日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,085 |
2,098 |
2,046 |
2,062 |
-0.87% |
182,400 |
2024/4/17 |
2,186 |
2,190 |
2,056 |
2,080 |
-4.67% |
230,400 |
2024/4/16 |
2,234 |
2,247 |
2,165 |
2,182 |
-3.02% |
182,100 |
2024/4/15 |
2,250 |
2,263 |
2,227 |
2,250 |
-0.57% |
94,900 |
2024/4/12 |
2,276 |
2,290 |
2,239 |
2,263 |
+0.00% |
221,900 |
2024/4/11 |
2,181 |
2,263 |
2,177 |
2,263 |
+1.98% |
213,400 |
2024/4/10 |
2,185 |
2,226 |
2,172 |
2,219 |
+2.40% |
184,800 |
2024/4/9 |
2,138 |
2,175 |
2,129 |
2,167 |
+2.36% |
143,900 |
2024/4/8 |
2,100 |
2,129 |
2,097 |
2,117 |
+0.52% |
143,000 |
2024/4/5 |
2,098 |
2,123 |
2,073 |
2,106 |
+0.43% |
142,400 |
2024/4/4 |
2,100 |
2,112 |
2,069 |
2,097 |
+0.96% |
129,000 |
2024/4/3 |
2,062 |
2,094 |
2,054 |
2,077 |
-1.28% |
172,700 |
2024/4/2 |
2,117 |
2,146 |
2,086 |
2,104 |
-1.68% |
207,000 |
2024/4/1 |
2,149 |
2,154 |
2,116 |
2,140 |
-0.28% |
191,300 |
2024/3/29 |
2,123 |
2,153 |
2,116 |
2,146 |
+2.93% |
173,800 |
2024/3/28 |
2,162 |
2,169 |
2,077 |
2,085 |
-4.09% |
221,900 |
2024/3/27 |
2,135 |
2,190 |
2,113 |
2,174 |
+1.78% |
229,600 |
2024/3/26 |
2,155 |
2,181 |
2,124 |
2,136 |
-2.47% |
192,400 |
2024/3/25 |
2,200 |
2,241 |
2,190 |
2,190 |
+1.11% |
462,400 |
2024/3/22 |
2,101 |
2,166 |
2,101 |
2,166 |
+3.00% |
309,700 |
2024/3/21 |
2,091 |
2,125 |
2,088 |
2,103 |
+2.74% |
273,300 |
2024/3/19 |
1,975 |
2,050 |
1,975 |
2,047 |
+3.65% |
208,200 |
2024/3/18 |
2,014 |
2,014 |
1,972 |
1,975 |
-0.90% |
182,800 |
2024/3/15 |
1,998 |
2,012 |
1,966 |
1,993 |
+0.30% |
230,000 |
2024/3/14 |
1,982 |
1,994 |
1,945 |
1,987 |
+1.48% |
219,700 |
2024/3/13 |
1,978 |
1,983 |
1,942 |
1,958 |
-1.01% |
210,400 |
2024/3/12 |
2,010 |
2,010 |
1,945 |
1,978 |
-1.84% |
206,300 |
2024/3/11 |
1,970 |
2,032 |
1,961 |
2,015 |
+0.50% |
376,000 |
2024/3/8 |
1,944 |
2,039 |
1,936 |
2,005 |
+5.08% |
485,100 |
2024/3/7 |
1,915 |
1,932 |
1,881 |
1,908 |
+0.69% |
554,500 |
2024/3/6 |
1,901 |
1,915 |
1,880 |
1,895 |
-1.76% |
371,200 |
2024/3/5 |
1,955 |
1,961 |
1,910 |
1,929 |
-2.97% |
292,800 |
2024/3/4 |
1,997 |
2,014 |
1,968 |
1,988 |
-0.35% |
279,300 |
2024/3/1 |
1,948 |
2,000 |
1,941 |
1,995 |
+2.78% |
354,400 |
2024/2/29 |
1,950 |
1,955 |
1,904 |
1,941 |
-0.61% |
438,600 |
2024/2/28 |
1,987 |
2,004 |
1,945 |
1,953 |
-3.27% |
307,700 |
2024/2/27 |
2,043 |
2,045 |
2,014 |
2,019 |
-1.27% |
191,500 |
2024/2/26 |
2,070 |
2,091 |
2,039 |
2,045 |
-1.11% |
135,100 |
2024/2/22 |
2,088 |
2,098 |
2,063 |
2,068 |
-0.91% |
161,800 |
2024/2/21 |
2,110 |
2,126 |
2,065 |
2,087 |
-0.43% |
170,700 |
2024/2/20 |
2,116 |
2,142 |
2,091 |
2,096 |
-0.47% |
