日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,916 |
1,916 |
1,833 |
1,869 |
-2.35% |
89,000 |
2024/4/18 |
1,938 |
1,978 |
1,909 |
1,914 |
-1.85% |
31,400 |
2024/4/17 |
1,975 |
1,976 |
1,927 |
1,950 |
-1.27% |
59,900 |
2024/4/16 |
1,999 |
2,012 |
1,950 |
1,975 |
-2.52% |
47,900 |
2024/4/15 |
1,993 |
2,044 |
1,980 |
2,026 |
+1.91% |
51,000 |
2024/4/12 |
1,992 |
2,004 |
1,976 |
1,988 |
+0.35% |
10,100 |
2024/4/11 |
1,998 |
1,998 |
1,959 |
1,981 |
-0.90% |
23,400 |
2024/4/10 |
1,990 |
2,004 |
1,985 |
1,999 |
+0.40% |
16,500 |
2024/4/9 |
1,980 |
2,012 |
1,952 |
1,991 |
+0.76% |
22,300 |
2024/4/8 |
1,960 |
1,989 |
1,939 |
1,976 |
+1.33% |
27,900 |
2024/4/5 |
1,950 |
1,956 |
1,928 |
1,950 |
-0.51% |
37,300 |
2024/4/4 |
1,965 |
1,992 |
1,938 |
1,960 |
+0.51% |
28,100 |
2024/4/3 |
1,980 |
1,987 |
1,934 |
1,950 |
-2.55% |
40,700 |
2024/4/2 |
2,063 |
2,063 |
1,986 |
2,001 |
-2.72% |
48,100 |
2024/4/1 |
2,035 |
2,060 |
1,989 |
2,057 |
+0.34% |
34,200 |
2024/3/29 |
2,036 |
2,068 |
2,006 |
2,050 |
+0.44% |
27,300 |
2024/3/28 |
2,088 |
2,116 |
2,038 |
2,041 |
-3.13% |
18,100 |
2024/3/27 |
2,116 |
2,120 |
2,068 |
2,107 |
+0.00% |
24,900 |
2024/3/26 |
2,147 |
2,150 |
2,095 |
2,107 |
+0.43% |
26,900 |
2024/3/25 |
2,135 |
2,135 |
2,096 |
2,098 |
+0.14% |
22,700 |
2024/3/22 |
2,170 |
2,170 |
2,055 |
2,095 |
-3.46% |
35,900 |
2024/3/21 |
2,198 |
2,244 |
2,135 |
2,170 |
+0.46% |
48,600 |
2024/3/19 |
2,115 |
2,179 |
2,112 |
2,160 |
+0.98% |
33,500 |
2024/3/18 |
2,085 |
2,142 |
2,061 |
2,139 |
+4.19% |
36,500 |
2024/3/15 |
2,093 |
2,093 |
2,027 |
2,053 |
-1.91% |
45,500 |
2024/3/14 |
2,042 |
2,122 |
2,037 |
2,093 |
+1.55% |
49,600 |
2024/3/13 |
2,081 |
2,105 |
2,053 |
2,061 |
-1.95% |
37,100 |
2024/3/12 |
2,037 |
2,155 |
2,037 |
2,102 |
+2.69% |
73,500 |
2024/3/11 |
2,000 |
2,050 |
1,989 |
2,047 |
+6.01% |
64,500 |
2024/3/8 |
1,877 |
1,941 |
1,848 |
1,931 |
+1.26% |
51,000 |
2024/3/7 |
1,991 |
1,991 |
1,890 |
1,907 |
-4.55% |
106,100 |
2024/3/6 |
1,987 |
2,002 |
1,971 |
1,998 |
+0.50% |
45,100 |
2024/3/5 |
1,952 |
2,004 |
1,914 |
1,988 |
+0.91% |
35,800 |
2024/3/4 |
2,000 |
2,019 |
1,963 |
1,970 |
-2.72% |
39,900 |
2024/3/1 |
2,053 |
2,059 |
1,987 |
2,025 |
-1.79% |
45,200 |
2024/2/29 |
2,056 |
2,062 |
2,005 |
2,062 |
-0.19% |
30,700 |
2024/2/28 |
2,070 |
2,090 |
2,050 |
2,066 |
+0.78% |
34,900 |
2024/2/27 |
2,075 |
2,075 |
2,032 |
2,050 |
+0.44% |
12,800 |
2024/2/26 |
2,049 |
2,080 |
2,035 |
2,041 |
+0.00% |
10,500 |
2024/2/22 |
2,059 |
2,059 |
2,011 |
2,041 |
+0.69% |
10,300 |
2024/2/21 |
2,068 |
2,084 |
2,024 |
2,027 |
-1.60% |
