日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,970 |
1,977 |
1,960 |
1,977 |
+0.61% |
10,400 |
2024/4/25 |
1,977 |
1,977 |
1,965 |
1,965 |
-0.66% |
11,300 |
2024/4/24 |
1,966 |
1,986 |
1,966 |
1,978 |
+0.36% |
12,800 |
2024/4/23 |
1,983 |
1,983 |
1,969 |
1,971 |
-0.10% |
5,900 |
2024/4/22 |
1,950 |
1,977 |
1,950 |
1,973 |
+1.70% |
15,400 |
2024/4/19 |
1,962 |
1,962 |
1,923 |
1,940 |
-1.12% |
21,600 |
2024/4/18 |
1,943 |
1,963 |
1,940 |
1,962 |
+1.08% |
12,800 |
2024/4/17 |
1,972 |
1,972 |
1,941 |
1,941 |
-1.57% |
17,100 |
2024/4/16 |
2,005 |
2,009 |
1,972 |
1,972 |
-1.99% |
29,000 |
2024/4/15 |
2,000 |
2,020 |
1,999 |
2,012 |
-0.20% |
14,800 |
2024/4/12 |
2,015 |
2,022 |
2,009 |
2,016 |
+0.05% |
15,500 |
2024/4/11 |
2,035 |
2,035 |
2,014 |
2,015 |
-0.98% |
12,600 |
2024/4/10 |
2,030 |
2,036 |
2,028 |
2,035 |
+0.30% |
13,700 |
2024/4/9 |
2,021 |
2,030 |
2,020 |
2,029 |
+0.40% |
5,700 |
2024/4/8 |
2,029 |
2,029 |
2,016 |
2,021 |
+0.00% |
10,900 |
2024/4/5 |
2,020 |
2,026 |
2,004 |
2,021 |
-0.05% |
16,000 |
2024/4/4 |
2,030 |
2,040 |
2,019 |
2,022 |
-0.34% |
13,000 |
2024/4/3 |
2,010 |
2,049 |
2,008 |
2,029 |
+0.64% |
20,600 |
2024/4/2 |
2,042 |
2,053 |
2,016 |
2,016 |
-1.22% |
21,100 |
2024/4/1 |
2,083 |
2,085 |
2,041 |
2,041 |
-1.78% |
23,200 |
2024/3/29 |
2,071 |
2,092 |
2,069 |
2,078 |
+0.68% |
18,400 |
2024/3/28 |
2,118 |
2,118 |
2,062 |
2,064 |
-4.84% |
52,600 |
2024/3/27 |
2,158 |
2,184 |
2,158 |
2,169 |
+0.23% |
70,600 |
2024/3/26 |
2,150 |
2,164 |
2,145 |
2,164 |
-0.14% |
37,800 |
2024/3/25 |
2,186 |
2,195 |
2,166 |
2,167 |
-1.14% |
38,900 |
2024/3/22 |
2,200 |
2,200 |
2,176 |
2,192 |
+0.41% |
27,500 |
2024/3/21 |
2,182 |
2,187 |
2,168 |
2,183 |
+0.37% |
43,500 |
2024/3/19 |
2,160 |
2,179 |
2,145 |
2,175 |
+0.32% |
21,300 |
2024/3/18 |
2,148 |
2,168 |
2,137 |
2,168 |
+1.88% |
39,400 |
2024/3/15 |
2,091 |
2,128 |
2,091 |
2,128 |
+1.82% |
20,600 |
2024/3/14 |
2,086 |
2,097 |
2,086 |
2,090 |
+0.19% |
23,600 |
2024/3/13 |
2,104 |
2,110 |
2,075 |
2,086 |
-0.67% |
25,900 |
2024/3/12 |
2,083 |
2,100 |
2,065 |
2,100 |
+0.82% |
13,000 |
2024/3/11 |
2,101 |
2,117 |
2,030 |
2,083 |
-1.37% |
57,600 |
2024/3/8 |
2,092 |
2,120 |
2,092 |
2,112 |
+0.24% |
26,600 |
2024/3/7 |
2,105 |
2,116 |
2,097 |
2,107 |
+0.10% |
31,700 |
2024/3/6 |
2,094 |
2,113 |
2,094 |
2,105 |
+0.53% |
26,900 |
2024/3/5 |
2,073 |
2,103 |
2,063 |
2,094 |
+0.77% |
24,700 |
2024/3/4 |
2,105 |
2,110 |
2,078 |
2,078 |
-1.09% |
22,300 |
2024/3/1 |
2,119 |
2,120 |
2,096 |
2,101 |
-1.04% |
27,700 |
2024/2/29 |
2,123 |
2,128 |
2,108 |
2,123 |
+0.00% |
