,800 |
2024/4/9 |
2,039 |
2,040 |
2,021 |
2,024 |
-0.39% |
28,000 |
2024/4/8 |
2,027 |
2,040 |
2,026 |
2,032 |
-0.20% |
33,800 |
2024/4/5 |
2,014 |
2,049 |
2,014 |
2,036 |
-0.68% |
25,100 |
2024/4/4 |
2,054 |
2,059 |
2,040 |
2,050 |
+0.84% |
31,400 |
2024/4/3 |
2,018 |
2,055 |
2,018 |
2,033 |
+0.49% |
50,600 |
2024/4/2 |
2,098 |
2,103 |
2,019 |
2,023 |
-2.83% |
82,100 |
2024/4/1 |
2,120 |
2,120 |
2,077 |
2,082 |
-1.33% |
67,800 |
2024/3/29 |
2,073 |
2,119 |
2,073 |
2,110 |
+2.13% |
50,600 |
2024/3/28 |
2,108 |
2,110 |
2,063 |
2,066 |
-2.36% |
34,000 |
2024/3/27 |
2,132 |
2,136 |
2,114 |
2,116 |
-0.05% |
30,700 |
2024/3/26 |
2,119 |
2,124 |
2,098 |
2,117 |
+0.05% |
24,600 |
2024/3/25 |
2,159 |
2,159 |
2,116 |
2,116 |
-1.99% |
45,400 |
2024/3/22 |
2,177 |
2,177 |
2,144 |
2,159 |
-0.23% |
60,000 |
2024/3/21 |
2,146 |
2,188 |
2,146 |
2,164 |
+1.03% |
51,900 |
2024/3/19 |
2,137 |
2,152 |
2,126 |
2,142 |
+0.09% |
36,500 |
2024/3/18 |
2,167 |
2,167 |
2,131 |
2,140 |
+0.28% |
38,000 |
2024/3/15 |
2,132 |
2,144 |
2,120 |
2,134 |
-0.09% |
40,000 |
2024/3/14 |
2,149 |
2,152 |
2,125 |
2,136 |
+0.56% |
21,600 |
2024/3/13 |
2,140 |
2,157 |
2,111 |
2,124 |
-0.70% |
43,200 |
2024/3/12 |
2,135 |
2,144 |
2,095 |
2,139 |
+0.52% |
45,100 |
2024/3/11 |
2,194 |
2,196 |
2,107 |
2,128 |
-3.01% |
66,200 |
2024/3/8 |
2,148 |
2,210 |
2,144 |
2,194 |
+2.09% |
76,600 |
2024/3/7 |
2,126 |
2,156 |
2,126 |
2,149 |
+1.46% |
42,300 |
2024/3/6 |
2,113 |
2,144 |
2,113 |
2,118 |
+0.43% |
43,300 |
2024/3/5 |
2,090 |
2,122 |
2,070 |
2,109 |
+0.43% |
40,100 |
2024/3/4 |
2,129 |
2,129 |
2,072 |
2,100 |
-1.45% |
80,200 |
2024/3/1 |
2,114 |
2,140 |
2,103 |
2,131 |
+0.80% |
69,900 |
2024/2/29 |
2,087 |
2,119 |
2,081 |
2,114 |
+1.39% |
33,800 |
2024/2/28 |
2,075 |
2,136 |
2,073 |
2,085 |
+0.58% |
43,900 |
2024/2/27 |
2,063 |
2,097 |
2,054 |
2,073 |
+1.17% |
54,500 |
2024/2/26 |
2,056 |
2,064 |
2,049 |
2,049 |
-0.53% |
36,600 |
2024/2/22 |
2,060 |
2,070 |
2,048 |
2,060 |
+0.44% |
59,200 |
2024/2/21 |
2,043 |
2,057 |
2,031 |
2,051 |
+0.20% |
29,200 |
2024/2/20 |
2,040 |
2,053 |
2,023 |
2,047 |
+0.34% |
43,800 |
2024/2/19 |
2,000 |
2,040 |
2,000 |
2,040 |
+2.51% |
50,600 |
2024/2/16 |
2,000 |
2,005 |
1,985 |
1,990 |
+0.40% |
41,000 |
2024/2/15 |
2,015 |
2,015 |
1,976 |
1,982 |
-0.65% |
37,900 |
2024/2/14 |
2,033 |
2,039 |
1,982 |
1,995 |
-1.82% |
33,900 |
2024/2/13 |
2,010 |
2,037 |
2,005 |
