日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,002 |
2,034 |
1,994 |
1,999 |
-0.05% |
48,900 |
2024/4/25 |
2,021 |
2,061 |
1,998 |
2,000 |
-1.62% |
26,900 |
2024/4/24 |
2,080 |
2,080 |
2,027 |
2,033 |
-2.26% |
33,900 |
2024/4/23 |
2,018 |
2,090 |
1,996 |
2,080 |
+4.31% |
77,400 |
2024/4/22 |
1,958 |
2,000 |
1,958 |
1,994 |
+1.84% |
32,100 |
2024/4/19 |
1,981 |
1,990 |
1,900 |
1,958 |
-0.66% |
54,400 |
2024/4/18 |
1,967 |
1,995 |
1,925 |
1,971 |
-0.71% |
40,200 |
2024/4/17 |
1,995 |
2,032 |
1,985 |
1,985 |
-0.50% |
58,400 |
2024/4/16 |
1,980 |
2,023 |
1,980 |
1,995 |
-0.30% |
50,000 |
2024/4/15 |
1,980 |
2,020 |
1,980 |
2,001 |
-0.84% |
32,800 |
2024/4/12 |
2,098 |
2,103 |
2,015 |
2,018 |
-3.17% |
55,800 |
2024/4/11 |
2,054 |
2,094 |
2,050 |
2,084 |
+0.58% |
43,300 |
2024/4/10 |
2,154 |
2,154 |
2,055 |
2,072 |
-3.81% |
108,200 |
2024/4/9 |
2,093 |
2,180 |
2,054 |
2,154 |
+3.06% |
108,200 |
2024/4/8 |
2,043 |
2,106 |
2,021 |
2,090 |
+3.72% |
91,200 |
2024/4/5 |
1,980 |
2,045 |
1,951 |
2,015 |
+0.60% |
67,300 |
2024/4/4 |
2,021 |
2,021 |
1,980 |
2,003 |
+0.15% |
32,300 |
2024/4/3 |
2,019 |
2,027 |
1,985 |
2,000 |
-2.20% |
43,000 |
2024/4/2 |
2,100 |
2,101 |
2,028 |
2,045 |
-3.03% |
57,800 |
2024/4/1 |
2,096 |
2,120 |
2,053 |
2,109 |
+4.30% |
78,900 |
2024/3/29 |
1,991 |
2,025 |
1,975 |
2,022 |
+1.81% |
44,500 |
2024/3/28 |
1,963 |
2,011 |
1,963 |
1,986 |
+1.12% |
52,000 |
2024/3/27 |
1,990 |
2,010 |
1,946 |
1,964 |
-0.51% |
46,700 |
2024/3/26 |
1,939 |
2,000 |
1,921 |
1,974 |
+1.08% |
57,400 |
2024/3/25 |
1,925 |
1,968 |
1,925 |
1,953 |
-0.05% |
39,900 |
2024/3/22 |
1,940 |
1,965 |
1,917 |
1,954 |
+0.72% |
46,200 |
2024/3/21 |
1,979 |
1,979 |
1,937 |
1,940 |
-0.26% |
49,300 |
2024/3/19 |
1,948 |
1,957 |
1,921 |
1,945 |
-1.27% |
49,400 |
2024/3/18 |
1,925 |
1,981 |
1,925 |
1,970 |
+2.87% |
59,500 |
2024/3/15 |
1,915 |
1,924 |
1,875 |
1,915 |
-1.19% |
48,300 |
2024/3/14 |
1,921 |
1,944 |
1,892 |
1,938 |
+0.36% |
55,000 |
2024/3/13 |
2,027 |
2,058 |
1,930 |
1,931 |
-4.03% |
97,300 |
2024/3/12 |
2,007 |
2,024 |
1,958 |
2,012 |
-0.45% |
76,700 |
2024/3/11 |
2,065 |
2,090 |
2,006 |
2,021 |
-3.99% |
69,100 |
2024/3/8 |
2,095 |
2,132 |
2,046 |
2,105 |
-1.22% |
108,900 |
2024/3/7 |
2,150 |
2,295 |
2,094 |
2,131 |
+5.97% |
266,400 |
2024/3/6 |
2,000 |
2,043 |
1,976 |
2,011 |
+0.05% |
41,200 |
2024/3/5 |
1,980 |
2,010 |
1,964 |
2,010 |
+1.01% |
45,100 |
2024/3/4 |
2,001 |
2,044 |
1,976 |
1,990 |
-1.24% |
92,300 |
2024/3/1 |
2,051 |
2,076 |
2,010 |
2,015 |
-1.03% |
38,400 |
2024/2/29 |
2,054 |
2,088 |
2,016 |
2,036 |
-1.26% |
31,300 |
