日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,015 |
2,023 |
1,976 |
2,011 |
+0.35% |
48,700 |
2024/4/25 |
2,048 |
2,048 |
2,004 |
2,004 |
-3.24% |
54,300 |
2024/4/24 |
2,067 |
2,090 |
2,061 |
2,071 |
+0.73% |
30,700 |
2024/4/23 |
2,069 |
2,084 |
2,046 |
2,056 |
-0.29% |
30,700 |
2024/4/22 |
2,065 |
2,091 |
2,027 |
2,062 |
-0.10% |
59,700 |
2024/4/19 |
2,136 |
2,165 |
2,017 |
2,064 |
-3.37% |
163,200 |
2024/4/18 |
2,121 |
2,152 |
2,101 |
2,136 |
-1.11% |
48,900 |
2024/4/17 |
2,150 |
2,199 |
2,095 |
2,160 |
-0.18% |
91,000 |
2024/4/16 |
2,222 |
2,251 |
2,160 |
2,164 |
-4.50% |
81,400 |
2024/4/15 |
2,231 |
2,278 |
2,210 |
2,266 |
-0.66% |
66,800 |
2024/4/12 |
2,351 |
2,383 |
2,281 |
2,281 |
-2.98% |
93,000 |
2024/4/11 |
2,310 |
2,373 |
2,281 |
2,351 |
+0.94% |
87,500 |
2024/4/10 |
2,299 |
2,370 |
2,270 |
2,329 |
+4.35% |
138,000 |
2024/4/9 |
2,220 |
2,246 |
2,199 |
2,232 |
+0.09% |
48,600 |
2024/4/8 |
2,248 |
2,279 |
2,212 |
2,230 |
+0.72% |
80,600 |
2024/4/5 |
2,185 |
2,296 |
2,139 |
2,214 |
-1.51% |
260,500 |
2024/4/4 |
2,265 |
2,295 |
2,240 |
2,248 |
-0.18% |
59,500 |
2024/4/3 |
2,250 |
2,314 |
2,221 |
2,252 |
-2.97% |
94,500 |
2024/4/2 |
2,371 |
2,385 |
2,293 |
2,321 |
-1.44% |
103,600 |
2024/4/1 |
2,500 |
2,512 |
2,351 |
2,355 |
-3.88% |
176,900 |
2024/3/29 |
2,267 |
2,530 |
2,255 |
2,450 |
+7.69% |
390,100 |
2024/3/28 |
2,280 |
2,285 |
2,250 |
2,275 |
-0.22% |
50,300 |
2024/3/27 |
2,297 |
2,341 |
2,276 |
2,280 |
-0.22% |
82,900 |
2024/3/26 |
2,291 |
2,295 |
2,249 |
2,285 |
-0.91% |
47,800 |
2024/3/25 |
2,385 |
2,418 |
2,305 |
2,306 |
-1.24% |
108,600 |
2024/3/22 |
2,330 |
2,335 |
2,276 |
2,335 |
+0.47% |
66,400 |
2024/3/21 |
2,360 |
2,360 |
2,310 |
2,324 |
-1.53% |
117,800 |
2024/3/19 |
2,210 |
2,380 |
2,210 |
2,360 |
+7.42% |
223,400 |
2024/3/18 |
2,176 |
2,205 |
2,154 |
2,197 |
+2.00% |
61,300 |
2024/3/15 |
2,129 |
2,197 |
2,094 |
2,154 |
+1.17% |
111,800 |
2024/3/14 |
2,100 |
2,129 |
2,072 |
2,129 |
+0.90% |
44,600 |
2024/3/13 |
2,149 |
2,154 |
2,086 |
2,110 |
-0.42% |
48,200 |
2024/3/12 |
2,052 |
2,119 |
2,039 |
2,119 |
+2.47% |
49,900 |
2024/3/11 |
2,108 |
2,108 |
2,031 |
2,068 |
-5.35% |
97,700 |
2024/3/8 |
2,122 |
2,235 |
2,122 |
2,185 |
+1.39% |
102,500 |
2024/3/7 |
2,166 |
2,243 |
2,130 |
2,155 |
-0.28% |
122,900 |
2024/3/6 |
2,129 |
2,190 |
2,129 |
2,161 |
-0.55% |
68,300 |
2024/3/5 |
2,125 |
2,194 |
2,110 |
2,173 |
+1.31% |
63,600 |
2024/3/4 |
2,154 |
2,178 |
2,104 |
2,145 |
+0.28% |
86,200 |
2024/3/1 |
2,189 |
2,189 |
2,130 |
2,139 |
-2.28% |
79,400 |
2024/2/29 |
2,205 |
2,221 |
2,150 |
2,189 |