17,800 |
2024/2/28 |
2,130 |
2,135 |
2,120 |
2,123 |
-0.52% |
16,500 |
2024/2/27 |
2,140 |
2,146 |
2,132 |
2,134 |
+0.14% |
24,000 |
2024/2/26 |
2,182 |
2,182 |
2,131 |
2,131 |
+0.76% |
33,900 |
2024/2/22 |
2,117 |
2,120 |
2,106 |
2,115 |
+0.81% |
10,900 |
2024/2/21 |
2,120 |
2,130 |
2,095 |
2,098 |
-1.13% |
13,700 |
2024/2/20 |
2,120 |
2,150 |
2,112 |
2,122 |
+0.09% |
15,100 |
2024/2/19 |
2,116 |
2,132 |
2,107 |
2,120 |
+0.19% |
12,500 |
2024/2/16 |
2,116 |
2,125 |
2,100 |
2,116 |
+1.00% |
17,600 |
2024/2/15 |
2,107 |
2,118 |
2,071 |
2,095 |
-0.57% |
27,200 |
2024/2/14 |
2,157 |
2,165 |
2,050 |
2,107 |
-2.09% |
85,700 |
2024/2/13 |
2,150 |
2,163 |
2,142 |
2,152 |
+0.94% |
30,000 |
2024/2/9 |
2,120 |
2,146 |
2,120 |
2,132 |
+0.19% |
13,300 |
2024/2/8 |
2,140 |
2,141 |
2,110 |
2,128 |
-1.21% |
17,900 |
2024/2/7 |
2,148 |
2,165 |
2,141 |
2,154 |
+0.28% |
12,100 |
2024/2/6 |
2,179 |
2,193 |
2,148 |
2,148 |
-1.42% |
15,800 |
2024/2/5 |
2,172 |
2,196 |
2,171 |
2,179 |
+0.60% |
26,000 |
2024/2/2 |
2,190 |
2,190 |
2,152 |
2,166 |
-0.55% |
16,500 |
2024/2/1 |
2,180 |
2,185 |
2,175 |
2,178 |
-0.55% |
16,600 |
2024/1/31 |
2,161 |
2,190 |
2,160 |
2,190 |
+0.92% |
18,600 |
2024/1/30 |
2,190 |
2,190 |
2,162 |
2,170 |
-0.91% |
21,500 |
2024/1/29 |
2,164 |
2,190 |
2,155 |
2,190 |
+1.58% |
32,500 |
2024/1/26 |
2,165 |
2,180 |
2,151 |
2,156 |
-0.37% |
35,200 |
2024/1/25 |
2,139 |
2,167 |
2,121 |
2,164 |
+4.29% |
73,200 |
2024/1/24 |
2,051 |
2,076 |
2,050 |
2,075 |
+1.52% |
26,000 |
2024/1/23 |
2,037 |
2,051 |
2,035 |
2,044 |
+0.59% |
23,400 |
2024/1/22 |
2,030 |
2,039 |
2,023 |
2,032 |
+0.20% |
8,400 |
2024/1/19 |
2,029 |
2,035 |
2,015 |
2,028 |
-0.05% |
21,100 |
2024/1/18 |
2,018 |
2,030 |
2,014 |
2,029 |
+1.05% |
18,900 |
2024/1/17 |
2,016 |
2,026 |
2,008 |
2,008 |
+0.20% |
19,500 |
2024/1/16 |
2,039 |
2,040 |
2,004 |
2,004 |
-1.72% |
12,400 |
2024/1/15 |
2,013 |
2,040 |
2,013 |
2,039 |
+1.29% |
21,000 |
2024/1/12 |
2,028 |
2,028 |
2,003 |
2,013 |
-0.74% |
15,400 |
2024/1/11 |
2,026 |
2,042 |
2,022 |
2,028 |
+0.45% |
20,900 |
2024/1/10 |
2,014 |
2,025 |
2,008 |
2,019 |
+0.40% |
14,900 |
2024/1/9 |
2,007 |
2,030 |
2,000 |
2,011 |
+0.70% |
35,700 |
2024/1/5 |
1,998 |
2,003 |
1,995 |
1,997 |
+0.40% |
11,800 |
2024/1/4 |
1,965 |
1,989 |
1,961 |
1,989 |
+1.79% |
21,300 |
2023/12/29 |
1,949 |
1,954 |
1,941 |
1,954 |
+0.31% |
11,500 |
2023/12/28 |
1,938 |
1,953 |
1,938 |
1,948 |
+0.52% |
9,800 |
2023/12/27 |
1,937 |
1,938 |
1,925 |
1,938 |
+0.62% |
14,600 |
2023/12/26 |
1,931 |
1,937 |
1,915 |
1,926 |
-0.57% |
13,400 |
2023/12/25 |
