日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,980 |
2,018 |
1,951 |
1,974 |
-0.15% |
44,900 |
2024/4/25 |
2,060 |
2,083 |
1,970 |
1,977 |
-4.03% |
42,500 |
2024/4/24 |
2,109 |
2,124 |
2,048 |
2,060 |
-2.32% |
37,400 |
2024/4/23 |
2,098 |
2,130 |
2,057 |
2,109 |
+0.43% |
38,900 |
2024/4/22 |
2,083 |
2,109 |
2,060 |
2,100 |
+2.89% |
39,600 |
2024/4/19 |
2,047 |
2,088 |
2,031 |
2,041 |
-0.29% |
43,700 |
2024/4/18 |
1,932 |
2,075 |
1,932 |
2,047 |
+5.95% |
87,900 |
2024/4/17 |
1,941 |
1,985 |
1,931 |
1,932 |
-0.46% |
30,300 |
2024/4/16 |
1,948 |
1,988 |
1,937 |
1,941 |
-1.72% |
32,500 |
2024/4/15 |
1,911 |
1,981 |
1,911 |
1,975 |
+1.80% |
38,100 |
2024/4/12 |
1,905 |
1,958 |
1,891 |
1,940 |
+2.05% |
30,700 |
2024/4/11 |
1,926 |
1,975 |
1,893 |
1,901 |
-1.76% |
41,900 |
2024/4/10 |
1,945 |
1,985 |
1,935 |
1,935 |
-0.51% |
31,700 |
2024/4/9 |
1,886 |
1,948 |
1,880 |
1,945 |
+2.75% |
45,200 |
2024/4/8 |
1,839 |
1,899 |
1,832 |
1,893 |
+3.22% |
39,000 |
2024/4/5 |
1,813 |
1,857 |
1,791 |
1,834 |
+0.71% |
54,600 |
2024/4/4 |
1,846 |
1,879 |
1,818 |
1,821 |
-1.19% |
31,900 |
2024/4/3 |
1,877 |
1,900 |
1,842 |
1,843 |
-3.86% |
49,500 |
2024/4/2 |
1,923 |
1,926 |
1,879 |
1,917 |
+0.10% |
40,300 |
2024/4/1 |
2,049 |
2,064 |
1,912 |
1,915 |
-5.80% |
72,600 |
2024/3/29 |
1,891 |
2,037 |
1,887 |
2,033 |
+7.45% |
125,800 |
2024/3/28 |
1,888 |
1,905 |
1,856 |
1,892 |
+1.28% |
61,500 |
2024/3/27 |
1,824 |
1,888 |
1,803 |
1,868 |
+2.36% |
114,400 |
2024/3/26 |
1,823 |
1,837 |
1,791 |
1,825 |
+1.45% |
92,700 |
2024/3/25 |
1,769 |
1,823 |
1,760 |
1,799 |
+1.47% |
122,900 |
2024/3/22 |
1,820 |
1,830 |
1,770 |
1,773 |
-3.06% |
210,200 |
2024/3/21 |
1,853 |
1,857 |
1,806 |
1,829 |
-0.65% |
192,000 |
2024/3/19 |
1,948 |
1,953 |
1,804 |
1,841 |
-17.74% |
511,000 |
2024/3/18 |
2,311 |
2,312 |
2,200 |
2,238 |
-1.02% |
108,600 |
2024/3/15 |
2,259 |
2,270 |
2,180 |
2,261 |
+1.94% |
28,700 |
2024/3/14 |
2,195 |
2,218 |
2,142 |
2,218 |
+0.73% |
16,600 |
2024/3/13 |
2,280 |
2,280 |
2,105 |
2,202 |
-3.00% |
20,200 |
2024/3/12 |
2,247 |
2,278 |
2,230 |
2,270 |
+1.02% |
17,100 |
2024/3/11 |
2,278 |
2,278 |
2,217 |
2,247 |
-2.18% |
23,200 |
2024/3/8 |
2,251 |
2,310 |
2,251 |
2,297 |
+0.75% |
11,400 |
2024/3/7 |
2,344 |
2,369 |
2,274 |
2,280 |
-2.06% |
19,400 |
2024/3/6 |
2,302 |
2,328 |
2,227 |
2,328 |
+0.34% |
32,300 |
2024/3/5 |
2,288 |
2,320 |
2,253 |
2,320 |
+1.00% |
5,900 |
