日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,054 |
2,077 |
2,028 |
2,050 |
-0.19% |
6,800 |
2024/4/25 |
2,051 |
2,082 |
2,049 |
2,054 |
-0.77% |
5,800 |
2024/4/24 |
2,098 |
2,098 |
2,046 |
2,070 |
-0.67% |
10,100 |
2024/4/23 |
2,041 |
2,095 |
2,041 |
2,084 |
+2.11% |
12,700 |
2024/4/22 |
2,021 |
2,057 |
2,018 |
2,041 |
+1.39% |
6,000 |
2024/4/19 |
2,040 |
2,060 |
1,973 |
2,013 |
-1.80% |
20,000 |
2024/4/18 |
2,075 |
2,075 |
2,020 |
2,050 |
-1.20% |
9,600 |
2024/4/17 |
2,053 |
2,096 |
2,038 |
2,075 |
+1.22% |
41,400 |
2024/4/16 |
2,037 |
2,070 |
2,020 |
2,050 |
+0.10% |
16,700 |
2024/4/15 |
2,059 |
2,059 |
2,010 |
2,048 |
+0.59% |
24,300 |
2024/4/12 |
2,025 |
2,070 |
2,025 |
2,036 |
+1.95% |
12,300 |
2024/4/11 |
1,970 |
2,005 |
1,946 |
1,997 |
+0.86% |
6,300 |
2024/4/10 |
2,010 |
2,015 |
1,980 |
1,980 |
-0.50% |
6,000 |
2024/4/9 |
1,915 |
1,990 |
1,915 |
1,990 |
+3.92% |
14,900 |
2024/4/8 |
1,897 |
1,938 |
1,897 |
1,915 |
+1.65% |
4,700 |
2024/4/5 |
1,875 |
1,907 |
1,860 |
1,884 |
-1.26% |
13,100 |
2024/4/4 |
1,934 |
1,934 |
1,874 |
1,908 |
+0.42% |
8,200 |
2024/4/3 |
1,940 |
1,940 |
1,862 |
1,900 |
-2.31% |
28,700 |
2024/4/2 |
2,015 |
2,049 |
1,915 |
1,945 |
-3.28% |
15,100 |
2024/4/1 |
2,050 |
2,050 |
1,999 |
2,011 |
-1.42% |
18,000 |
2024/3/29 |
2,053 |
2,094 |
2,036 |
2,040 |
-0.34% |
20,100 |
2024/3/28 |
1,949 |
2,070 |
1,948 |
2,047 |
+6.23% |
73,900 |
2024/3/27 |
1,957 |
1,957 |
1,921 |
1,927 |
-0.10% |
10,800 |
2024/3/26 |
1,949 |
1,970 |
1,926 |
1,929 |
-1.13% |
7,900 |
2024/3/25 |
1,943 |
1,983 |
1,934 |
1,951 |
+0.41% |
16,500 |
2024/3/22 |
1,921 |
1,999 |
1,921 |
1,943 |
+1.30% |
40,100 |
2024/3/21 |
1,935 |
1,973 |
1,904 |
1,918 |
-0.36% |
26,600 |
2024/3/19 |
1,809 |
1,934 |
1,800 |
1,925 |
+7.48% |
61,300 |
2024/3/18 |
1,739 |
1,809 |
1,739 |
1,791 |
+3.17% |
23,100 |
2024/3/15 |
1,775 |
1,775 |
1,731 |
1,736 |
-1.53% |
16,700 |
2024/3/14 |
1,795 |
1,795 |
1,752 |
1,763 |
-1.78% |
17,200 |
2024/3/13 |
1,890 |
1,890 |
1,752 |
1,795 |
-4.01% |
75,000 |
2024/3/12 |
1,876 |
1,896 |
1,824 |
1,870 |
-1.01% |
26,200 |
2024/3/11 |
1,924 |
1,947 |
1,876 |
1,889 |
-3.52% |
35,400 |
2024/3/8 |
1,946 |
1,967 |
1,916 |
1,958 |
-0.56% |
26,300 |
2024/3/7 |
2,000 |
2,019 |
1,942 |
1,969 |
-0.66% |
38,000 |
2024/3/6 |
1,990 |
2,039 |
1,919 |
1,982 |
-0.40% |
30,800 |
2024/3/5 |
1,923 |
1,990 |
1,906 |
1,990 |
+2.63% |
31,300 |
2024/3/4 |
1,962 |
1,996 |
1,912 |
1,939 |
+2.05% |
32,100 |
2024/3/1 |
1,991 |
1,991 |
1,892 |
1,900 |
-4.57% |
44,900 |
2024/2/29 |
1,978 |
2,007 |
1,955 |
1,991 |
-0.60% |
21,800 |