1,952 |
1,952 |
1,935 |
1,937 |
-0.56% |
13,600 |
2023/12/22 |
1,936 |
1,956 |
1,935 |
1,948 |
+1.25% |
18,700 |
2023/12/21 |
1,918 |
1,935 |
1,913 |
1,924 |
-0.05% |
17,600 |
2023/12/20 |
1,900 |
1,935 |
1,900 |
1,925 |
+1.74% |
21,200 |
2023/12/19 |
1,890 |
1,898 |
1,885 |
1,892 |
-0.05% |
11,500 |
2023/12/18 |
1,908 |
1,908 |
1,878 |
1,893 |
-0.79% |
13,000 |
2023/12/15 |
1,923 |
1,934 |
1,895 |
1,908 |
-0.78% |
21,900 |
2023/12/14 |
1,950 |
1,950 |
1,918 |
1,923 |
-1.18% |
15,200 |
2023/12/13 |
1,965 |
1,965 |
1,944 |
1,946 |
-0.97% |
21,300 |
2023/12/12 |
1,970 |
1,975 |
1,960 |
1,965 |
-0.51% |
14,100 |
2023/12/11 |
1,960 |
1,975 |
1,947 |
1,975 |
+1.49% |
10,700 |
2023/12/8 |
1,961 |
1,979 |
1,936 |
1,946 |
-0.41% |
35,300 |
2023/12/7 |
1,966 |
1,973 |
1,951 |
1,954 |
-1.06% |
16,600 |
2023/12/6 |
1,956 |
1,982 |
1,956 |
1,975 |
+0.66% |
16,100 |
2023/12/5 |
1,968 |
1,980 |
1,962 |
1,962 |
-1.31% |
18,700 |
2023/12/4 |
2,011 |
2,011 |
1,988 |
1,988 |
-1.14% |
14,400 |
2023/12/1 |
2,020 |
2,025 |
2,008 |
2,011 |
-0.10% |
20,200 |
2023/11/30 |
1,991 |
2,014 |
1,985 |
2,013 |
+1.10% |
17,500 |
2023/11/29 |
1,999 |
2,031 |
1,991 |
1,991 |
-0.40% |
38,400 |
2023/11/28 |
1,962 |
1,999 |
1,962 |
1,999 |
+1.89% |
21,600 |
2023/11/27 |
1,992 |
1,992 |
1,962 |
1,962 |
-1.51% |
13,900 |
2023/11/24 |
1,980 |
2,000 |
1,980 |
1,992 |
+1.01% |
24,100 |
2023/11/22 |
1,969 |
1,974 |
1,959 |
1,972 |
+0.15% |
16,000 |
2023/11/21 |
1,972 |
1,977 |
1,960 |
1,969 |
-0.15% |
17,000 |
2023/11/20 |
1,963 |
1,989 |
1,949 |
1,972 |
+0.46% |
36,400 |
2023/11/17 |
1,948 |
1,963 |
1,935 |
1,963 |
+1.39% |
15,700 |
2023/11/16 |
1,943 |
1,948 |
1,924 |
1,936 |
+0.68% |
12,300 |
2023/11/15 |
1,944 |
1,944 |
1,922 |
1,923 |
-1.08% |
10,500 |
2023/11/14 |
1,925 |
1,945 |
1,921 |
1,944 |
+0.99% |
16,100 |
2023/11/13 |
1,895 |
1,925 |
1,893 |
1,925 |
+1.58% |
15,800 |
2023/11/10 |
1,867 |
1,907 |
1,867 |
1,895 |
-0.63% |
26,200 |
2023/11/9 |
1,900 |
1,909 |
1,888 |
1,907 |
+0.47% |
8,500 |
2023/11/8 |
1,925 |
1,925 |
1,893 |
1,898 |
-1.40% |
11,400 |
2023/11/7 |
1,905 |
1,927 |
1,905 |
1,925 |
+0.52% |
10,600 |
2023/11/6 |
1,923 |
1,923 |
1,904 |
1,915 |
+1.16% |
17,300 |
2023/11/2 |
1,897 |
1,915 |
1,882 |
1,893 |
-2.27% |
18,500 |
2023/11/1 |
1,942 |
1,949 |
1,930 |
1,937 |
+0.99% |
15,300 |
2023/10/31 |
1,897 |
1,918 |
1,885 |
1,918 |
+2.62% |
17,200 |
2023/10/30 |
1,898 |
1,898 |
1,860 |
1,869 |
-0.53% |
12,800 |
2023/10/27 |
1,864 |
1,882 |
1,860 |
1,879 |
+1.95% |
9,300 |
2023/10/26 |
1,860 |
1,860 |
1,843 |
1,843 |
-1.60% |
11,100 |
|