249,400 |
2024/2/19 |
2,092 |
2,123 |
2,078 |
2,106 |
+0.67% |
292,600 |
2024/2/16 |
2,061 |
2,121 |
2,061 |
2,092 |
+1.80% |
246,700 |
2024/2/15 |
2,055 |
2,071 |
2,013 |
2,055 |
+1.03% |
230,400 |
2024/2/14 |
2,017 |
2,067 |
2,017 |
2,034 |
+1.50% |
282,500 |
2024/2/13 |
2,047 |
2,053 |
1,998 |
2,004 |
-1.47% |
356,500 |
2024/2/9 |
1,980 |
2,046 |
1,963 |
2,034 |
-4.95% |
945,200 |
2024/2/8 |
2,195 |
2,208 |
2,133 |
2,140 |
-2.95% |
648,500 |
2024/2/7 |
2,085 |
2,214 |
2,077 |
2,205 |
+5.96% |
598,300 |
2024/2/6 |
2,122 |
2,122 |
2,070 |
2,081 |
-0.67% |
378,400 |
2024/2/5 |
2,071 |
2,139 |
2,055 |
2,095 |
+0.05% |
863,700 |
2024/2/2 |
1,930 |
2,179 |
1,921 |
2,094 |
+17.57% |
2,825,000 |
2024/2/1 |
1,755 |
1,788 |
1,755 |
1,781 |
+0.85% |
99,200 |
2024/1/31 |
1,741 |
1,766 |
1,734 |
1,766 |
+0.74% |
110,900 |
2024/1/30 |
1,760 |
1,773 |
1,750 |
1,753 |
-0.96% |
83,500 |
2024/1/29 |
1,752 |
1,770 |
1,748 |
1,770 |
+1.03% |
80,600 |
2024/1/26 |
1,775 |
1,782 |
1,745 |
1,752 |
-1.30% |
176,400 |
2024/1/25 |
1,780 |
1,791 |
1,772 |
1,775 |
+0.00% |
141,900 |
2024/1/24 |
1,765 |
1,784 |
1,758 |
1,775 |
+0.51% |
124,300 |
2024/1/23 |
1,769 |
1,776 |
1,755 |
1,766 |
-0.17% |
183,300 |
2024/1/22 |
1,749 |
1,770 |
1,743 |
1,769 |
+2.14% |
131,700 |
2024/1/19 |
1,778 |
1,778 |
1,725 |
1,732 |
-2.15% |
191,300 |
2024/1/18 |
1,765 |
1,777 |
1,761 |
1,770 |
+0.85% |
160,400 |
2024/1/17 |
1,749 |
1,764 |
1,743 |
1,755 |
+0.92% |
168,400 |
2024/1/16 |
1,738 |
1,742 |
1,712 |
1,739 |
-0.29% |
108,700 |
2024/1/15 |
1,707 |
1,765 |
1,707 |
1,744 |
+2.77% |
175,500 |
2024/1/12 |
1,706 |
1,722 |
1,685 |
1,697 |
+0.24% |
129,200 |
2024/1/11 |
1,702 |
1,715 |
1,690 |
1,693 |
+0.42% |
130,100 |
2024/1/10 |
1,678 |
1,694 |
1,672 |
1,686 |
+0.60% |
143,100 |
2024/1/9 |
1,641 |
1,676 |
1,633 |
1,676 |
+2.63% |
203,700 |
2024/1/5 |
1,636 |
1,636 |
1,616 |
1,633 |
-0.55% |
167,400 |
2024/1/4 |
1,617 |
1,646 |
1,596 |
1,642 |
+2.18% |
186,400 |
2023/12/29 |
1,613 |
1,625 |
1,594 |
1,607 |
-0.56% |
117,100 |
2023/12/28 |
1,607 |
1,628 |
1,598 |
1,616 |
+0.37% |
108,000 |
2023/12/27 |
1,610 |
1,613 |
1,599 |
1,610 |
+0.69% |
109,200 |
2023/12/26 |
1,594 |
1,605 |
1,592 |
1,599 |
+0.50% |
146,800 |
2023/12/25 |
1,630 |
1,630 |
1,588 |
1,591 |
-1.18% |
125,400 |
2023/12/22 |
1,613 |
1,621 |
1,602 |
1,610 |
+0.56% |
133,600 |
2023/12/21 |
1,616 |
1,628 |
1,598 |
1,601 |
-1.90% |
113,000 |
2023/12/20 |
1,629 |
1,652 |
1,625 |
1,632 |
+1.24% |
142,600 |
2023/12/19 |
1,636 |
1,641 |
1,607 |
1,612 |
-0.86% |
126,100 |
2023/12/18 |
1,640 |
1,640 |
1,595 |
1,626 |
-0.97% |
253,200 |