2024/3/4 |
2,369 |
2,369 |
2,282 |
2,297 |
+0.53% |
21,700 |
2024/3/1 |
2,349 |
2,349 |
2,250 |
2,285 |
-2.60% |
30,800 |
2024/2/29 |
2,402 |
2,425 |
2,300 |
2,346 |
-3.69% |
34,900 |
2024/2/28 |
2,295 |
2,496 |
2,295 |
2,436 |
+6.61% |
62,600 |
2024/2/27 |
2,270 |
2,313 |
2,200 |
2,285 |
+2.93% |
32,800 |
2024/2/26 |
2,144 |
2,240 |
2,144 |
2,220 |
+5.46% |
28,100 |
2024/2/22 |
2,151 |
2,151 |
2,100 |
2,105 |
-2.46% |
26,300 |
2024/2/21 |
2,222 |
2,252 |
2,158 |
2,158 |
-1.42% |
18,200 |
2024/2/20 |
2,189 |
2,222 |
2,179 |
2,189 |
+2.34% |
16,000 |
2024/2/19 |
2,097 |
2,156 |
2,087 |
2,139 |
+3.43% |
22,000 |
2024/2/16 |
2,035 |
2,096 |
2,020 |
2,068 |
+2.48% |
29,200 |
2024/2/15 |
2,110 |
2,110 |
1,999 |
2,018 |
-3.58% |
31,600 |
2024/2/14 |
2,149 |
2,149 |
2,080 |
2,093 |
-3.50% |
19,700 |
2024/2/13 |
2,190 |
2,191 |
2,150 |
2,169 |
-0.96% |
20,800 |
2024/2/9 |
2,222 |
2,240 |
2,160 |
2,190 |
-3.10% |
15,900 |
2024/2/8 |
2,280 |
2,282 |
2,188 |
2,260 |
-0.44% |
18,200 |
2024/2/7 |
2,225 |
2,270 |
2,222 |
2,270 |
+1.79% |
7,000 |
2024/2/6 |
2,295 |
2,295 |
2,213 |
2,230 |
-2.75% |
14,500 |
2024/2/5 |
2,334 |
2,336 |
2,250 |
2,293 |
+0.39% |
19,700 |
2024/2/2 |
2,300 |
2,379 |
2,260 |
2,284 |
+2.84% |
30,000 |
2024/2/1 |
2,298 |
2,324 |
2,221 |
2,221 |
-4.64% |
25,600 |
2024/1/31 |
2,254 |
2,329 |
2,180 |
2,329 |
+3.83% |
26,500 |
2024/1/30 |
2,096 |
2,288 |
2,071 |
2,243 |
+5.50% |
41,000 |
2024/1/29 |
2,160 |
2,188 |
2,081 |
2,126 |
-1.02% |
29,500 |
2024/1/26 |
2,158 |
2,231 |
2,140 |
2,148 |
-1.01% |
22,800 |
2024/1/25 |
2,105 |
2,175 |
2,101 |
2,170 |
+1.97% |
15,400 |
2024/1/24 |
2,187 |
2,228 |
2,128 |
2,128 |
-1.12% |
23,800 |
2024/1/23 |
2,127 |
2,235 |
2,127 |
2,152 |
+1.32% |
50,000 |
2024/1/22 |
2,061 |
2,145 |
2,002 |
2,124 |
+3.26% |
33,500 |
2024/1/19 |
2,119 |
2,126 |
2,052 |
2,057 |
-1.11% |
23,500 |
2024/1/18 |
2,055 |
2,114 |
2,055 |
2,080 |
+1.22% |
25,800 |
2024/1/17 |
2,117 |
2,117 |
2,037 |
2,055 |
-1.44% |
26,700 |
2024/1/16 |
2,039 |
2,095 |
2,035 |
2,085 |
+2.36% |
22,200 |
2024/1/15 |
1,980 |
2,085 |
1,980 |
2,037 |
+2.88% |
27,700 |
2024/1/12 |
2,020 |
2,030 |
1,973 |
1,980 |
-2.03% |
38,700 |
2024/1/11 |
2,063 |
2,092 |
2,008 |
2,021 |
-2.04% |
32,500 |
2024/1/10 |
2,112 |
2,120 |
2,057 |
2,063 |
-2.09% |
29,000 |
2024/1/9 |
2,135 |
2,210 |
2,101 |
2,107 |
-0.43% |
46,400 |
2024/1/5 |
2,200 |
2,255 |
2,111 |
2,116 |
-2.76% |