14,400 |
2024/2/20 |
2,038 |
2,085 |
1,995 |
2,060 |
+1.38% |
31,900 |
2024/2/19 |
1,996 |
2,052 |
1,957 |
2,032 |
+3.20% |
40,700 |
2024/2/16 |
1,920 |
1,994 |
1,920 |
1,969 |
+3.58% |
38,100 |
2024/2/15 |
1,983 |
1,983 |
1,877 |
1,901 |
-3.26% |
92,400 |
2024/2/14 |
1,952 |
2,009 |
1,936 |
1,965 |
-0.76% |
80,000 |
2024/2/13 |
2,100 |
2,113 |
1,970 |
1,980 |
-13.84% |
162,700 |
2024/2/9 |
2,334 |
2,336 |
2,262 |
2,298 |
-0.61% |
20,300 |
2024/2/8 |
2,380 |
2,414 |
2,312 |
2,312 |
-2.61% |
21,800 |
2024/2/7 |
2,433 |
2,452 |
2,360 |
2,374 |
-2.63% |
23,400 |
2024/2/6 |
2,420 |
2,450 |
2,399 |
2,438 |
+0.74% |
14,300 |
2024/2/5 |
2,397 |
2,423 |
2,359 |
2,420 |
+2.07% |
15,800 |
2024/2/2 |
2,345 |
2,410 |
2,340 |
2,371 |
+0.47% |
32,700 |
2024/2/1 |
2,400 |
2,400 |
2,330 |
2,360 |
-1.83% |
15,300 |
2024/1/31 |
2,468 |
2,469 |
2,404 |
2,404 |
-2.16% |
14,800 |
2024/1/30 |
2,424 |
2,468 |
2,424 |
2,457 |
+1.99% |
19,900 |
2024/1/29 |
2,455 |
2,482 |
2,409 |
2,409 |
-1.87% |
16,300 |
2024/1/26 |
2,468 |
2,503 |
2,439 |
2,455 |
-0.45% |
22,800 |
2024/1/25 |
2,425 |
2,472 |
2,408 |
2,466 |
+2.75% |
29,400 |
2024/1/24 |
2,390 |
2,412 |
2,372 |
2,400 |
+0.88% |
16,700 |
2024/1/23 |
2,374 |
2,418 |
2,358 |
2,379 |
+1.49% |
18,900 |
2024/1/22 |
2,300 |
2,344 |
2,299 |
2,344 |
+3.12% |
12,900 |
2024/1/19 |
2,300 |
2,313 |
2,250 |
2,273 |
-1.17% |
17,600 |
2024/1/18 |
2,299 |
2,322 |
2,270 |
2,300 |
+0.66% |
18,900 |
2024/1/17 |
2,293 |
2,333 |
2,285 |
2,285 |
-0.09% |
38,300 |
2024/1/16 |
2,230 |
2,318 |
2,206 |
2,287 |
+3.11% |
29,400 |
2024/1/15 |
2,209 |
2,250 |
2,196 |
2,218 |
-0.81% |
31,500 |
2024/1/12 |
2,260 |
2,301 |
2,202 |
2,236 |
-3.16% |
79,400 |
2024/1/11 |
2,364 |
2,364 |
2,307 |
2,309 |
-1.11% |
13,900 |
2024/1/10 |
2,353 |
2,369 |
2,321 |
2,335 |
-1.23% |
21,800 |
2024/1/9 |
2,295 |
2,364 |
2,295 |
2,364 |
+3.14% |
20,500 |
2024/1/5 |
2,307 |
2,326 |
2,285 |
2,292 |
-1.08% |
7,200 |
2024/1/4 |
2,301 |
2,329 |
2,230 |
2,317 |
+0.65% |
7,700 |
2023/12/29 |
2,320 |
2,324 |
2,269 |
2,302 |
+1.81% |
18,600 |
2023/12/28 |
2,230 |
2,267 |
2,191 |
2,261 |
-0.66% |
23,200 |
2023/12/27 |
2,228 |
2,276 |
2,227 |
2,276 |
+3.31% |
20,600 |
2023/12/26 |
2,255 |
2,268 |
2,193 |
2,203 |
-2.74% |
12,800 |
2023/12/25 |
2,320 |
2,365 |
2,255 |
2,265 |
-2.37% |
21,500 |
2023/12/22 |
2,339 |
2,390 |
2,302 |
2,320 |
-0.64% |
39,800 |
2023/12/21 |
2,227 |
2,348 |
2,227 |
2,335 |
+3.92% |
50,700 |
2023/12/20 |
2,168 |
2,264 |
2,168 |
2,247 |
+4.08% |
38,500 |
2023/12/19 |
2,150 |
2,162 |
2,120 |
2,159 |
-0.14% |
16,600 |
2023/12/18 |