2,032 |
+1.20% |
42,100 |
2024/2/9 |
2,000 |
2,023 |
1,975 |
2,008 |
-0.59% |
62,600 |
2024/2/8 |
2,041 |
2,041 |
2,010 |
2,020 |
-1.27% |
47,800 |
2024/2/7 |
2,041 |
2,061 |
2,036 |
2,046 |
-0.34% |
30,000 |
2024/2/6 |
2,052 |
2,063 |
2,035 |
2,053 |
-0.10% |
55,000 |
2024/2/5 |
2,050 |
2,085 |
2,050 |
2,055 |
+0.10% |
29,300 |
2024/2/2 |
2,049 |
2,056 |
2,024 |
2,053 |
+0.20% |
52,600 |
2024/2/1 |
2,030 |
2,056 |
2,008 |
2,049 |
+0.59% |
63,700 |
2024/1/31 |
2,000 |
2,037 |
1,982 |
2,037 |
+1.39% |
61,400 |
2024/1/30 |
2,043 |
2,045 |
2,008 |
2,009 |
-0.74% |
46,900 |
2024/1/29 |
2,027 |
2,030 |
2,009 |
2,024 |
+1.20% |
32,000 |
2024/1/26 |
1,980 |
2,026 |
1,972 |
2,000 |
+0.91% |
65,600 |
2024/1/25 |
1,995 |
2,011 |
1,979 |
1,982 |
-0.15% |
26,100 |
2024/1/24 |
1,947 |
1,985 |
1,946 |
1,985 |
+1.85% |
49,300 |
2024/1/23 |
1,965 |
1,973 |
1,945 |
1,949 |
-0.36% |
27,100 |
2024/1/22 |
1,951 |
1,960 |
1,949 |
1,956 |
+0.57% |
15,400 |
2024/1/19 |
1,954 |
1,954 |
1,938 |
1,945 |
-0.51% |
17,400 |
2024/1/18 |
1,943 |
1,957 |
1,933 |
1,955 |
+0.77% |
23,400 |
2024/1/17 |
1,964 |
1,969 |
1,940 |
1,940 |
-0.51% |
40,600 |
2024/1/16 |
1,956 |
1,966 |
1,918 |
1,950 |
-0.31% |
45,800 |
2024/1/15 |
1,925 |
1,963 |
1,925 |
1,956 |
+1.66% |
49,500 |
2024/1/12 |
1,933 |
1,940 |
1,915 |
1,924 |
-0.82% |
50,900 |
2024/1/11 |
1,949 |
1,964 |
1,934 |
1,940 |
+0.62% |
34,900 |
2024/1/10 |
1,932 |
1,944 |
1,926 |
1,928 |
-0.21% |
39,800 |
2024/1/9 |
1,941 |
1,946 |
1,921 |
1,932 |
+0.00% |
37,900 |
2024/1/5 |
1,927 |
1,938 |
1,912 |
1,932 |
+1.47% |
44,500 |
2024/1/4 |
1,899 |
1,904 |
1,863 |
1,904 |
+0.16% |
44,700 |
2023/12/29 |
1,896 |
1,913 |
1,888 |
1,901 |
+0.05% |
37,700 |
2023/12/28 |
1,888 |
1,902 |
1,887 |
1,900 |
-0.21% |
18,000 |
2023/12/27 |
1,885 |
1,905 |
1,885 |
1,904 |
+1.22% |
36,400 |
2023/12/26 |
1,901 |
1,907 |
1,875 |
1,881 |
-1.10% |
25,400 |
2023/12/25 |
1,913 |
1,914 |
1,896 |
1,902 |
+0.32% |
18,200 |
2023/12/22 |
1,866 |
1,896 |
1,866 |
1,896 |
+1.66% |
39,500 |
2023/12/21 |
1,871 |
1,883 |
1,861 |
1,865 |
-1.22% |
44,200 |
2023/12/20 |
1,880 |
1,897 |
1,875 |
1,888 |
-0.42% |
55,000 |
2023/12/19 |
1,920 |
1,920 |
1,887 |
1,896 |
-0.84% |
41,300 |
2023/12/18 |
1,929 |
1,929 |
1,892 |
1,912 |
-1.39% |
28,800 |
2023/12/15 |
1,970 |
1,981 |
1,925 |
1,939 |
-1.47% |
60,800 |
2023/12/14 |
2,024 |
2,024 |
1,962 |
1,968 |
-2.19% |
64,900 |
