日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,250 |
2,262 |
2,167 |
2,228 |
-1.55% |
96,600 |
2024/4/18 |
2,244 |
2,283 |
2,226 |
2,263 |
+0.22% |
68,300 |
2024/4/17 |
2,285 |
2,298 |
2,238 |
2,258 |
-0.79% |
52,800 |
2024/4/16 |
2,345 |
2,365 |
2,276 |
2,276 |
-2.94% |
77,900 |
2024/4/15 |
2,321 |
2,359 |
2,298 |
2,345 |
-0.93% |
59,400 |
2024/4/12 |
2,364 |
2,370 |
2,340 |
2,367 |
-0.21% |
73,700 |
2024/4/11 |
2,361 |
2,376 |
2,331 |
2,372 |
-0.04% |
61,900 |
2024/4/10 |
2,400 |
2,400 |
2,364 |
2,373 |
-0.25% |
66,600 |
2024/4/9 |
2,357 |
2,385 |
2,356 |
2,379 |
+0.34% |
62,100 |
2024/4/8 |
2,390 |
2,405 |
2,348 |
2,371 |
+0.51% |
88,700 |
2024/4/5 |
2,303 |
2,366 |
2,297 |
2,359 |
+0.47% |
61,000 |
2024/4/4 |
2,342 |
2,360 |
2,325 |
2,348 |
+0.26% |
88,800 |
2024/4/3 |
2,301 |
2,350 |
2,287 |
2,342 |
+1.12% |
61,300 |
2024/4/2 |
2,388 |
2,388 |
2,304 |
2,316 |
-2.53% |
63,700 |
2024/4/1 |
2,447 |
2,447 |
2,339 |
2,376 |
-1.61% |
83,600 |
2024/3/29 |
2,328 |
2,447 |
2,328 |
2,415 |
+2.77% |
123,400 |
2024/3/28 |
2,371 |
2,384 |
2,335 |
2,350 |
-3.33% |
155,100 |
2024/3/27 |
2,430 |
2,451 |
2,394 |
2,431 |
+0.54% |
257,800 |
2024/3/26 |
2,405 |
2,425 |
2,373 |
2,418 |
+0.75% |
195,400 |
2024/3/25 |
2,239 |
2,425 |
2,221 |
2,400 |
+6.19% |
408,600 |
2024/3/22 |
2,272 |
2,272 |
2,242 |
2,260 |
+0.09% |
100,400 |
2024/3/21 |
2,264 |
2,281 |
2,237 |
2,258 |
+1.48% |
173,800 |
2024/3/19 |
2,193 |
2,234 |
2,170 |
2,225 |
+2.06% |
96,400 |
2024/3/18 |
2,189 |
2,197 |
2,170 |
2,180 |
+1.92% |
109,300 |
2024/3/15 |
2,126 |
2,158 |
2,116 |
2,139 |
+1.28% |
127,400 |
2024/3/14 |
2,094 |
2,112 |
2,088 |
2,112 |
+0.14% |
91,800 |
2024/3/13 |
2,143 |
2,164 |
2,090 |
2,109 |
-0.24% |
77,400 |
2024/3/12 |
2,092 |
2,116 |
2,061 |
2,114 |
+1.05% |
72,500 |
2024/3/11 |
2,124 |
2,126 |
2,070 |
2,092 |
-3.19% |
115,200 |
2024/3/8 |
2,138 |
2,168 |
2,120 |
2,161 |
+0.28% |
118,400 |
2024/3/7 |
2,201 |
2,207 |
2,149 |
2,155 |
-0.42% |
112,700 |
2024/3/6 |
2,193 |
2,194 |
2,151 |
2,164 |
-0.55% |
76,900 |
2024/3/5 |
2,152 |
2,186 |
2,137 |
2,176 |
+0.09% |
119,900 |
2024/3/4 |
2,183 |
2,191 |
2,163 |
2,174 |
+0.60% |
151,300 |
2024/3/1 |
2,165 |
2,166 |
2,146 |
2,161 |
+0.09% |
97,700 |
2024/2/29 |
2,149 |
2,162 |
2,130 |
2,159 |
+0.47% |
96,000 |
2024/2/28 |
2,166 |
2,193 |
2,136 |
2,149 |
-0.14% |
79,600 |
2024/2/27 |
2,116 |
2,164 |
2,116 |
2,152 |
+2.28% |
83,000 |
2024/2/26 |
2,130 |
2,140 |
2,102 |
2,104 |
-1.13% |
82,000 |
2024/2/22 |
2,133 |
2,142 |
2,106 |
2,128 |
+0.42% |
90,400 |
2024/2/21 |
2,122 |
2,130 |
2,097 |
2,119 |
+0.28% |