-0.55% |
69,000 |
2024/2/28 |
2,104 |
2,221 |
2,102 |
2,201 |
+3.58% |
107,500 |
2024/2/27 |
2,174 |
2,184 |
2,101 |
2,125 |
-2.21% |
78,500 |
2024/2/26 |
2,143 |
2,211 |
2,137 |
2,173 |
+1.68% |
77,400 |
2024/2/22 |
2,186 |
2,195 |
2,125 |
2,137 |
+1.33% |
93,800 |
2024/2/21 |
2,132 |
2,164 |
2,100 |
2,109 |
-3.35% |
103,400 |
2024/2/20 |
2,291 |
2,328 |
2,162 |
2,182 |
-4.17% |
230,200 |
2024/2/19 |
2,350 |
2,500 |
2,255 |
2,277 |
+0.44% |
612,500 |
2024/2/16 |
2,080 |
2,335 |
2,072 |
2,267 |
+13.46% |
502,300 |
2024/2/15 |
2,020 |
2,020 |
1,962 |
1,998 |
-1.43% |
77,100 |
2024/2/14 |
2,030 |
2,075 |
2,002 |
2,027 |
-2.08% |
77,400 |
2024/2/13 |
1,951 |
2,099 |
1,925 |
2,070 |
+9.81% |
181,000 |
2024/2/9 |
1,931 |
1,964 |
1,885 |
1,885 |
-2.03% |
59,200 |
2024/2/8 |
1,916 |
1,932 |
1,897 |
1,924 |
-0.05% |
46,000 |
2024/2/7 |
1,886 |
1,938 |
1,872 |
1,925 |
+2.01% |
60,000 |
2024/2/6 |
1,862 |
1,902 |
1,851 |
1,887 |
+0.59% |
45,600 |
2024/2/5 |
1,910 |
1,924 |
1,862 |
1,876 |
-1.78% |
73,800 |
2024/2/2 |
1,911 |
1,952 |
1,900 |
1,910 |
-1.29% |
60,800 |
2024/2/1 |
2,027 |
2,027 |
1,932 |
1,935 |
-3.68% |
77,600 |
2024/1/31 |
2,035 |
2,056 |
1,927 |
2,009 |
-0.40% |
152,900 |
2024/1/30 |
2,000 |
2,022 |
1,997 |
2,017 |
+1.46% |
28,200 |
2024/1/29 |
2,020 |
2,023 |
1,981 |
1,988 |
+0.00% |
41,600 |
2024/1/26 |
1,996 |
2,050 |
1,982 |
1,988 |
-0.50% |
50,000 |
2024/1/25 |
1,970 |
2,028 |
1,970 |
1,998 |
+1.37% |
62,700 |
2024/1/24 |
1,985 |
2,020 |
1,950 |
1,971 |
-1.45% |
87,300 |
2024/1/23 |
2,070 |
2,110 |
1,985 |
2,000 |
-3.66% |
171,600 |
2024/1/22 |
2,100 |
2,109 |
2,050 |
2,076 |
-1.33% |
98,200 |
2024/1/19 |
2,028 |
2,163 |
2,020 |
2,104 |
+3.80% |
278,000 |
2024/1/18 |
2,048 |
2,166 |
2,012 |
2,027 |
-0.49% |
385,800 |
2024/1/17 |
1,900 |
2,114 |
1,874 |
2,037 |
+10.59% |
622,200 |
2024/1/16 |
1,862 |
1,898 |
1,836 |
1,842 |
-0.59% |
36,700 |
2024/1/15 |
1,803 |
1,859 |
1,803 |
1,853 |
+2.77% |
21,200 |
2024/1/12 |
1,844 |
1,850 |
1,780 |
1,803 |
-2.22% |
18,200 |
2024/1/11 |
1,855 |
1,857 |
1,830 |
1,844 |
+0.16% |
24,000 |
2024/1/10 |
1,857 |
1,860 |
1,832 |
1,841 |
-0.91% |
27,800 |
2024/1/9 |
1,890 |
1,911 |
1,840 |
1,858 |
-0.48% |
40,700 |
2024/1/5 |
1,876 |
1,891 |
1,866 |
1,867 |
-0.74% |
18,700 |
2024/1/4 |
1,862 |
1,881 |
1,810 |
1,881 |
+1.79% |
24,800 |
2023/12/29 |
1,862 |
1,862 |
1,833 |
1,848 |
-0.70% |
15,700 |
2023/12/28 |
1,834 |
1,873 |
1,820 |
1,861 |
+1.47% |
22,400 |
2023/12/27 |
1,824 |
1,835 |
1,802 |
1,834 |
+0.88% |
32,300 |
2023/12/26 |
1,760 |
1,827 |
1,760 |
1,818 |
+4.42% |
120,800 |
