日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,187 |
2,187 |
2,153 |
2,173 |
+0.09% |
20,300 |
2024/4/25 |
2,186 |
2,186 |
2,171 |
2,171 |
-0.69% |
20,800 |
2024/4/24 |
2,190 |
2,195 |
2,180 |
2,186 |
+0.64% |
24,700 |
2024/4/23 |
2,168 |
2,180 |
2,161 |
2,172 |
+0.18% |
16,500 |
2024/4/22 |
2,150 |
2,176 |
2,134 |
2,168 |
+1.78% |
31,300 |
2024/4/19 |
2,170 |
2,170 |
2,112 |
2,130 |
-1.84% |
38,000 |
2024/4/18 |
2,145 |
2,179 |
2,142 |
2,170 |
+0.93% |
22,000 |
2024/4/17 |
2,185 |
2,185 |
2,147 |
2,150 |
-1.60% |
42,500 |
2024/4/16 |
2,212 |
2,213 |
2,180 |
2,185 |
-1.40% |
59,300 |
2024/4/15 |
2,222 |
2,224 |
2,207 |
2,216 |
-0.54% |
31,500 |
2024/4/12 |
2,235 |
2,243 |
2,228 |
2,228 |
-0.36% |
26,600 |
2024/4/11 |
2,241 |
2,249 |
2,228 |
2,236 |
-0.53% |
18,600 |
2024/4/10 |
2,250 |
2,258 |
2,239 |
2,248 |
-0.22% |
36,900 |
2024/4/9 |
2,247 |
2,260 |
2,241 |
2,253 |
+0.22% |
31,500 |
2024/4/8 |
2,238 |
2,253 |
2,234 |
2,248 |
+0.49% |
27,900 |
2024/4/5 |
2,229 |
2,250 |
2,219 |
2,237 |
-0.40% |
41,200 |
2024/4/4 |
2,267 |
2,267 |
2,238 |
2,246 |
-0.18% |
26,900 |
2024/4/3 |
2,239 |
2,255 |
2,224 |
2,250 |
+0.09% |
53,800 |
2024/4/2 |
2,286 |
2,292 |
2,243 |
2,248 |
-1.66% |
45,600 |
2024/4/1 |
2,330 |
2,340 |
2,286 |
2,286 |
-1.89% |
45,100 |
2024/3/29 |
2,326 |
2,338 |
2,311 |
2,330 |
+1.00% |
37,800 |
2024/3/28 |
2,309 |
2,339 |
2,301 |
2,307 |
-3.51% |
78,500 |
2024/3/27 |
2,400 |
2,412 |
2,384 |
2,391 |
-0.04% |
112,200 |
2024/3/26 |
2,395 |
2,398 |
2,372 |
2,392 |
-0.37% |
58,800 |
2024/3/25 |
2,444 |
2,445 |
2,399 |
2,401 |
-1.03% |
84,800 |
2024/3/22 |
2,409 |
2,438 |
2,404 |
2,426 |
+1.51% |
70,200 |
2024/3/21 |
2,383 |
2,407 |
2,361 |
2,390 |
+0.97% |
81,200 |
2024/3/19 |
2,354 |
2,377 |
2,342 |
2,367 |
+0.55% |
45,400 |
2024/3/18 |
2,349 |
2,361 |
2,336 |
2,354 |
+1.47% |
64,300 |
2024/3/15 |
2,310 |
2,343 |
2,308 |
2,320 |
+0.74% |
54,100 |
2024/3/14 |
2,279 |
2,305 |
2,271 |
2,303 |
+1.05% |
37,700 |
2024/3/13 |
2,312 |
2,326 |
2,279 |
2,279 |
-1.34% |
58,400 |
2024/3/12 |
2,287 |
2,314 |
2,254 |
2,310 |
+1.01% |
75,400 |
2024/3/11 |
2,351 |
2,357 |
2,276 |
2,287 |
-3.75% |
131,100 |
2024/3/8 |
2,340 |
2,386 |
2,330 |
2,376 |
+1.37% |
70,200 |
2024/3/7 |
2,340 |
2,346 |
2,324 |
2,344 |
+0.39% |
36,200 |
2024/3/6 |
2,330 |
2,347 |
2,321 |
2,335 |
+0.17% |
33,600 |
2024/3/5 |
2,305 |
2,331 |
2,296 |
2,331 |
+0.91% |
40,300 |
2024/3/4 |
2,344 |
2,344 |
2,307 |
2,310 |
-0.90% |
66,100 |
2024/3/1 |
2,346 |
2,354 |
2,320 |
2,331 |
-0.98% |
43,900 |
2024/2/29 |
2,370 |
2,387 |
2,341 |
2,354 |
-0.68% |
