日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,815 |
1,820 |
1,788 |
1,815 |
-0.93% |
158,400 |
2024/4/25 |
1,867 |
1,867 |
1,816 |
1,832 |
-2.03% |
104,000 |
2024/4/24 |
1,887 |
1,887 |
1,851 |
1,870 |
-0.58% |
140,800 |
2024/4/23 |
1,876 |
1,911 |
1,874 |
1,881 |
+0.32% |
95,400 |
2024/4/22 |
1,860 |
1,882 |
1,844 |
1,875 |
+2.80% |
164,500 |
2024/4/19 |
1,923 |
1,923 |
1,816 |
1,824 |
-5.20% |
227,000 |
2024/4/18 |
1,860 |
1,932 |
1,860 |
1,924 |
+3.39% |
112,400 |
2024/4/17 |
1,889 |
1,889 |
1,844 |
1,861 |
-1.59% |
169,100 |
2024/4/16 |
1,876 |
1,892 |
1,863 |
1,891 |
-0.21% |
159,100 |
2024/4/15 |
1,911 |
1,911 |
1,867 |
1,895 |
-0.94% |
123,500 |
2024/4/12 |
1,933 |
1,957 |
1,896 |
1,913 |
-0.78% |
168,100 |
2024/4/11 |
1,932 |
1,937 |
1,908 |
1,928 |
-1.93% |
156,200 |
2024/4/10 |
2,001 |
2,037 |
1,950 |
1,966 |
-0.86% |
155,200 |
2024/4/9 |
1,981 |
1,998 |
1,968 |
1,983 |
-0.60% |
132,000 |
2024/4/8 |
2,005 |
2,007 |
1,975 |
1,995 |
+0.05% |
89,800 |
2024/4/5 |
1,985 |
2,007 |
1,956 |
1,994 |
-0.45% |
128,900 |
2024/4/4 |
2,010 |
2,033 |
1,992 |
2,003 |
-0.35% |
100,800 |
2024/4/3 |
2,012 |
2,044 |
2,005 |
2,010 |
-1.28% |
82,200 |
2024/4/2 |
2,059 |
2,074 |
2,010 |
2,036 |
-1.02% |
84,200 |
2024/4/1 |
2,115 |
2,119 |
2,055 |
2,057 |
-2.97% |
69,500 |
2024/3/29 |
2,090 |
2,147 |
2,076 |
2,120 |
+1.15% |
46,700 |
2024/3/28 |
2,097 |
2,152 |
2,083 |
2,096 |
-0.05% |
51,700 |
2024/3/27 |
2,129 |
2,129 |
2,078 |
2,097 |
-0.52% |
75,700 |
2024/3/26 |
2,088 |
2,125 |
2,054 |
2,108 |
-0.33% |
92,400 |
2024/3/25 |
2,201 |
2,209 |
2,115 |
2,115 |
-2.85% |
89,600 |
2024/3/22 |
2,156 |
2,185 |
2,109 |
2,177 |
-0.41% |
86,900 |
2024/3/21 |
2,180 |
2,232 |
2,180 |
2,186 |
+1.06% |
100,400 |
2024/3/19 |
2,130 |
2,165 |
2,116 |
2,163 |
+1.03% |
63,700 |
2024/3/18 |
2,127 |
2,193 |
2,125 |
2,141 |
+0.00% |
94,300 |
2024/3/15 |
2,089 |
2,149 |
2,080 |
2,141 |
+2.49% |
89,900 |
2024/3/14 |
2,077 |
2,102 |
2,032 |
2,089 |
+0.58% |
90,900 |
2024/3/13 |
2,132 |
2,143 |
2,073 |
2,077 |
-2.58% |
69,300 |
2024/3/12 |
2,104 |
2,155 |
2,062 |
2,132 |
-0.51% |
83,200 |
2024/3/11 |
2,100 |
2,150 |
2,096 |
2,143 |
+1.23% |
84,200 |
2024/3/8 |
2,073 |
2,146 |
2,065 |
2,117 |
+2.07% |
116,400 |
2024/3/7 |
2,035 |
2,080 |
2,016 |
2,074 |
+1.47% |
89,700 |
2024/3/6 |
2,042 |
2,089 |
2,032 |
2,044 |
-0.05% |
83,300 |
2024/3/5 |
2,109 |
2,109 |
2,045 |
2,045 |
-3.03% |
87,700 |
2024/3/4 |
2,122 |
2,135 |
2,094 |
2,109 |
-2.63% |
92,500 |
2024/3/1 |
2,220 |
2,225 |
2,149 |
2,166 |
-1.90% |
90,000 |
2024/2/29 |
2,138 |
2,220 |
2,138 |
2,208 |
+2.17% |
154,100 |