2023/12/25 |
1,740 |
1,758 |
1,729 |
1,741 |
+0.81% |
90,300 |
2023/12/22 |
1,710 |
1,741 |
1,710 |
1,727 |
+1.59% |
12,100 |
2023/12/21 |
1,682 |
1,715 |
1,682 |
1,700 |
-0.06% |
16,600 |
2023/12/20 |
1,711 |
1,725 |
1,700 |
1,701 |
+0.00% |
13,800 |
2023/12/19 |
1,679 |
1,701 |
1,670 |
1,701 |
+1.80% |
11,000 |
2023/12/18 |
1,694 |
1,694 |
1,657 |
1,671 |
-1.65% |
17,500 |
2023/12/15 |
1,696 |
1,712 |
1,684 |
1,699 |
+0.18% |
19,400 |
2023/12/14 |
1,700 |
1,720 |
1,686 |
1,696 |
-0.64% |
17,100 |
2023/12/13 |
1,722 |
1,733 |
1,707 |
1,707 |
-1.73% |
17,200 |
2023/12/12 |
1,792 |
1,792 |
1,724 |
1,737 |
-2.63% |
20,900 |
2023/12/11 |
1,760 |
1,784 |
1,747 |
1,784 |
+2.71% |
23,800 |
2023/12/8 |
1,784 |
1,788 |
1,723 |
1,737 |
-2.63% |
42,800 |
2023/12/7 |
1,826 |
1,826 |
1,784 |
1,784 |
-3.52% |
17,200 |
2023/12/6 |
1,804 |
1,859 |
1,804 |
1,849 |
+1.59% |
25,300 |
2023/12/5 |
1,833 |
1,852 |
1,820 |
1,820 |
-1.73% |
22,900 |
2023/12/4 |
1,870 |
1,870 |
1,851 |
1,852 |
-1.38% |
12,000 |
2023/12/1 |
1,900 |
1,904 |
1,878 |
1,878 |
-1.16% |
18,700 |
2023/11/30 |
1,907 |
1,914 |
1,872 |
1,900 |
-1.30% |
21,700 |
2023/11/29 |
1,898 |
1,940 |
1,892 |
1,925 |
+1.42% |
41,300 |
2023/11/28 |
1,884 |
1,901 |
1,876 |
1,898 |
+1.17% |
27,900 |
2023/11/27 |
1,897 |
1,912 |
1,866 |
1,876 |
+3.13% |
41,200 |
2023/11/24 |
1,828 |
1,834 |
1,809 |
1,819 |
-0.27% |
13,200 |
2023/11/22 |
1,806 |
1,828 |
1,796 |
1,824 |
+0.94% |
10,100 |
2023/11/21 |
1,789 |
1,818 |
1,781 |
1,807 |
+1.01% |
16,400 |
2023/11/20 |
1,798 |
1,839 |
1,789 |
1,789 |
-0.50% |
23,200 |
2023/11/17 |
1,765 |
1,806 |
1,762 |
1,798 |
+1.87% |
25,800 |
2023/11/16 |
1,804 |
1,813 |
1,760 |
1,765 |
-2.16% |
20,600 |
2023/11/15 |
1,825 |
1,832 |
1,802 |
1,804 |
-0.55% |
14,100 |
2023/11/14 |
1,830 |
1,848 |
1,807 |
1,814 |
-0.33% |
18,700 |
2023/11/13 |
1,863 |
1,873 |
1,820 |
1,820 |
-2.62% |
16,500 |
2023/11/10 |
1,850 |
1,871 |
1,832 |
1,869 |
+1.03% |
35,700 |
2023/11/9 |
1,794 |
1,850 |
1,782 |
1,850 |
+3.12% |
37,900 |
2023/11/8 |
1,830 |
1,838 |
1,791 |
1,794 |
-1.97% |
42,600 |
2023/11/7 |
1,758 |
1,849 |
1,758 |
1,830 |
+4.10% |
107,900 |
2023/11/6 |
1,720 |
1,778 |
1,718 |
1,758 |
+2.57% |
54,300 |
2023/11/2 |
1,707 |
1,714 |
1,693 |
1,714 |
+0.41% |
20,600 |
2023/11/1 |
1,675 |
1,709 |
1,674 |
1,707 |
+6.29% |
40,600 |
2023/10/31 |
1,630 |
1,682 |
1,540 |
1,606 |
-2.73% |
72,900 |
2023/10/30 |
1,659 |
1,670 |
1,645 |
1,651 |
-1.96% |
13,600 |
2023/10/27 |
1,659 |
1,687 |
1,657 |
1,684 |
+2.37% |
14,300 |
2023/10/26 |
1,665 |
1,676 |
1,642 |
1,645 |
-1.79% |
16,600 |
|