日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,971 |
1,981 |
1,971 |
1,975 |
+0.20% |
16,400 |
2024/4/22 |
1,947 |
1,977 |
1,947 |
1,971 |
+1.39% |
26,100 |
2024/4/19 |
1,955 |
1,959 |
1,928 |
1,944 |
-0.31% |
34,700 |
2024/4/18 |
1,937 |
1,966 |
1,937 |
1,950 |
+0.98% |
24,500 |
2024/4/17 |
1,962 |
1,962 |
1,931 |
1,931 |
-1.53% |
59,800 |
2024/4/16 |
1,978 |
1,978 |
1,961 |
1,961 |
-1.26% |
45,200 |
2024/4/15 |
1,978 |
1,993 |
1,969 |
1,986 |
+0.15% |
44,000 |
2024/4/12 |
2,010 |
2,044 |
1,980 |
1,983 |
-1.05% |
105,500 |
2024/4/11 |
2,042 |
2,042 |
2,004 |
2,004 |
-1.86% |
45,000 |
2024/4/10 |
2,035 |
2,046 |
2,035 |
2,042 |
+0.39% |
15,000 |
2024/4/9 |
2,036 |
2,039 |
2,028 |
2,034 |
+0.15% |
11,500 |
2024/4/8 |
2,017 |
2,035 |
2,016 |
2,031 |
+0.54% |
22,700 |
2024/4/5 |
2,007 |
2,020 |
2,006 |
2,020 |
+0.45% |
18,400 |
2024/4/4 |
2,020 |
2,020 |
2,001 |
2,011 |
-0.45% |
26,100 |
2024/4/3 |
2,014 |
2,025 |
2,008 |
2,020 |
+0.35% |
23,300 |
2024/4/2 |
2,044 |
2,044 |
2,007 |
2,013 |
-1.52% |
31,700 |
2024/4/1 |
2,049 |
2,051 |
2,034 |
2,044 |
+0.20% |
19,800 |
2024/3/29 |
2,021 |
2,046 |
2,021 |
2,040 |
+1.04% |
28,700 |
2024/3/28 |
2,026 |
2,035 |
2,011 |
2,019 |
-0.35% |
23,800 |
2024/3/27 |
2,020 |
2,031 |
2,020 |
2,026 |
+0.30% |
28,400 |
2024/3/26 |
2,022 |
2,023 |
2,005 |
2,020 |
-0.10% |
26,100 |
2024/3/25 |
2,030 |
2,037 |
2,020 |
2,022 |
-0.10% |
24,200 |
2024/3/22 |
2,020 |
2,035 |
2,019 |
2,024 |
+0.30% |
26,500 |
2024/3/21 |
2,040 |
2,040 |
2,017 |
2,018 |
-0.69% |
25,800 |
2024/3/19 |
2,025 |
2,038 |
2,013 |
2,032 |
+0.54% |
25,300 |
2024/3/18 |
2,040 |
2,040 |
2,018 |
2,021 |
-0.39% |
22,700 |
2024/3/15 |
2,024 |
2,039 |
2,018 |
2,029 |
-0.05% |
23,100 |
2024/3/14 |
2,027 |
2,035 |
2,022 |
2,030 |
+0.50% |
23,000 |
2024/3/13 |
2,039 |
2,047 |
2,020 |
2,020 |
-0.83% |
23,700 |
2024/3/12 |
2,023 |
2,039 |
2,002 |
2,037 |
+0.74% |
25,900 |
2024/3/11 |
2,031 |
2,031 |
2,006 |
2,022 |
-0.39% |
34,300 |
2024/3/8 |
2,039 |
2,045 |
2,025 |
2,030 |
-0.44% |
35,700 |
2024/3/7 |
2,041 |
2,044 |
2,032 |
2,039 |
+0.05% |
30,000 |
2024/3/6 |
2,021 |
2,042 |
2,020 |
2,038 |
+0.39% |
40,400 |
2024/3/5 |
2,020 |
2,048 |
2,000 |
2,030 |
+0.84% |
51,500 |
2024/3/4 |
2,013 |
2,034 |
2,006 |
2,013 |
+0.00% |
64,600 |
2024/3/1 |
2,047 |
2,047 |
2,011 |
2,013 |
-1.80% |
77,900 |
2024/2/29 |
2,090 |
2,090 |
2,049 |
2,050 |
-1.87% |
62,300 |
2024/2/28 |
2,067 |
2,097 |
2,064 |
2,089 |
-0.29% |
256,700 |
2024/2/27 |
2,111 |
2,115 |
2,095 |
2,095 |
-0.80% |
553,600 |
2024/2/26 |
2,119 |
2,128 |
2,110 |
2,112 |
-0.33% |