2023/12/15 |
1,676 |
1,687 |
1,628 |
1,642 |
-2.03% |
233,500 |
2023/12/14 |
1,718 |
1,736 |
1,674 |
1,676 |
-2.50% |
281,200 |
2023/12/13 |
1,680 |
1,772 |
1,679 |
1,719 |
+3.31% |
624,600 |
2023/12/12 |
1,658 |
1,675 |
1,640 |
1,664 |
+1.22% |
199,000 |
2023/12/11 |
1,647 |
1,659 |
1,638 |
1,644 |
+0.31% |
134,000 |
2023/12/8 |
1,658 |
1,660 |
1,637 |
1,639 |
-1.32% |
129,800 |
2023/12/7 |
1,696 |
1,707 |
1,660 |
1,661 |
-1.60% |
145,900 |
2023/12/6 |
1,660 |
1,697 |
1,656 |
1,688 |
+1.69% |
180,000 |
2023/12/5 |
1,663 |
1,685 |
1,657 |
1,660 |
-1.07% |
133,900 |
2023/12/4 |
1,670 |
1,684 |
1,647 |
1,678 |
-1.87% |
198,600 |
2023/12/1 |
1,697 |
1,733 |
1,692 |
1,710 |
+2.09% |
250,100 |
2023/11/30 |
1,649 |
1,684 |
1,649 |
1,675 |
+1.58% |
180,000 |
2023/11/29 |
1,629 |
1,653 |
1,628 |
1,649 |
+0.67% |
90,700 |
2023/11/28 |
1,636 |
1,639 |
1,616 |
1,638 |
+0.24% |
84,500 |
2023/11/27 |
1,656 |
1,656 |
1,629 |
1,634 |
-1.03% |
73,400 |
2023/11/24 |
1,620 |
1,654 |
1,618 |
1,651 |
+2.99% |
171,400 |
2023/11/22 |
1,590 |
1,613 |
1,590 |
1,603 |
+0.75% |
102,000 |
2023/11/21 |
1,590 |
1,596 |
1,575 |
1,591 |
-0.25% |
126,400 |
2023/11/20 |
1,600 |
1,632 |
1,595 |
1,595 |
-1.42% |
151,200 |
2023/11/17 |
1,582 |
1,618 |
1,577 |
1,618 |
+2.66% |
164,600 |
2023/11/16 |
1,595 |
1,595 |
1,569 |
1,576 |
-2.05% |
283,700 |
2023/11/15 |
1,612 |
1,625 |
1,594 |
1,609 |
-0.12% |
162,400 |
2023/11/14 |
1,631 |
1,634 |
1,610 |
1,611 |
+0.62% |
228,900 |
2023/11/13 |
1,691 |
1,691 |
1,573 |
1,601 |
-5.32% |
518,400 |
2023/11/10 |
1,666 |
1,691 |
1,658 |
1,691 |
+1.50% |
236,300 |
2023/11/9 |
1,644 |
1,668 |
1,635 |
1,666 |
+1.34% |
187,100 |
2023/11/8 |
1,661 |
1,671 |
1,623 |
1,644 |
-0.96% |
181,000 |
2023/11/7 |
1,672 |
1,697 |
1,659 |
1,660 |
+0.30% |
207,500 |
2023/11/6 |
1,675 |
1,679 |
1,637 |
1,655 |
+0.36% |
206,800 |
2023/11/2 |
1,643 |
1,666 |
1,641 |
1,649 |
+0.37% |
190,700 |
2023/11/1 |
1,630 |
1,650 |
1,622 |
1,643 |
+1.48% |
190,600 |
2023/10/31 |
1,587 |
1,621 |
1,581 |
1,619 |
+2.08% |
165,000 |
2023/10/30 |
1,597 |
1,609 |
1,582 |
1,586 |
-1.25% |
141,400 |
2023/10/27 |
1,603 |
1,606 |
1,591 |
1,606 |
+0.94% |
89,600 |
2023/10/26 |
1,609 |
1,611 |
1,582 |
1,591 |
-0.75% |
90,900 |
2023/10/25 |
1,629 |
1,640 |
1,596 |
1,603 |
-1.60% |
167,000 |
2023/10/24 |
1,604 |
1,632 |
1,597 |
1,629 |
+1.31% |
136,700 |
2023/10/23 |
1,619 |
1,631 |
1,608 |
1,608 |
-0.80% |
109,100 |
2023/10/20 |
1,627 |
1,627 |
1,613 |
1,621 |
-0.37% |
70,900 |
2023/10/19 |
1,620 |
1,641 |
1,612 |
1,627 |
-0.37% |
62,800 |
2023/10/18 |
1,644 |
1,644 |
1,615 |
1,633 |
-0.18% |
75,800 |
|