2024/2/28 |
2,098 |
2,124 |
2,058 |
2,062 |
-1.76% |
53,900 |
2024/2/27 |
2,056 |
2,110 |
2,037 |
2,099 |
+2.09% |
53,300 |
2024/2/26 |
2,003 |
2,083 |
1,986 |
2,056 |
+2.85% |
54,000 |
2024/2/22 |
2,010 |
2,047 |
1,969 |
1,999 |
+1.16% |
73,100 |
2024/2/21 |
2,000 |
2,006 |
1,970 |
1,976 |
-2.99% |
75,000 |
2024/2/20 |
2,069 |
2,070 |
2,024 |
2,037 |
-2.49% |
40,400 |
2024/2/19 |
2,111 |
2,136 |
2,074 |
2,089 |
-0.85% |
67,300 |
2024/2/16 |
1,976 |
2,107 |
1,974 |
2,107 |
+6.63% |
105,700 |
2024/2/15 |
2,066 |
2,071 |
1,976 |
1,976 |
-3.47% |
84,000 |
2024/2/14 |
2,000 |
2,153 |
1,991 |
2,047 |
-0.10% |
114,500 |
2024/2/13 |
2,015 |
2,058 |
2,015 |
2,049 |
+2.30% |
58,000 |
2024/2/9 |
1,982 |
2,022 |
1,964 |
2,003 |
+0.10% |
92,100 |
2024/2/8 |
2,040 |
2,042 |
1,986 |
2,001 |
-1.62% |
75,500 |
2024/2/7 |
2,041 |
2,067 |
2,019 |
2,034 |
-1.02% |
64,200 |
2024/2/6 |
2,090 |
2,090 |
2,042 |
2,055 |
-1.53% |
46,600 |
2024/2/5 |
2,116 |
2,130 |
2,066 |
2,087 |
-0.81% |
56,600 |
2024/2/2 |
2,021 |
2,110 |
2,020 |
2,104 |
+4.26% |
95,200 |
2024/2/1 |
2,031 |
2,063 |
2,007 |
2,018 |
-2.18% |
68,300 |
2024/1/31 |
2,093 |
2,114 |
2,021 |
2,063 |
-2.92% |
156,000 |
2024/1/30 |
2,130 |
2,139 |
2,083 |
2,125 |
-1.39% |
125,100 |
2024/1/29 |
2,099 |
2,188 |
2,093 |
2,155 |
-1.69% |
202,100 |
2024/1/26 |
2,293 |
2,295 |
2,188 |
2,192 |
-5.56% |
218,900 |
2024/1/25 |
2,365 |
2,365 |
2,278 |
2,321 |
+0.13% |
113,600 |
2024/1/24 |
2,352 |
2,369 |
2,293 |
2,318 |
-1.40% |
120,300 |
2024/1/23 |
2,460 |
2,468 |
2,341 |
2,351 |
-1.71% |
297,800 |
2024/1/22 |
2,290 |
2,415 |
2,265 |
2,392 |
+7.55% |
294,700 |
2024/1/19 |
2,205 |
2,269 |
2,176 |
2,224 |
+2.54% |
130,300 |
2024/1/18 |
2,174 |
2,245 |
2,122 |
2,169 |
-1.14% |
137,300 |
2024/1/17 |
2,225 |
2,281 |
2,163 |
2,194 |
-0.36% |
157,000 |
2024/1/16 |
2,217 |
2,236 |
2,160 |
2,202 |
-0.94% |
142,300 |
2024/1/15 |
2,230 |
2,236 |
2,160 |
2,223 |
-2.37% |
240,500 |
2024/1/12 |
2,272 |
2,300 |
2,200 |
2,277 |
-0.57% |
212,900 |
2024/1/11 |
2,315 |
2,350 |
2,241 |
2,290 |
-1.46% |
318,100 |
2024/1/10 |
2,264 |
2,434 |
2,222 |
2,324 |
+3.38% |
821,700 |
2024/1/9 |
2,150 |
2,343 |
2,110 |
2,248 |
+8.70% |
535,100 |
2024/1/5 |
2,069 |
2,118 |
2,025 |
2,068 |
-0.82% |
244,400 |
2024/1/4 |
1,906 |
2,094 |
1,902 |
2,085 |
+10.03% |
239,100 |
2023/12/29 |
1,949 |
1,949 |
1,877 |
1,895 |
-3.86% |
162,000 |
2023/12/28 |
1,909 |
1,992 |
1,868 |
1,971 |
+6.77% |
230,500 |
2023/12/27 |
1,766 |
1,860 |
1,760 |
1,846 |
+4.53% |
99,400 |
2023/12/26 |
1,778 |
1,844 |
1,756 |
1,766 |
+1.55% |
106,900 |