2,172 |
2,172 |
2,121 |
2,162 |
+0.98% |
21,800 |
2023/12/15 |
2,115 |
2,152 |
2,115 |
2,141 |
+1.28% |
22,700 |
2023/12/14 |
2,140 |
2,155 |
2,102 |
2,114 |
-0.38% |
23,200 |
2023/12/13 |
2,097 |
2,125 |
2,090 |
2,122 |
+2.27% |
13,400 |
2023/12/12 |
2,115 |
2,137 |
2,062 |
2,075 |
-1.89% |
19,000 |
2023/12/11 |
2,081 |
2,116 |
2,080 |
2,115 |
+2.97% |
18,500 |
2023/12/8 |
2,053 |
2,091 |
2,039 |
2,054 |
-0.63% |
33,000 |
2023/12/7 |
2,050 |
2,076 |
2,043 |
2,067 |
-0.10% |
19,300 |
2023/12/6 |
2,085 |
2,100 |
2,062 |
2,069 |
+1.67% |
13,900 |
2023/12/5 |
2,070 |
2,074 |
2,034 |
2,035 |
-1.79% |
16,700 |
2023/12/4 |
2,078 |
2,100 |
2,058 |
2,072 |
-0.24% |
14,900 |
2023/12/1 |
2,146 |
2,148 |
2,077 |
2,077 |
-2.03% |
31,100 |
2023/11/30 |
2,085 |
2,123 |
2,083 |
2,120 |
+1.68% |
20,300 |
2023/11/29 |
2,055 |
2,121 |
2,055 |
2,085 |
+0.34% |
13,200 |
2023/11/28 |
2,127 |
2,127 |
2,067 |
2,078 |
-2.76% |
21,300 |
2023/11/27 |
2,165 |
2,180 |
2,111 |
2,137 |
-1.70% |
23,300 |
2023/11/24 |
2,130 |
2,189 |
2,130 |
2,174 |
+3.77% |
28,300 |
2023/11/22 |
2,140 |
2,140 |
2,092 |
2,095 |
-1.09% |
25,000 |
2023/11/21 |
2,016 |
2,125 |
2,016 |
2,118 |
+5.11% |
47,100 |
2023/11/20 |
2,006 |
2,039 |
1,983 |
2,015 |
+0.40% |
34,900 |
2023/11/17 |
2,026 |
2,060 |
1,971 |
2,007 |
-1.62% |
46,300 |
2023/11/16 |
2,072 |
2,072 |
2,002 |
2,040 |
-0.87% |
30,200 |
2023/11/15 |
2,143 |
2,175 |
2,027 |
2,058 |
-3.02% |
46,600 |
2023/11/14 |
2,086 |
2,171 |
2,083 |
2,122 |
+1.77% |
39,000 |
2023/11/13 |
2,210 |
2,214 |
2,008 |
2,085 |
-7.70% |
114,500 |
2023/11/10 |
2,247 |
2,283 |
2,241 |
2,259 |
-0.48% |
35,600 |
2023/11/9 |
2,266 |
2,291 |
2,242 |
2,270 |
-0.31% |
15,300 |
2023/11/8 |
2,285 |
2,321 |
2,275 |
2,277 |
-0.22% |
12,600 |
2023/11/7 |
2,258 |
2,283 |
2,233 |
2,282 |
-0.26% |
16,700 |
2023/11/6 |
2,219 |
2,297 |
2,212 |
2,288 |
+4.00% |
62,100 |
2023/11/2 |
2,200 |
2,235 |
2,194 |
2,200 |
+0.09% |
22,700 |
2023/11/1 |
2,245 |
2,245 |
2,166 |
2,198 |
-2.09% |
38,500 |
2023/10/31 |
2,254 |
2,255 |
2,197 |
2,245 |
-1.14% |
47,400 |
2023/10/30 |
2,299 |
2,321 |
2,250 |
2,271 |
-2.95% |
28,800 |
2023/10/27 |
2,353 |
2,360 |
2,309 |
2,340 |
-0.72% |
19,000 |
2023/10/26 |
2,365 |
2,389 |
2,339 |
2,357 |
-1.96% |
21,700 |
2023/10/25 |
2,408 |
2,430 |
2,383 |
2,404 |
+0.17% |
19,300 |
2023/10/24 |
2,365 |
2,416 |
2,329 |
2,400 |
+1.18% |
31,000 |
2023/10/23 |
2,411 |
2,438 |
2,343 |
2,372 |
-2.79% |
28,200 |
2023/10/20 |
2,431 |
2,465 |
2,430 |
2,440 |
-1.65% |
15,500 |
2023/10/19 |
2,487 |
2,505 |
2,450 |
2,481 |
-2.13% |
9,400 |
|