39,500 |
2024/2/28 |
2,380 |
2,387 |
2,357 |
2,370 |
-0.75% |
48,500 |
2024/2/27 |
2,335 |
2,391 |
2,330 |
2,388 |
+3.38% |
99,200 |
2024/2/26 |
2,328 |
2,344 |
2,310 |
2,310 |
+0.30% |
58,600 |
2024/2/22 |
2,282 |
2,304 |
2,282 |
2,303 |
+1.45% |
52,200 |
2024/2/21 |
2,260 |
2,275 |
2,256 |
2,270 |
+0.58% |
30,000 |
2024/2/20 |
2,275 |
2,276 |
2,256 |
2,257 |
-1.10% |
57,900 |
2024/2/19 |
2,245 |
2,287 |
2,238 |
2,282 |
+1.51% |
56,100 |
2024/2/16 |
2,247 |
2,262 |
2,225 |
2,248 |
-0.13% |
65,400 |
2024/2/15 |
2,287 |
2,287 |
2,242 |
2,251 |
-0.97% |
63,100 |
2024/2/14 |
2,290 |
2,293 |
2,258 |
2,273 |
-1.35% |
61,100 |
2024/2/13 |
2,283 |
2,308 |
2,272 |
2,304 |
+0.96% |
68,500 |
2024/2/9 |
2,310 |
2,342 |
2,282 |
2,282 |
-0.95% |
103,400 |
2024/2/8 |
2,349 |
2,365 |
2,280 |
2,304 |
-0.39% |
213,300 |
2024/2/7 |
2,301 |
2,314 |
2,285 |
2,313 |
+0.35% |
60,600 |
2024/2/6 |
2,337 |
2,344 |
2,305 |
2,305 |
-1.41% |
67,300 |
2024/2/5 |
2,338 |
2,347 |
2,325 |
2,338 |
+0.65% |
54,300 |
2024/2/2 |
2,345 |
2,345 |
2,311 |
2,323 |
-0.56% |
30,800 |
2024/2/1 |
2,329 |
2,343 |
2,313 |
2,336 |
+0.26% |
43,700 |
2024/1/31 |
2,322 |
2,330 |
2,298 |
2,330 |
+0.82% |
36,400 |
2024/1/30 |
2,318 |
2,331 |
2,310 |
2,311 |
+0.35% |
30,000 |
2024/1/29 |
2,325 |
2,340 |
2,301 |
2,303 |
+0.13% |
39,600 |
2024/1/26 |
2,325 |
2,325 |
2,297 |
2,300 |
-1.08% |
59,100 |
2024/1/25 |
2,286 |
2,325 |
2,280 |
2,325 |
+3.98% |
85,900 |
2024/1/24 |
2,255 |
2,256 |
2,226 |
2,236 |
-0.09% |
45,400 |
2024/1/23 |
2,238 |
2,253 |
2,232 |
2,238 |
+0.40% |
45,300 |
2024/1/22 |
2,211 |
2,229 |
2,209 |
2,229 |
+1.50% |
31,400 |
2024/1/19 |
2,210 |
2,211 |
2,190 |
2,196 |
-0.09% |
39,300 |
2024/1/18 |
2,200 |
2,202 |
2,193 |
2,198 |
+0.23% |
26,000 |
2024/1/17 |
2,203 |
2,217 |
2,193 |
2,193 |
+0.09% |
39,300 |
2024/1/16 |
2,226 |
2,226 |
2,188 |
2,191 |
-1.40% |
51,100 |
2024/1/15 |
2,200 |
2,226 |
2,200 |
2,222 |
+0.95% |
36,200 |
2024/1/12 |
2,216 |
2,224 |
2,195 |
2,201 |
-0.68% |
45,800 |
2024/1/11 |
2,226 |
2,241 |
2,215 |
2,216 |
-0.40% |
46,200 |
2024/1/10 |
2,214 |
2,225 |
2,197 |
2,225 |
+0.91% |
54,400 |
2024/1/9 |
2,180 |
2,206 |
2,179 |
2,205 |
+1.80% |
59,800 |
2024/1/5 |
2,158 |
2,169 |
2,155 |
2,166 |
+0.65% |
33,900 |
2024/1/4 |
2,113 |
2,155 |
2,105 |
2,152 |
+2.04% |
49,000 |
2023/12/29 |
2,112 |
2,117 |
2,100 |
2,109 |
-0.05% |
29,000 |
2023/12/28 |
2,098 |
2,115 |
2,095 |
2,110 |
+1.05% |
29,400 |
2023/12/27 |
2,081 |
2,088 |
2,071 |
2,088 |
+0.38% |
30,400 |
2023/12/26 |
2,080 |
2,085 |
2,069 |
2,080 |
+0.14% |
24,400 |
2023/12/25 |