28,300 |
2024/1/4 |
2,104 |
2,214 |
2,075 |
2,176 |
+6.09% |
47,100 |
2023/12/29 |
2,062 |
2,121 |
2,013 |
2,051 |
-1.63% |
17,800 |
2023/12/28 |
1,999 |
2,096 |
1,971 |
2,085 |
+4.30% |
33,600 |
2023/12/27 |
2,105 |
2,105 |
1,973 |
1,999 |
-5.35% |
72,500 |
2023/12/26 |
2,120 |
2,239 |
2,066 |
2,112 |
+1.88% |
114,800 |
2023/12/25 |
2,030 |
2,115 |
2,001 |
2,073 |
+7.41% |
96,400 |
2023/12/22 |
1,855 |
1,948 |
1,812 |
1,930 |
+5.18% |
78,300 |
2023/12/21 |
1,749 |
1,840 |
1,733 |
1,835 |
+4.20% |
55,100 |
2023/12/20 |
1,774 |
1,811 |
1,761 |
1,761 |
-2.38% |
29,300 |
2023/12/19 |
1,839 |
1,844 |
1,761 |
1,804 |
-0.17% |
95,400 |
2023/12/18 |
1,740 |
1,826 |
1,730 |
1,807 |
+8.79% |
165,800 |
2023/12/15 |
1,665 |
1,698 |
1,655 |
1,661 |
+0.06% |
38,800 |
2023/12/14 |
1,663 |
1,668 |
1,648 |
1,660 |
+0.79% |
13,500 |
2023/12/13 |
1,652 |
1,668 |
1,641 |
1,647 |
-1.26% |
13,100 |
2023/12/12 |
1,652 |
1,668 |
1,640 |
1,668 |
+0.42% |
10,800 |
2023/12/11 |
1,694 |
1,696 |
1,633 |
1,661 |
-0.30% |
25,800 |
2023/12/8 |
1,665 |
1,700 |
1,648 |
1,666 |
-0.83% |
30,400 |
2023/12/7 |
1,699 |
1,705 |
1,680 |
1,680 |
-1.64% |
13,500 |
2023/12/6 |
1,697 |
1,720 |
1,697 |
1,708 |
+0.29% |
11,400 |
2023/12/5 |
1,749 |
1,749 |
1,702 |
1,703 |
-1.67% |
13,600 |
2023/12/4 |
1,695 |
1,750 |
1,695 |
1,732 |
+3.22% |
28,700 |
2023/12/1 |
1,699 |
1,699 |
1,672 |
1,678 |
-1.24% |
13,900 |
2023/11/30 |
1,709 |
1,709 |
1,665 |
1,699 |
+1.61% |
18,500 |
2023/11/29 |
1,731 |
1,731 |
1,665 |
1,672 |
-3.41% |
36,400 |
2023/11/28 |
1,682 |
1,790 |
1,680 |
1,731 |
+2.67% |
29,000 |
2023/11/27 |
1,720 |
1,720 |
1,680 |
1,686 |
-1.92% |
23,300 |
2023/11/24 |
1,763 |
1,763 |
1,695 |
1,719 |
-1.77% |
45,000 |
2023/11/22 |
1,670 |
1,770 |
1,666 |
1,750 |
+4.92% |
95,900 |
2023/11/21 |
1,670 |
1,692 |
1,650 |
1,668 |
+1.15% |
73,200 |
2023/11/20 |
1,605 |
1,670 |
1,593 |
1,649 |
+3.45% |
83,500 |
2023/11/17 |
1,675 |
1,679 |
1,566 |
1,594 |
-4.67% |
154,800 |
2023/11/16 |
1,660 |
1,687 |
1,655 |
1,672 |
-1.01% |
25,400 |
2023/11/15 |
1,685 |
1,692 |
1,643 |
1,689 |
+0.90% |
83,100 |
2023/11/14 |
1,730 |
1,732 |
1,635 |
1,674 |
-2.56% |
110,000 |
2023/11/13 |
1,699 |
1,725 |
1,663 |
1,718 |
+2.38% |
135,400 |
2023/11/10 |
1,750 |
1,828 |
1,674 |
1,678 |
-4.06% |
502,500 |
2023/11/9 |
1,670 |
1,749 |
1,613 |
1,749 |
+4.29% |
485,300 |
2023/11/8 |
1,800 |
1,959 |
1,625 |
1,677 |
--- |
2,565,500 |
|