2024/2/28 |
2,032 |
2,057 |
1,989 |
2,003 |
+1.62% |
38,200 |
2024/2/27 |
1,970 |
1,987 |
1,904 |
1,971 |
+0.61% |
43,800 |
2024/2/26 |
1,926 |
1,964 |
1,898 |
1,959 |
+3.05% |
47,600 |
2024/2/22 |
1,979 |
2,000 |
1,857 |
1,901 |
-3.06% |
92,300 |
2024/2/21 |
2,089 |
2,089 |
1,961 |
1,961 |
-6.75% |
71,800 |
2024/2/20 |
2,100 |
2,210 |
2,090 |
2,103 |
+2.34% |
52,100 |
2024/2/19 |
2,001 |
2,099 |
1,964 |
2,055 |
+4.63% |
66,200 |
2024/2/16 |
2,058 |
2,139 |
1,955 |
1,964 |
-4.57% |
104,000 |
2024/2/15 |
2,058 |
2,097 |
2,058 |
2,058 |
-19.55% |
111,200 |
2024/2/14 |
2,507 |
2,561 |
2,454 |
2,558 |
+0.67% |
29,900 |
2024/2/13 |
2,511 |
2,575 |
2,490 |
2,541 |
+0.83% |
25,400 |
2024/2/9 |
2,462 |
2,550 |
2,462 |
2,520 |
+2.61% |
23,900 |
2024/2/8 |
2,462 |
2,506 |
2,411 |
2,456 |
-2.03% |
27,300 |
2024/2/7 |
2,503 |
2,575 |
2,462 |
2,507 |
+0.16% |
23,300 |
2024/2/6 |
2,493 |
2,518 |
2,440 |
2,503 |
+0.36% |
19,100 |
2024/2/5 |
2,500 |
2,585 |
2,467 |
2,494 |
+1.38% |
23,900 |
2024/2/2 |
2,468 |
2,530 |
2,442 |
2,460 |
-1.01% |
23,000 |
2024/2/1 |
2,576 |
2,576 |
2,444 |
2,485 |
-3.68% |
48,400 |
2024/1/31 |
2,594 |
2,611 |
2,543 |
2,580 |
-0.46% |
24,900 |
2024/1/30 |
2,575 |
2,666 |
2,525 |
2,592 |
+0.04% |
35,700 |
2024/1/29 |
2,655 |
2,674 |
2,568 |
2,591 |
-2.56% |
33,400 |
2024/1/26 |
2,550 |
2,710 |
2,518 |
2,659 |
+2.78% |
90,200 |
2024/1/25 |
2,606 |
2,630 |
2,514 |
2,587 |
+0.51% |
88,200 |
2024/1/24 |
2,335 |
2,600 |
2,312 |
2,574 |
+10.05% |
162,600 |
2024/1/23 |
2,300 |
2,388 |
2,252 |
2,339 |
+2.59% |
53,500 |
2024/1/22 |
2,192 |
2,307 |
2,165 |
2,280 |
+5.90% |
40,100 |
2024/1/19 |
2,135 |
2,175 |
2,125 |
2,153 |
+1.17% |
14,200 |
2024/1/18 |
2,104 |
2,132 |
2,056 |
2,128 |
-0.37% |
18,500 |
2024/1/17 |
2,176 |
2,226 |
2,136 |
2,136 |
-2.91% |
25,600 |
2024/1/16 |
2,175 |
2,210 |
2,165 |
2,200 |
+3.53% |
22,200 |
2024/1/15 |
2,137 |
2,159 |
2,109 |
2,125 |
-1.71% |
11,600 |
2024/1/12 |
2,193 |
2,226 |
2,128 |
2,162 |
-1.28% |
30,100 |
2024/1/11 |
2,299 |
2,299 |
2,180 |
2,190 |
-4.24% |
26,500 |
2024/1/10 |
2,256 |
2,321 |
2,231 |
2,287 |
+2.93% |
31,900 |
2024/1/9 |
2,244 |
2,299 |
2,151 |
2,222 |
+0.14% |
35,200 |
2024/1/5 |
2,347 |
2,375 |
2,207 |
2,219 |
-4.60% |
31,000 |
2024/1/4 |
2,297 |
2,352 |
2,263 |
2,326 |
+0.95% |
21,100 |
2023/12/29 |
2,297 |
2,340 |
2,247 |
2,304 |
-1.07% |
30,600 |
2023/12/28 |
2,241 |
2,364 |
2,239 |
2,329 |
+3.56% |
48,200 |
2023/12/27 |
2,147 |
2,264 |
2,147 |
2,249 |
+5.00% |
115,800 |
2023/12/26 |
2,049 |
2,180 |
2,045 |
2,142 |
+6.73% |
57,800 |
2023/12/25 |