2023/12/13 |
2,003 |
2,026 |
2,003 |
2,012 |
+0.45% |
25,400 |
2023/12/12 |
2,025 |
2,029 |
1,997 |
2,003 |
-0.74% |
58,800 |
2023/12/11 |
2,010 |
2,041 |
2,002 |
2,018 |
+0.40% |
76,100 |
2023/12/8 |
1,978 |
2,028 |
1,978 |
2,010 |
+0.65% |
107,700 |
2023/12/7 |
1,955 |
2,000 |
1,944 |
1,997 |
+1.68% |
42,200 |
2023/12/6 |
1,956 |
1,965 |
1,944 |
1,964 |
+1.08% |
61,000 |
2023/12/5 |
1,960 |
1,977 |
1,943 |
1,943 |
-1.67% |
74,800 |
2023/12/4 |
1,991 |
1,995 |
1,976 |
1,976 |
-1.25% |
31,700 |
2023/12/1 |
1,995 |
2,010 |
1,990 |
2,001 |
+1.21% |
59,700 |
2023/11/30 |
1,950 |
1,993 |
1,950 |
1,977 |
+0.36% |
33,500 |
2023/11/29 |
1,992 |
2,008 |
1,963 |
1,970 |
-1.50% |
54,400 |
2023/11/28 |
1,998 |
2,028 |
1,990 |
2,000 |
+0.10% |
32,400 |
2023/11/27 |
1,997 |
2,007 |
1,985 |
1,998 |
+0.50% |
25,800 |
2023/11/24 |
1,980 |
2,003 |
1,965 |
1,988 |
+0.56% |
46,300 |
2023/11/22 |
1,975 |
1,993 |
1,972 |
1,977 |
+0.00% |
33,200 |
2023/11/21 |
1,998 |
2,005 |
1,977 |
1,977 |
-0.55% |
29,700 |
2023/11/20 |
1,983 |
2,028 |
1,981 |
1,988 |
-0.15% |
46,300 |
2023/11/17 |
1,965 |
1,995 |
1,960 |
1,991 |
+1.07% |
32,800 |
2023/11/16 |
1,976 |
2,000 |
1,962 |
1,970 |
-0.45% |
41,700 |
2023/11/15 |
2,025 |
2,025 |
1,971 |
1,979 |
-0.95% |
49,600 |
2023/11/14 |
2,053 |
2,053 |
1,980 |
1,998 |
-1.04% |
47,000 |
2023/11/13 |
2,020 |
2,034 |
1,997 |
2,019 |
+1.05% |
42,700 |
2023/11/10 |
1,998 |
2,018 |
1,951 |
1,998 |
-0.05% |
106,900 |
2023/11/9 |
1,992 |
2,100 |
1,973 |
1,999 |
-1.14% |
84,500 |
2023/11/8 |
2,126 |
2,126 |
1,984 |
2,022 |
-5.43% |
117,600 |
2023/11/7 |
2,119 |
2,165 |
2,110 |
2,138 |
+0.28% |
47,400 |
2023/11/6 |
2,150 |
2,162 |
2,132 |
2,132 |
-0.37% |
82,400 |
2023/11/2 |
2,150 |
2,156 |
2,108 |
2,140 |
+0.05% |
96,800 |
2023/11/1 |
2,128 |
2,147 |
2,084 |
2,139 |
+2.79% |
84,900 |
2023/10/31 |
2,067 |
2,094 |
2,013 |
2,081 |
+2.77% |
93,700 |
2023/10/30 |
2,036 |
2,063 |
2,011 |
2,025 |
-1.12% |
111,900 |
2023/10/27 |
2,005 |
2,050 |
2,005 |
2,048 |
+1.49% |
65,300 |
2023/10/26 |
2,023 |
2,034 |
1,996 |
2,018 |
-0.25% |
28,100 |
2023/10/25 |
1,980 |
2,033 |
1,973 |
2,023 |
+1.76% |
58,400 |
2023/10/24 |
1,995 |
1,998 |
1,936 |
1,988 |
-0.35% |
45,800 |
2023/10/23 |
2,000 |
2,025 |
1,991 |
1,995 |
-0.40% |
30,300 |
2023/10/20 |
2,012 |
2,040 |
2,001 |
2,003 |
-0.69% |
49,800 |
2023/10/19 |
1,990 |
2,021 |
1,990 |
2,017 |
-0.15% |
40,800 |
|