57,600 |
2024/2/20 |
2,125 |
2,140 |
2,100 |
2,113 |
-0.38% |
78,500 |
2024/2/19 |
2,119 |
2,124 |
2,095 |
2,121 |
-0.42% |
51,900 |
2024/2/16 |
2,140 |
2,145 |
2,114 |
2,130 |
+0.42% |
96,800 |
2024/2/15 |
2,147 |
2,182 |
2,108 |
2,121 |
-0.70% |
105,700 |
2024/2/14 |
2,148 |
2,179 |
2,082 |
2,136 |
+0.09% |
132,100 |
2024/2/13 |
2,101 |
2,137 |
2,080 |
2,134 |
+1.81% |
110,600 |
2024/2/9 |
2,089 |
2,111 |
2,071 |
2,096 |
-0.80% |
70,900 |
2024/2/8 |
2,121 |
2,122 |
2,084 |
2,113 |
+0.43% |
149,700 |
2024/2/7 |
2,048 |
2,113 |
2,048 |
2,104 |
+2.73% |
120,200 |
2024/2/6 |
2,061 |
2,065 |
2,040 |
2,048 |
-0.73% |
78,800 |
2024/2/5 |
2,082 |
2,088 |
2,034 |
2,063 |
+1.03% |
96,500 |
2024/2/2 |
2,005 |
2,050 |
1,995 |
2,042 |
+2.51% |
120,200 |
2024/2/1 |
1,965 |
2,002 |
1,965 |
1,992 |
+0.40% |
69,500 |
2024/1/31 |
1,970 |
1,985 |
1,951 |
1,984 |
+0.46% |
64,500 |
2024/1/30 |
2,000 |
2,000 |
1,973 |
1,975 |
-1.40% |
68,900 |
2024/1/29 |
1,996 |
2,015 |
1,991 |
2,003 |
+1.68% |
79,700 |
2024/1/26 |
2,018 |
2,024 |
1,970 |
1,970 |
-2.38% |
119,000 |
2024/1/25 |
1,986 |
2,018 |
1,985 |
2,018 |
+2.02% |
147,600 |
2024/1/24 |
1,970 |
1,988 |
1,968 |
1,978 |
-0.30% |
123,100 |
2024/1/23 |
1,965 |
1,984 |
1,963 |
1,984 |
+1.54% |
88,700 |
2024/1/22 |
1,907 |
1,955 |
1,907 |
1,954 |
+2.95% |
64,700 |
2024/1/19 |
1,900 |
1,905 |
1,879 |
1,898 |
+0.64% |
138,500 |
2024/1/18 |
1,866 |
1,899 |
1,851 |
1,886 |
+2.06% |
121,800 |
2024/1/17 |
1,858 |
1,887 |
1,848 |
1,848 |
-0.16% |
71,300 |
2024/1/16 |
1,853 |
1,860 |
1,832 |
1,851 |
+0.11% |
52,700 |
2024/1/15 |
1,817 |
1,864 |
1,817 |
1,849 |
+1.37% |
69,200 |
2024/1/12 |
1,840 |
1,844 |
1,815 |
1,824 |
-0.49% |
59,000 |
2024/1/11 |
1,842 |
1,856 |
1,833 |
1,833 |
+0.66% |
52,400 |
2024/1/10 |
1,795 |
1,827 |
1,795 |
1,821 |
+1.39% |
75,700 |
2024/1/9 |
1,779 |
1,850 |
1,778 |
1,796 |
+1.47% |
110,900 |
2024/1/5 |
1,759 |
1,771 |
1,752 |
1,770 |
+1.55% |
68,400 |
2024/1/4 |
1,710 |
1,743 |
1,688 |
1,743 |
+2.29% |
67,200 |
2023/12/29 |
1,686 |
1,704 |
1,685 |
1,704 |
+1.07% |
56,600 |
2023/12/28 |
1,690 |
1,692 |
1,677 |
1,686 |
+0.06% |
52,100 |
2023/12/27 |
1,677 |
1,687 |
1,670 |
1,685 |
+0.90% |
79,600 |
2023/12/26 |
1,674 |
1,693 |
1,659 |
1,670 |
-0.12% |
88,800 |
2023/12/25 |
1,652 |
1,688 |
1,649 |
1,672 |
+3.08% |
115,400 |
2023/12/22 |
1,611 |
1,625 |
1,599 |
1,622 |
+4.31% |
165,500 |
2023/12/21 |
1,565 |
1,571 |
1,555 |
1,555 |
-1.27% |
55,500 |
2023/12/20 |
1,587 |
1,587 |
1,570 |
1,575 |
+1.48% |
83,800 |
2023/12/19 |
1,554 |
1,557 |
1,539 |
1,552 |
-0.06% |
59,400 |
2023/12/18 |