1,997 |
2,037 |
1,997 |
2,007 |
+1.57% |
27,100 |
2023/12/22 |
2,000 |
2,011 |
1,972 |
1,976 |
-1.25% |
12,100 |
2023/12/21 |
1,970 |
2,035 |
1,951 |
2,001 |
+0.25% |
22,100 |
2023/12/20 |
2,040 |
2,050 |
1,984 |
1,996 |
-1.77% |
17,600 |
2023/12/19 |
1,946 |
2,032 |
1,946 |
2,032 |
+4.42% |
19,500 |
2023/12/18 |
1,952 |
1,969 |
1,929 |
1,946 |
-1.57% |
17,300 |
2023/12/15 |
1,885 |
1,998 |
1,885 |
1,977 |
+5.10% |
34,800 |
2023/12/14 |
1,892 |
1,942 |
1,876 |
1,881 |
-0.48% |
23,000 |
2023/12/13 |
1,900 |
1,930 |
1,866 |
1,890 |
-0.26% |
33,600 |
2023/12/12 |
1,945 |
1,945 |
1,862 |
1,895 |
-2.97% |
53,900 |
2023/12/11 |
2,030 |
2,050 |
1,953 |
1,953 |
-2.54% |
41,600 |
2023/12/8 |
2,085 |
2,121 |
2,004 |
2,004 |
-5.83% |
53,600 |
2023/12/7 |
2,200 |
2,229 |
2,128 |
2,128 |
-4.57% |
22,500 |
2023/12/6 |
2,201 |
2,247 |
2,182 |
2,230 |
+0.59% |
16,500 |
2023/12/5 |
2,206 |
2,268 |
2,206 |
2,217 |
-0.18% |
20,600 |
2023/12/4 |
2,100 |
2,223 |
2,088 |
2,221 |
+5.76% |
42,100 |
2023/12/1 |
2,164 |
2,165 |
2,095 |
2,100 |
-2.55% |
17,300 |
2023/11/30 |
2,199 |
2,200 |
2,080 |
2,155 |
-1.60% |
36,900 |
2023/11/29 |
2,112 |
2,197 |
2,076 |
2,190 |
+5.44% |
55,600 |
2023/11/28 |
2,100 |
2,102 |
2,068 |
2,077 |
-1.10% |
21,600 |
2023/11/27 |
2,147 |
2,147 |
2,064 |
2,100 |
-0.05% |
35,900 |
2023/11/24 |
2,163 |
2,163 |
2,101 |
2,101 |
-2.32% |
23,400 |
2023/11/22 |
2,263 |
2,263 |
2,141 |
2,151 |
-5.86% |
49,700 |
2023/11/21 |
2,271 |
2,321 |
2,224 |
2,285 |
+0.84% |
14,600 |
2023/11/20 |
2,260 |
2,325 |
2,260 |
2,266 |
+0.27% |
16,200 |
2023/11/17 |
2,280 |
2,287 |
2,220 |
2,260 |
-0.13% |
19,100 |
2023/11/16 |
2,345 |
2,360 |
2,230 |
2,263 |
-3.50% |
41,100 |
2023/11/15 |
2,165 |
2,359 |
2,165 |
2,345 |
+13.29% |
148,100 |
2023/11/14 |
2,130 |
2,130 |
2,031 |
2,070 |
-1.80% |
30,700 |
2023/11/13 |
2,134 |
2,152 |
2,095 |
2,108 |
-0.47% |
15,300 |
2023/11/10 |
2,159 |
2,165 |
2,066 |
2,118 |
-1.40% |
19,200 |
2023/11/9 |
2,136 |
2,155 |
2,102 |
2,148 |
+1.80% |
21,600 |
2023/11/8 |
2,107 |
2,151 |
2,084 |
2,110 |
+1.20% |
23,200 |
2023/11/7 |
2,043 |
2,094 |
2,010 |
2,085 |
+1.26% |
16,100 |
2023/11/6 |
2,013 |
2,059 |
2,007 |
2,059 |
+3.88% |
30,700 |
2023/11/2 |
2,001 |
2,030 |
1,972 |
1,982 |
+2.43% |
26,600 |
2023/11/1 |
1,999 |
2,020 |
1,934 |
1,935 |
-2.07% |
34,300 |
2023/10/31 |
1,948 |
1,977 |
1,922 |
1,976 |
+1.75% |
30,400 |
2023/10/30 |
1,859 |
1,964 |
1,851 |
1,942 |
+3.46% |
53,000 |
2023/10/27 |
1,895 |
1,909 |
1,773 |
1,877 |
-4.96% |
180,200 |
2023/10/26 |
2,017 |
2,020 |
1,963 |
1,975 |
-3.28% |
28,900 |
|