2024/2/28 |
2,160 |
2,204 |
2,156 |
2,161 |
+0.61% |
80,800 |
2024/2/27 |
2,161 |
2,161 |
2,104 |
2,148 |
-0.69% |
84,100 |
2024/2/26 |
2,117 |
2,182 |
2,085 |
2,163 |
+1.12% |
79,600 |
2024/2/22 |
2,143 |
2,170 |
2,111 |
2,139 |
+0.56% |
72,100 |
2024/2/21 |
2,099 |
2,142 |
2,074 |
2,127 |
+0.09% |
91,100 |
2024/2/20 |
2,160 |
2,176 |
2,107 |
2,125 |
-1.25% |
73,300 |
2024/2/19 |
2,080 |
2,164 |
2,080 |
2,152 |
+2.87% |
77,600 |
2024/2/16 |
2,078 |
2,107 |
2,074 |
2,092 |
+0.63% |
91,300 |
2024/2/15 |
2,074 |
2,093 |
2,032 |
2,079 |
+0.00% |
134,300 |
2024/2/14 |
2,115 |
2,128 |
2,060 |
2,079 |
-4.59% |
182,800 |
2024/2/13 |
2,206 |
2,253 |
2,179 |
2,179 |
-0.73% |
157,800 |
2024/2/9 |
2,190 |
2,236 |
2,163 |
2,195 |
+1.01% |
149,600 |
2024/2/8 |
2,167 |
2,187 |
2,097 |
2,173 |
+0.28% |
173,100 |
2024/2/7 |
2,178 |
2,190 |
2,111 |
2,167 |
-1.81% |
210,800 |
2024/2/6 |
2,289 |
2,308 |
2,205 |
2,207 |
-1.78% |
260,700 |
2024/2/5 |
2,188 |
2,282 |
2,184 |
2,247 |
+3.26% |
291,200 |
2024/2/2 |
2,119 |
2,208 |
2,117 |
2,176 |
+3.92% |
257,300 |
2024/2/1 |
2,150 |
2,190 |
2,092 |
2,094 |
-3.15% |
273,300 |
2024/1/31 |
2,163 |
2,190 |
2,075 |
2,162 |
+2.46% |
460,600 |
2024/1/30 |
2,060 |
2,128 |
1,976 |
2,110 |
+13.44% |
1,185,000 |
2024/1/29 |
1,850 |
1,867 |
1,824 |
1,860 |
-0.48% |
263,200 |
2024/1/26 |
1,912 |
1,933 |
1,869 |
1,869 |
-2.61% |
262,800 |
2024/1/25 |
1,914 |
1,948 |
1,894 |
1,919 |
+1.43% |
139,100 |
2024/1/24 |
1,864 |
1,899 |
1,861 |
1,892 |
+1.07% |
109,600 |
2024/1/23 |
1,888 |
1,910 |
1,869 |
1,872 |
-0.21% |
110,000 |
2024/1/22 |
1,818 |
1,886 |
1,807 |
1,876 |
+4.16% |
126,000 |
2024/1/19 |
1,824 |
1,837 |
1,794 |
1,801 |
-1.04% |
158,400 |
2024/1/18 |
1,832 |
1,835 |
1,812 |
1,820 |
-1.19% |
131,600 |
2024/1/17 |
1,877 |
1,887 |
1,842 |
1,842 |
-1.86% |
148,400 |
2024/1/16 |
1,916 |
1,940 |
1,863 |
1,877 |
-2.39% |
184,200 |
2024/1/15 |
1,950 |
1,977 |
1,912 |
1,923 |
-1.49% |
117,300 |
2024/1/12 |
1,978 |
1,990 |
1,938 |
1,952 |
-0.86% |
140,600 |
2024/1/11 |
1,978 |
1,986 |
1,946 |
1,969 |
+0.46% |
70,400 |
2024/1/10 |
1,938 |
1,972 |
1,916 |
1,960 |
+0.77% |
91,600 |
2024/1/9 |
1,964 |
1,985 |
1,940 |
1,945 |
-0.26% |
101,400 |
2024/1/5 |
1,998 |
1,999 |
1,936 |
1,950 |
-2.50% |
164,500 |
2024/1/4 |
2,022 |
2,028 |
1,980 |
2,000 |
-3.01% |
138,900 |
2023/12/29 |
2,044 |
2,120 |
2,042 |
2,062 |
+1.33% |
135,500 |
2023/12/28 |
1,994 |
2,043 |
1,990 |
2,035 |
+1.50% |
51,800 |
2023/12/27 |
1,974 |
2,012 |
1,958 |
2,005 |
+0.40% |
117,500 |
2023/12/26 |
1,981 |
2,006 |
1,965 |
1,997 |
+0.45% |
106,100 |
2023/12/25 |