149,400 |
2024/2/22 |
2,120 |
2,126 |
2,112 |
2,119 |
-0.19% |
65,800 |
2024/2/21 |
2,130 |
2,136 |
2,116 |
2,123 |
-0.66% |
48,000 |
2024/2/20 |
2,128 |
2,139 |
2,128 |
2,137 |
+0.23% |
34,100 |
2024/2/19 |
2,111 |
2,133 |
2,111 |
2,132 |
+0.99% |
42,300 |
2024/2/16 |
2,097 |
2,119 |
2,089 |
2,111 |
+1.10% |
51,300 |
2024/2/15 |
2,115 |
2,116 |
2,088 |
2,088 |
-1.60% |
64,500 |
2024/2/14 |
2,140 |
2,140 |
2,114 |
2,122 |
-0.93% |
62,300 |
2024/2/13 |
2,156 |
2,156 |
2,139 |
2,142 |
-0.09% |
46,500 |
2024/2/9 |
2,122 |
2,155 |
2,122 |
2,144 |
+0.75% |
46,000 |
2024/2/8 |
2,134 |
2,134 |
2,116 |
2,128 |
-0.42% |
45,200 |
2024/2/7 |
2,140 |
2,149 |
2,125 |
2,137 |
-0.14% |
40,900 |
2024/2/6 |
2,157 |
2,157 |
2,140 |
2,140 |
-0.93% |
45,600 |
2024/2/5 |
2,147 |
2,160 |
2,142 |
2,160 |
+1.12% |
57,400 |
2024/2/2 |
2,135 |
2,143 |
2,126 |
2,136 |
-0.09% |
40,100 |
2024/2/1 |
2,127 |
2,140 |
2,125 |
2,138 |
+0.23% |
42,500 |
2024/1/31 |
2,120 |
2,133 |
2,114 |
2,133 |
+0.57% |
33,100 |
2024/1/30 |
2,125 |
2,130 |
2,118 |
2,121 |
-0.19% |
32,000 |
2024/1/29 |
2,107 |
2,131 |
2,107 |
2,125 |
+1.14% |
39,900 |
2024/1/26 |
2,105 |
2,120 |
2,101 |
2,101 |
-0.05% |
34,600 |
2024/1/25 |
2,080 |
2,105 |
2,075 |
2,102 |
+1.20% |
27,800 |
2024/1/24 |
2,092 |
2,095 |
2,061 |
2,077 |
-0.62% |
63,900 |
2024/1/23 |
2,111 |
2,119 |
2,089 |
2,090 |
-1.04% |
62,700 |
2024/1/22 |
2,110 |
2,118 |
2,105 |
2,112 |
+0.38% |
35,700 |
2024/1/19 |
2,113 |
2,116 |
2,102 |
2,104 |
-0.38% |
30,000 |
2024/1/18 |
2,117 |
2,117 |
2,106 |
2,112 |
+0.38% |
18,900 |
2024/1/17 |
2,105 |
2,119 |
2,102 |
2,104 |
+0.14% |
39,400 |
2024/1/16 |
2,125 |
2,133 |
2,101 |
2,101 |
-0.94% |
34,800 |
2024/1/15 |
2,104 |
2,130 |
2,098 |
2,121 |
+0.86% |
43,100 |
2024/1/12 |
2,134 |
2,150 |
2,090 |
2,103 |
-1.27% |
82,000 |
2024/1/11 |
2,130 |
2,142 |
2,105 |
2,130 |
-0.98% |
93,200 |
2024/1/10 |
2,143 |
2,167 |
2,135 |
2,151 |
+0.47% |
89,000 |
2024/1/9 |
2,130 |
2,153 |
2,127 |
2,141 |
+1.37% |
72,900 |
2024/1/5 |
2,121 |
2,134 |
2,112 |
2,112 |
-0.19% |
58,700 |
2024/1/4 |
2,117 |
2,118 |
2,085 |
2,116 |
+0.71% |
80,300 |
2023/12/29 |
2,115 |
2,116 |
2,098 |
2,101 |
-0.57% |
101,400 |
2023/12/28 |
2,093 |
2,113 |
2,081 |
2,113 |
+1.05% |
138,100 |
2023/12/27 |
2,083 |
2,092 |
2,077 |
2,091 |
+0.63% |
77,400 |
2023/12/26 |
2,109 |
2,116 |
2,078 |
2,078 |
-0.91% |
59,200 |
2023/12/25 |
2,070 |
2,099 |
2,068 |
2,097 |
+1.75% |
63,100 |
2023/12/22 |
2,060 |
2,070 |
2,054 |
2,061 |
+0.05% |
54,600 |
2023/12/21 |
2,056 |
2,069 |
2,052 |
2,060 |
+0.00% |
30,000 |
2023/12/20 |