2,102 |
2,102 |
2,069 |
2,077 |
-1.05% |
34,900 |
2023/12/22 |
2,090 |
2,119 |
2,090 |
2,099 |
+0.33% |
43,200 |
2023/12/21 |
2,068 |
2,106 |
2,067 |
2,092 |
+1.16% |
56,000 |
2023/12/20 |
2,050 |
2,081 |
2,050 |
2,068 |
+1.37% |
56,700 |
2023/12/19 |
2,034 |
2,046 |
2,018 |
2,040 |
+0.25% |
48,000 |
2023/12/18 |
2,051 |
2,052 |
2,015 |
2,035 |
-1.45% |
71,000 |
2023/12/15 |
2,099 |
2,099 |
2,056 |
2,065 |
-1.20% |
60,600 |
2023/12/14 |
2,125 |
2,129 |
2,084 |
2,090 |
-1.46% |
39,400 |
2023/12/13 |
2,131 |
2,135 |
2,114 |
2,121 |
-0.28% |
36,300 |
2023/12/12 |
2,135 |
2,139 |
2,121 |
2,127 |
+0.14% |
40,700 |
2023/12/11 |
2,130 |
2,137 |
2,095 |
2,124 |
+0.43% |
54,700 |
2023/12/8 |
2,101 |
2,128 |
2,101 |
2,115 |
-0.61% |
66,500 |
2023/12/7 |
2,100 |
2,135 |
2,097 |
2,128 |
+1.53% |
83,200 |
2023/12/6 |
2,065 |
2,113 |
2,058 |
2,096 |
+2.75% |
104,200 |
2023/12/5 |
2,053 |
2,064 |
2,040 |
2,040 |
-0.54% |
46,300 |
2023/12/4 |
2,071 |
2,071 |
2,035 |
2,051 |
-0.97% |
69,700 |
2023/12/1 |
2,074 |
2,077 |
2,061 |
2,071 |
+0.34% |
39,500 |
2023/11/30 |
2,051 |
2,065 |
2,036 |
2,064 |
+0.93% |
40,200 |
2023/11/29 |
2,089 |
2,089 |
2,045 |
2,045 |
-1.97% |
55,800 |
2023/11/28 |
2,053 |
2,086 |
2,053 |
2,086 |
+1.71% |
62,100 |
2023/11/27 |
2,048 |
2,066 |
2,041 |
2,051 |
+1.03% |
49,200 |
2023/11/24 |
2,045 |
2,045 |
2,024 |
2,030 |
-0.44% |
42,600 |
2023/11/22 |
2,030 |
2,047 |
2,023 |
2,039 |
+0.84% |
34,100 |
2023/11/21 |
2,053 |
2,053 |
2,020 |
2,022 |
-1.08% |
53,500 |
2023/11/20 |
2,064 |
2,071 |
2,040 |
2,044 |
-0.78% |
77,000 |
2023/11/17 |
2,044 |
2,060 |
2,035 |
2,060 |
+1.48% |
46,200 |
2023/11/16 |
2,042 |
2,053 |
2,026 |
2,030 |
-1.22% |
32,600 |
2023/11/15 |
2,051 |
2,057 |
2,031 |
2,055 |
+0.39% |
54,700 |
2023/11/14 |
2,044 |
2,054 |
2,031 |
2,047 |
+1.04% |
41,900 |
2023/11/13 |
2,039 |
2,047 |
2,025 |
2,026 |
-0.15% |
59,300 |
2023/11/10 |
2,020 |
2,035 |
2,002 |
2,029 |
+0.30% |
75,500 |
2023/11/9 |
2,031 |
2,035 |
1,993 |
2,023 |
-0.54% |
109,500 |
2023/11/8 |
2,044 |
2,072 |
2,001 |
2,034 |
-0.05% |
213,600 |
2023/11/7 |
2,043 |
2,053 |
2,034 |
2,035 |
-0.39% |
37,600 |
2023/11/6 |
2,060 |
2,060 |
2,039 |
2,043 |
+0.10% |
41,200 |
2023/11/2 |
2,059 |
2,061 |
2,030 |
2,041 |
-0.58% |
34,300 |
2023/11/1 |
2,047 |
2,057 |
2,044 |
2,053 |
+0.39% |
38,800 |
2023/10/31 |
2,005 |
2,045 |
2,005 |
2,045 |
+2.10% |
33,100 |
2023/10/30 |
2,031 |
2,036 |
2,001 |
2,003 |
-1.77% |
77,500 |
2023/10/27 |
2,018 |
2,039 |
2,018 |
2,039 |
+1.59% |
31,800 |
2023/10/26 |
2,010 |
2,029 |
2,003 |
2,007 |
+0.10% |
22,400 |
|