2023/12/25 |
1,781 |
1,790 |
1,731 |
1,739 |
-2.63% |
49,100 |
2023/12/22 |
1,813 |
1,825 |
1,773 |
1,786 |
-1.49% |
38,800 |
2023/12/21 |
1,840 |
1,842 |
1,808 |
1,813 |
-1.47% |
42,100 |
2023/12/20 |
1,872 |
1,890 |
1,840 |
1,840 |
-1.60% |
41,800 |
2023/12/19 |
1,803 |
1,882 |
1,799 |
1,870 |
+3.20% |
51,100 |
2023/12/18 |
1,797 |
1,817 |
1,781 |
1,812 |
+0.67% |
26,100 |
2023/12/15 |
1,757 |
1,801 |
1,757 |
1,800 |
+2.56% |
34,400 |
2023/12/14 |
1,802 |
1,829 |
1,755 |
1,755 |
-1.79% |
47,700 |
2023/12/13 |
1,777 |
1,817 |
1,777 |
1,787 |
+0.22% |
40,000 |
2023/12/12 |
1,909 |
1,910 |
1,777 |
1,783 |
-2.78% |
105,800 |
2023/12/11 |
1,820 |
1,868 |
1,819 |
1,834 |
+1.27% |
49,600 |
2023/12/8 |
1,819 |
1,838 |
1,801 |
1,811 |
+0.17% |
42,500 |
2023/12/7 |
1,871 |
1,871 |
1,802 |
1,808 |
-4.49% |
67,000 |
2023/12/6 |
1,899 |
1,933 |
1,868 |
1,893 |
+0.64% |
50,600 |
2023/12/5 |
1,970 |
1,983 |
1,881 |
1,881 |
-4.86% |
106,400 |
2023/12/4 |
1,980 |
1,993 |
1,963 |
1,977 |
-0.30% |
54,000 |
2023/12/1 |
2,040 |
2,040 |
1,981 |
1,983 |
-2.79% |
46,800 |
2023/11/30 |
2,050 |
2,065 |
2,025 |
2,040 |
-0.68% |
42,200 |
2023/11/29 |
2,066 |
2,100 |
2,050 |
2,054 |
-0.82% |
40,400 |
2023/11/28 |
2,116 |
2,139 |
2,061 |
2,071 |
-2.13% |
44,400 |
2023/11/27 |
2,101 |
2,150 |
2,077 |
2,116 |
+0.47% |
61,000 |
2023/11/24 |
2,035 |
2,143 |
2,035 |
2,106 |
+4.26% |
61,800 |
2023/11/22 |
2,033 |
2,050 |
2,007 |
2,020 |
-1.32% |
42,100 |
2023/11/21 |
2,113 |
2,119 |
2,034 |
2,047 |
-1.96% |
78,700 |
2023/11/20 |
1,968 |
2,121 |
1,968 |
2,088 |
+6.86% |
116,400 |
2023/11/17 |
1,952 |
1,970 |
1,935 |
1,954 |
-0.71% |
36,800 |
2023/11/16 |
1,975 |
1,998 |
1,933 |
1,968 |
-2.48% |
61,200 |
2023/11/15 |
1,998 |
2,048 |
1,956 |
2,018 |
+1.87% |
74,700 |
2023/11/14 |
1,953 |
2,038 |
1,953 |
1,981 |
-4.16% |
82,800 |
2023/11/13 |
2,085 |
2,102 |
2,056 |
2,067 |
-0.05% |
66,100 |
2023/11/10 |
2,070 |
2,088 |
2,027 |
2,068 |
-0.62% |
46,600 |
2023/11/9 |
2,104 |
2,104 |
2,060 |
2,081 |
-0.19% |
34,600 |
2023/11/8 |
2,131 |
2,147 |
2,076 |
2,085 |
-1.18% |
36,800 |
2023/11/7 |
2,139 |
2,139 |
2,094 |
2,110 |
-1.81% |
40,500 |
2023/11/6 |
2,115 |
2,154 |
2,105 |
2,149 |
+4.37% |
44,400 |
2023/11/2 |
2,018 |
2,059 |
2,017 |
2,059 |
+2.80% |
32,100 |
2023/11/1 |
2,032 |
2,064 |
2,000 |
2,003 |
-1.33% |
56,400 |
2023/10/31 |
1,965 |
2,033 |
1,930 |
2,030 |
+2.58% |
64,900 |
2023/10/30 |
2,028 |
2,040 |
1,979 |
1,979 |
-3.27% |
89,400 |
2023/10/27 |
2,029 |
2,081 |
2,029 |
2,046 |
+0.49% |
58,600 |
2023/10/26 |
2,050 |
2,084 |
2,036 |
2,036 |
-3.32% |
46,100 |
|