2,048 |
2,062 |
2,048 |
2,060 |
+0.73% |
33,900 |
2023/12/19 |
2,058 |
2,059 |
2,032 |
2,045 |
-0.24% |
35,700 |
2023/12/18 |
2,032 |
2,050 |
2,032 |
2,050 |
-0.19% |
37,200 |
2023/12/15 |
2,055 |
2,057 |
2,041 |
2,054 |
-0.19% |
40,000 |
2023/12/14 |
2,079 |
2,082 |
2,046 |
2,058 |
-0.87% |
34,500 |
2023/12/13 |
2,074 |
2,083 |
2,065 |
2,076 |
-0.14% |
22,800 |
2023/12/12 |
2,082 |
2,091 |
2,073 |
2,079 |
-0.19% |
33,900 |
2023/12/11 |
2,070 |
2,084 |
2,063 |
2,083 |
+0.73% |
42,600 |
2023/12/8 |
2,079 |
2,088 |
2,060 |
2,068 |
-0.24% |
57,700 |
2023/12/7 |
2,063 |
2,078 |
2,061 |
2,073 |
+0.34% |
64,900 |
2023/12/6 |
2,038 |
2,071 |
2,038 |
2,066 |
+1.37% |
47,700 |
2023/12/5 |
2,050 |
2,054 |
2,038 |
2,038 |
-0.63% |
28,400 |
2023/12/4 |
2,040 |
2,054 |
2,037 |
2,051 |
+0.29% |
30,200 |
2023/12/1 |
2,049 |
2,051 |
2,036 |
2,045 |
+0.00% |
33,400 |
2023/11/30 |
2,042 |
2,053 |
2,040 |
2,045 |
-0.05% |
47,300 |
2023/11/29 |
2,040 |
2,050 |
2,031 |
2,046 |
+0.34% |
49,700 |
2023/11/28 |
2,019 |
2,039 |
2,019 |
2,039 |
+1.24% |
42,900 |
2023/11/27 |
2,022 |
2,035 |
2,014 |
2,014 |
+0.30% |
38,800 |
2023/11/24 |
2,008 |
2,012 |
2,000 |
2,008 |
+0.20% |
30,800 |
2023/11/22 |
1,985 |
2,007 |
1,985 |
2,004 |
+0.80% |
32,700 |
2023/11/21 |
1,974 |
1,994 |
1,974 |
1,988 |
+0.00% |
48,500 |
2023/11/20 |
1,965 |
1,996 |
1,965 |
1,988 |
+0.45% |
76,200 |
2023/11/17 |
1,960 |
1,979 |
1,960 |
1,979 |
+0.82% |
28,700 |
2023/11/16 |
1,966 |
1,983 |
1,962 |
1,963 |
-0.86% |
43,100 |
2023/11/15 |
1,964 |
1,991 |
1,963 |
1,980 |
+0.10% |
61,400 |
2023/11/14 |
1,982 |
1,990 |
1,977 |
1,978 |
+0.00% |
31,500 |
2023/11/13 |
1,958 |
1,980 |
1,952 |
1,978 |
+0.36% |
59,900 |
2023/11/10 |
1,964 |
1,971 |
1,955 |
1,971 |
+0.66% |
33,800 |
2023/11/9 |
1,960 |
1,968 |
1,939 |
1,958 |
-0.61% |
83,400 |
2023/11/8 |
1,976 |
1,981 |
1,962 |
1,970 |
-0.25% |
41,300 |
2023/11/7 |
1,993 |
2,002 |
1,975 |
1,975 |
-0.90% |
48,200 |
2023/11/6 |
2,000 |
2,002 |
1,987 |
1,993 |
+0.05% |
41,300 |
2023/11/2 |
1,997 |
2,002 |
1,979 |
1,992 |
-1.19% |
53,300 |
2023/11/1 |
2,000 |
2,018 |
1,994 |
2,016 |
+0.80% |
41,600 |
2023/10/31 |
1,961 |
2,000 |
1,961 |
2,000 |
+1.27% |
41,400 |
2023/10/30 |
1,974 |
1,987 |
1,962 |
1,975 |
+0.05% |
62,700 |
2023/10/27 |
1,972 |
1,979 |
1,960 |
1,974 |
-0.60% |
58,100 |
2023/10/26 |
1,976 |
2,002 |
1,974 |
1,986 |
+0.10% |
42,400 |
2023/10/25 |
1,963 |
1,990 |
1,963 |
1,984 |
-0.35% |
66,800 |
2023/10/24 |
1,967 |
1,991 |
1,952 |
1,991 |
+1.63% |
45,300 |
2023/10/23 |
1,963 |
1,987 |
1,958 |
1,959 |
+0.10% |
30,500 |
|