1,550 |
1,556 |
1,534 |
1,553 |
+0.13% |
131,300 |
2023/12/15 |
1,544 |
1,555 |
1,541 |
1,551 |
+0.19% |
115,800 |
2023/12/14 |
1,591 |
1,592 |
1,543 |
1,548 |
-3.25% |
95,700 |
2023/12/13 |
1,623 |
1,625 |
1,594 |
1,600 |
-1.42% |
74,300 |
2023/12/12 |
1,644 |
1,645 |
1,621 |
1,623 |
-0.92% |
48,400 |
2023/12/11 |
1,626 |
1,639 |
1,622 |
1,638 |
+1.55% |
43,900 |
2023/12/8 |
1,644 |
1,645 |
1,606 |
1,613 |
-4.16% |
163,300 |
2023/12/7 |
1,700 |
1,704 |
1,673 |
1,683 |
-2.32% |
78,600 |
2023/12/6 |
1,709 |
1,730 |
1,705 |
1,723 |
+0.64% |
71,700 |
2023/12/5 |
1,722 |
1,730 |
1,711 |
1,712 |
-0.58% |
53,300 |
2023/12/4 |
1,709 |
1,722 |
1,688 |
1,722 |
-0.29% |
82,700 |
2023/12/1 |
1,736 |
1,744 |
1,724 |
1,727 |
-0.12% |
48,900 |
2023/11/30 |
1,732 |
1,745 |
1,712 |
1,729 |
-0.40% |
55,200 |
2023/11/29 |
1,755 |
1,760 |
1,733 |
1,736 |
-1.64% |
43,900 |
2023/11/28 |
1,732 |
1,770 |
1,732 |
1,765 |
+1.61% |
105,800 |
2023/11/27 |
1,748 |
1,749 |
1,730 |
1,737 |
-0.17% |
32,500 |
2023/11/24 |
1,758 |
1,758 |
1,735 |
1,740 |
+0.81% |
28,200 |
2023/11/22 |
1,705 |
1,740 |
1,705 |
1,726 |
+0.52% |
46,100 |
2023/11/21 |
1,736 |
1,736 |
1,705 |
1,717 |
-1.09% |
46,200 |
2023/11/20 |
1,790 |
1,792 |
1,734 |
1,736 |
-3.18% |
53,500 |
2023/11/17 |
1,778 |
1,793 |
1,764 |
1,793 |
+0.84% |
53,200 |
2023/11/16 |
1,768 |
1,788 |
1,746 |
1,778 |
+0.68% |
59,400 |
2023/11/15 |
1,799 |
1,799 |
1,766 |
1,766 |
-1.18% |
56,300 |
2023/11/14 |
1,777 |
1,806 |
1,776 |
1,787 |
+0.56% |
55,300 |
2023/11/13 |
1,798 |
1,799 |
1,772 |
1,777 |
-1.17% |
59,400 |
2023/11/10 |
1,794 |
1,804 |
1,768 |
1,798 |
+0.17% |
56,900 |
2023/11/9 |
1,748 |
1,801 |
1,748 |
1,795 |
+2.75% |
54,100 |
2023/11/8 |
1,828 |
1,845 |
1,739 |
1,747 |
-5.77% |
153,000 |
2023/11/7 |
1,851 |
1,863 |
1,840 |
1,854 |
-0.43% |
63,800 |
2023/11/6 |
1,837 |
1,869 |
1,830 |
1,862 |
+2.99% |
119,300 |
2023/11/2 |
1,818 |
1,847 |
1,798 |
1,808 |
-0.06% |
147,100 |
2023/11/1 |
1,786 |
1,809 |
1,777 |
1,809 |
+3.08% |
127,500 |
2023/10/31 |
1,733 |
1,756 |
1,717 |
1,755 |
+1.45% |
103,800 |
2023/10/30 |
1,724 |
1,735 |
1,698 |
1,730 |
-2.09% |
384,800 |
2023/10/27 |
1,742 |
1,767 |
1,741 |
1,767 |
+2.85% |
106,600 |
2023/10/26 |
1,721 |
1,739 |
1,707 |
1,718 |
-0.17% |
44,700 |
2023/10/25 |
1,727 |
1,744 |
1,716 |
1,721 |
+0.64% |
52,100 |
2023/10/24 |
1,731 |
1,738 |
1,661 |
1,710 |
-0.93% |
64,800 |
2023/10/23 |
1,738 |
1,749 |
1,726 |
1,726 |
-0.69% |
59,800 |
2023/10/20 |
1,736 |
1,754 |
1,720 |
1,738 |
-0.23% |
48,300 |
2023/10/19 |
1,739 |
1,765 |
1,733 |
1,742 |
-1.41% |
40,300 |
|