日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,043 |
2,073 |
2,043 |
2,063 |
+0.83% |
14,600 |
2024/4/17 |
2,059 |
2,075 |
2,025 |
2,046 |
-1.02% |
28,200 |
2024/4/16 |
2,115 |
2,115 |
2,050 |
2,067 |
-2.82% |
50,300 |
2024/4/15 |
2,081 |
2,130 |
2,080 |
2,127 |
+0.57% |
22,300 |
2024/4/12 |
2,147 |
2,149 |
2,110 |
2,115 |
-1.40% |
29,200 |
2024/4/11 |
2,140 |
2,160 |
2,138 |
2,145 |
-0.83% |
21,800 |
2024/4/10 |
2,158 |
2,176 |
2,151 |
2,163 |
-0.51% |
30,400 |
2024/4/9 |
2,148 |
2,174 |
2,141 |
2,174 |
+2.02% |
30,000 |
2024/4/8 |
2,116 |
2,158 |
2,098 |
2,131 |
+1.43% |
82,600 |
2024/4/5 |
2,109 |
2,150 |
2,063 |
2,101 |
-1.96% |
43,500 |
2024/4/4 |
2,145 |
2,157 |
2,135 |
2,143 |
-0.09% |
35,600 |
2024/4/3 |
2,111 |
2,160 |
2,078 |
2,145 |
+2.29% |
42,700 |
2024/4/2 |
2,086 |
2,098 |
2,062 |
2,097 |
+0.62% |
37,400 |
2024/4/1 |
2,155 |
2,155 |
2,079 |
2,084 |
-2.48% |
45,900 |
2024/3/29 |
2,095 |
2,149 |
2,088 |
2,137 |
+3.74% |
43,000 |
2024/3/28 |
2,050 |
2,080 |
2,033 |
2,060 |
+0.00% |
53,000 |
2024/3/27 |
2,022 |
2,067 |
2,016 |
2,060 |
+2.28% |
292,400 |
2024/3/26 |
2,034 |
2,034 |
1,990 |
2,014 |
-0.98% |
68,600 |
2024/3/25 |
2,095 |
2,095 |
2,034 |
2,034 |
-3.60% |
45,800 |
2024/3/22 |
2,110 |
2,130 |
2,098 |
2,110 |
+0.14% |
29,400 |
2024/3/21 |
2,108 |
2,121 |
2,089 |
2,107 |
+0.77% |
54,800 |
2024/3/19 |
2,090 |
2,102 |
2,068 |
2,091 |
-0.24% |
41,800 |
2024/3/18 |
2,127 |
2,130 |
2,060 |
2,096 |
-1.69% |
81,900 |
2024/3/15 |
2,074 |
2,176 |
2,074 |
2,132 |
+2.21% |
150,800 |
2024/3/14 |
2,050 |
2,089 |
2,039 |
2,086 |
+1.61% |
33,000 |
2024/3/13 |
2,083 |
2,098 |
2,030 |
2,053 |
-0.48% |
62,000 |
2024/3/12 |
2,016 |
2,063 |
1,994 |
2,063 |
+2.18% |
85,300 |
2024/3/11 |
2,035 |
2,035 |
1,988 |
2,019 |
-1.22% |
71,700 |
2024/3/8 |
2,007 |
2,049 |
2,000 |
2,044 |
+2.66% |
101,900 |
2024/3/7 |
2,003 |
2,018 |
1,973 |
1,991 |
-0.45% |
63,600 |
2024/3/6 |
1,982 |
2,007 |
1,966 |
2,000 |
+2.30% |
65,200 |
2024/3/5 |
1,917 |
1,956 |
1,904 |
1,955 |
+1.88% |
46,300 |
2024/3/4 |
1,900 |
1,924 |
1,886 |
1,919 |
+1.00% |
55,700 |
2024/3/1 |
1,900 |
1,918 |
1,883 |
1,900 |
+0.32% |
31,100 |
2024/2/29 |
1,879 |
1,898 |
1,876 |
1,894 |
+1.66% |
42,600 |
2024/2/28 |
1,822 |
1,879 |
1,822 |
1,863 |
+1.42% |
36,800 |
2024/2/27 |
1,864 |
1,866 |
1,829 |
1,837 |
-1.82% |
57,400 |
2024/2/26 |
1,889 |
1,902 |
1,871 |
1,871 |
-0.90% |
32,800 |
2024/2/22 |
1,906 |
1,906 |
1,878 |
1,888 |
+0.48% |
38,700 |
2024/2/21 |
1,873 |
1,898 |
1,867 |
1,879 |
+0.05% |
24,000 |
2024/2/20 |
1,900 |
1,904 |
1,877 |
1,878 |
-0.32% |