2,055 |
2,055 |
1,985 |
1,988 |
-1.58% |
94,600 |
2023/12/22 |
2,002 |
2,030 |
1,992 |
2,020 |
-0.15% |
84,300 |
2023/12/21 |
2,030 |
2,045 |
2,016 |
2,023 |
-1.22% |
110,700 |
2023/12/20 |
2,036 |
2,055 |
2,020 |
2,048 |
+0.59% |
119,600 |
2023/12/19 |
2,040 |
2,055 |
2,020 |
2,036 |
+0.20% |
210,700 |
2023/12/18 |
2,034 |
2,041 |
2,013 |
2,032 |
-1.50% |
129,700 |
2023/12/15 |
2,074 |
2,105 |
2,023 |
2,063 |
-0.53% |
401,700 |
2023/12/14 |
2,089 |
2,114 |
2,055 |
2,074 |
+0.05% |
89,000 |
2023/12/13 |
2,076 |
2,091 |
2,060 |
2,073 |
-0.14% |
50,600 |
2023/12/12 |
2,114 |
2,114 |
2,067 |
2,076 |
-0.53% |
87,100 |
2023/12/11 |
2,083 |
2,091 |
2,058 |
2,087 |
+1.36% |
77,100 |
2023/12/8 |
2,044 |
2,083 |
2,032 |
2,059 |
-0.53% |
167,300 |
2023/12/7 |
2,100 |
2,119 |
2,043 |
2,070 |
-2.40% |
143,200 |
2023/12/6 |
2,078 |
2,128 |
2,060 |
2,121 |
+2.46% |
159,200 |
2023/12/5 |
2,101 |
2,127 |
2,060 |
2,070 |
-2.54% |
126,000 |
2023/12/4 |
2,120 |
2,165 |
2,105 |
2,124 |
+0.05% |
106,100 |
2023/12/1 |
2,146 |
2,155 |
2,117 |
2,123 |
-0.84% |
113,900 |
2023/11/30 |
2,164 |
2,183 |
2,129 |
2,141 |
-1.15% |
182,900 |
2023/11/29 |
2,115 |
2,179 |
2,113 |
2,166 |
+2.65% |
182,800 |
2023/11/28 |
2,094 |
2,112 |
2,059 |
2,110 |
+1.10% |
98,900 |
2023/11/27 |
2,096 |
2,145 |
2,074 |
2,087 |
-0.33% |
97,500 |
2023/11/24 |
2,097 |
2,108 |
2,086 |
2,094 |
+0.05% |
67,800 |
2023/11/22 |
2,085 |
2,114 |
2,068 |
2,093 |
+0.00% |
102,900 |
2023/11/21 |
2,100 |
2,122 |
2,081 |
2,093 |
+0.48% |
111,400 |
2023/11/20 |
2,040 |
2,101 |
2,032 |
2,083 |
+1.17% |
102,800 |
2023/11/17 |
2,081 |
2,081 |
2,036 |
2,059 |
-1.62% |
106,600 |
2023/11/16 |
2,125 |
2,125 |
2,076 |
2,093 |
-1.37% |
101,900 |
2023/11/15 |
2,101 |
2,139 |
2,079 |
2,122 |
+2.86% |
150,100 |
2023/11/14 |
2,068 |
2,085 |
2,020 |
2,063 |
-0.43% |
96,600 |
2023/11/13 |
2,073 |
2,093 |
2,062 |
2,072 |
-0.62% |
89,300 |
2023/11/10 |
2,083 |
2,110 |
2,063 |
2,085 |
-1.65% |
84,400 |
2023/11/9 |
2,085 |
2,133 |
2,085 |
2,120 |
+0.52% |
96,700 |
2023/11/8 |
2,095 |
2,138 |
2,090 |
2,109 |
+0.38% |
109,900 |
2023/11/7 |
2,087 |
2,148 |
2,087 |
2,101 |
-0.71% |
111,900 |
2023/11/6 |
2,102 |
2,144 |
2,076 |
2,116 |
+3.32% |
163,400 |
2023/11/2 |
2,106 |
2,106 |
2,011 |
2,048 |
-0.58% |
137,900 |
2023/11/1 |
2,031 |
2,080 |
1,968 |
2,060 |
+2.08% |
268,800 |
2023/10/31 |
2,012 |
2,031 |
1,900 |
2,018 |
+6.66% |
399,800 |
2023/10/30 |
1,898 |
1,940 |
1,880 |
1,892 |
-0.21% |
211,600 |
2023/10/27 |
1,861 |
1,900 |
1,822 |
1,896 |
+2.76% |
141,300 |
2023/10/26 |
1,841 |
1,864 |
1,827 |
1,845 |
-2.23% |
170,000 |
|