24,000 |
2024/2/19 |
1,852 |
1,897 |
1,852 |
1,884 |
+1.89% |
28,300 |
2024/2/16 |
1,818 |
1,860 |
1,818 |
1,849 |
+2.27% |
59,100 |
2024/2/15 |
1,837 |
1,846 |
1,792 |
1,808 |
-0.66% |
56,100 |
2024/2/14 |
1,850 |
1,870 |
1,805 |
1,820 |
-2.67% |
77,100 |
2024/2/13 |
1,851 |
1,884 |
1,837 |
1,870 |
+0.86% |
83,300 |
2024/2/9 |
1,902 |
1,902 |
1,831 |
1,854 |
-3.74% |
113,000 |
2024/2/8 |
1,925 |
1,937 |
1,889 |
1,926 |
+0.26% |
89,800 |
2024/2/7 |
1,882 |
1,925 |
1,881 |
1,921 |
+1.69% |
34,100 |
2024/2/6 |
1,916 |
1,922 |
1,889 |
1,889 |
-1.41% |
36,100 |
2024/2/5 |
1,941 |
1,945 |
1,913 |
1,916 |
-0.26% |
34,000 |
2024/2/2 |
1,950 |
1,950 |
1,894 |
1,921 |
-1.64% |
41,300 |
2024/2/1 |
1,951 |
1,960 |
1,944 |
1,953 |
+0.10% |
39,300 |
2024/1/31 |
1,926 |
1,951 |
1,907 |
1,951 |
+0.93% |
40,200 |
2024/1/30 |
1,951 |
1,961 |
1,929 |
1,933 |
-1.23% |
34,600 |
2024/1/29 |
1,917 |
1,963 |
1,912 |
1,957 |
+2.51% |
36,700 |
2024/1/26 |
1,930 |
1,930 |
1,906 |
1,909 |
-1.24% |
54,500 |
2024/1/25 |
1,891 |
1,950 |
1,891 |
1,933 |
+2.38% |
56,800 |
2024/1/24 |
1,890 |
1,907 |
1,886 |
1,888 |
+0.21% |
34,000 |
2024/1/23 |
1,930 |
1,964 |
1,875 |
1,884 |
-1.98% |
107,100 |
2024/1/22 |
1,881 |
1,922 |
1,881 |
1,922 |
+2.62% |
124,700 |
2024/1/19 |
1,834 |
1,876 |
1,830 |
1,873 |
+2.18% |
76,200 |
2024/1/18 |
1,815 |
1,842 |
1,815 |
1,833 |
+0.77% |
49,000 |
2024/1/17 |
1,837 |
1,863 |
1,818 |
1,819 |
-0.76% |
92,400 |
2024/1/16 |
1,894 |
1,894 |
1,829 |
1,833 |
-2.66% |
216,600 |
2024/1/15 |
1,885 |
1,903 |
1,875 |
1,883 |
+0.70% |
92,600 |
2024/1/12 |
1,850 |
1,876 |
1,846 |
1,870 |
+1.85% |
102,900 |
2024/1/11 |
1,818 |
1,847 |
1,818 |
1,836 |
+1.49% |
90,500 |
2024/1/10 |
1,814 |
1,829 |
1,794 |
1,809 |
+0.67% |
65,400 |
2024/1/9 |
1,777 |
1,827 |
1,770 |
1,797 |
+1.30% |
81,200 |
2024/1/5 |
1,780 |
1,796 |
1,772 |
1,774 |
+0.11% |
54,900 |
2024/1/4 |
1,714 |
1,776 |
1,688 |
1,772 |
+3.63% |
69,500 |
2023/12/29 |
1,708 |
1,730 |
1,694 |
1,710 |
-0.06% |
53,900 |
2023/12/28 |
1,754 |
1,754 |
1,706 |
1,711 |
-2.67% |
60,800 |
2023/12/27 |
1,749 |
1,765 |
1,742 |
1,758 |
+0.46% |
43,600 |
2023/12/26 |
1,737 |
1,750 |
1,729 |
1,750 |
+1.74% |
48,300 |
2023/12/25 |
1,747 |
1,758 |
1,720 |
1,720 |
+0.76% |
60,500 |
2023/12/22 |
1,684 |
1,714 |
1,683 |
1,707 |
+1.31% |
48,400 |
2023/12/21 |
1,698 |
1,699 |
1,679 |
1,685 |
-0.77% |
39,000 |
2023/12/20 |
1,686 |
1,718 |
1,686 |
1,698 |
+0.18% |
40,800 |
2023/12/19 |
1,677 |
1,695 |
1,670 |
1,695 |
+1.25% |
38,000 |
2023/12/18 |
1,662 |
1,689 |
1,633 |
1,674 |
-0.42% |
56,900 |
2023/12/15 |
1,649 |
1,686 |
1,638 |
1,681 |
+1.76% |
67,900 |
2023/12/14 |
1,654 |
1,664 |
1,640 |
1,652 |
-0.12% |
41,900 |
2023/12/13 |
1,641 |
1,665 |
1,641 |
1,654 |
+0.79% |
36,800 |
2023/12/12 |
1,625 |
1,653 |
1,625 |
1,641 |
+1.05% |
50,400 |
2023/12/11 |
1,610 |
1,624 |
1,598 |
1,624 |
+2.27% |
38,300 |
2023/12/8 |
1,627 |
1,639 |
1,579 |
1,588 |
-2.64% |
113,400 |
2023/12/7 |
1,650 |
1,650 |
1,627 |
1,631 |
-1.75% |
39,500 |
2023/12/6 |
1,610 |
1,666 |
1,610 |
1,660 |
+2.60% |
51,200 |
2023/12/5 |
1,628 |
1,637 |
1,617 |
1,618 |
-1.28% |
46,600 |
2023/12/4 |
1,696 |
1,701 |
1,638 |
1,639 |
-4.54% |
72,000 |
2023/12/1 |
1,702 |
1,727 |
1,699 |
1,717 |
+0.70% |
42,500 |
2023/11/30 |
1,712 |
1,718 |
1,683 |
1,705 |
-0.29% |
50,000 |
2023/11/29 |
1,751 |
1,777 |
1,704 |
1,710 |
-2.34% |
56,700 |
2023/11/28 |
1,715 |
1,763 |
1,715 |
1,751 |
+2.10% |
71,200 |
2023/11/27 |
1,697 |
1,738 |
1,685 |
1,715 |
+1.90% |
76,500 |
2023/11/24 |
1,669 |
1,688 |
1,669 |
1,683 |
+1.20% |
31,900 |
2023/11/22 |
1,624 |
1,667 |
1,620 |
1,663 |
+2.02% |
37,500 |
2023/11/21 |
1,614 |
1,641 |
1,612 |
1,630 |
+0.99% |
47,000 |
2023/11/20 |
1,640 |
1,648 |
1,614 |
1,614 |
-1.34% |
41,600 |
2023/11/17 |
1,574 |
1,636 |
1,574 |
1,636 |
+3.22% |
54,200 |
2023/11/16 |
1,567 |
1,589 |
1,566 |
1,585 |
+0.25% |
54,700 |
2023/11/15 |
1,566 |
1,587 |
1,566 |
1,581 |
+1.28% |
42,900 |
2023/11/14 |
1,555 |
1,571 |
1,550 |
1,561 |
+0.52% |
28,900 |
2023/11/13 |
1,565 |
1,574 |
1,545 |
1,553 |
-0.38% |
38,700 |
2023/11/10 |
1,511 |
1,560 |
1,500 |
1,559 |
+2.36% |
72,900 |
2023/11/9 |
1,511 |
1,536 |
1,508 |
1,523 |
+0.86% |
96,100 |
2023/11/8 |
1,548 |
1,548 |
1,503 |
1,510 |
-2.89% |
60,200 |
2023/11/7 |
1,564 |
1,582 |
1,553 |
1,555 |
-0.83% |
44,000 |
2023/11/6 |
1,574 |
1,580 |
1,564 |
1,568 |
+0.26% |
51,200 |
2023/11/2 |
1,588 |
1,594 |
1,555 |
1,564 |
-0.64% |
70,800 |
2023/11/1 |
1,563 |
1,579 |
1,548 |
1,574 |
+1.35% |
74,400 |
2023/10/31 |
1,512 |
1,553 |
1,505 |
1,553 |
+2.85% |
79,200 |
2023/10/30 |
1,505 |
1,512 |
1,494 |
1,510 |
+0.67% |
103,200 |
2023/10/27 |
1,468 |
1,502 |
1,468 |
1,500 |
+3.09% |
80,800 |
2023/10/26 |
1,458 |
1,471 |
1,443 |
1,455 |
+0.14% |
76,100 |
2023/10/25 |
1,438 |
1,464 |
1,429 |
1,453 |
+2.40% |
68,700 |
2023/10/24 |
1,402 |
1,422 |
1,373 |
1,419 |
+1.36% |
87,100 |
2023/10/23 |
1,419 |
1,422 |
1,400 |
1,400 |
-1.41% |
40,900 |
2023/10/20 |
1,404 |
1,431 |
1,403 |
1,420 |
+0.07% |
36,900 |
2023/10/19 |
1,409 |
1,430 |
1,409 |
1,419 |
-0.42% |
30,900 |
2023/10/18 |
1,422 |
1,430 |
1,418 |
1,425 |
+1.14% |
37,300 |
|