日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,198 |
2,216 |
2,178 |
2,199 |
+1.06% |
9,900 |
2024/4/23 |
2,171 |
2,201 |
2,159 |
2,176 |
+0.51% |
8,800 |
2024/4/22 |
2,134 |
2,210 |
2,134 |
2,165 |
+1.45% |
12,400 |
2024/4/19 |
2,137 |
2,166 |
2,108 |
2,134 |
-0.88% |
9,600 |
2024/4/18 |
2,146 |
2,154 |
2,100 |
2,153 |
-0.32% |
8,800 |
2024/4/17 |
2,121 |
2,199 |
2,118 |
2,160 |
+1.08% |
12,800 |
2024/4/16 |
2,133 |
2,163 |
2,100 |
2,137 |
-2.11% |
19,000 |
2024/4/15 |
2,236 |
2,236 |
2,100 |
2,183 |
-2.37% |
18,700 |
2024/4/12 |
2,176 |
2,267 |
2,176 |
2,236 |
+2.76% |
32,200 |
2024/4/11 |
2,089 |
2,176 |
2,069 |
2,176 |
+3.67% |
14,300 |
2024/4/10 |
2,072 |
2,132 |
2,071 |
2,099 |
+2.34% |
12,900 |
2024/4/9 |
2,159 |
2,159 |
2,040 |
2,051 |
-5.96% |
31,200 |
2024/4/8 |
2,005 |
2,182 |
2,004 |
2,181 |
+10.94% |
62,500 |
2024/4/5 |
1,998 |
1,998 |
1,955 |
1,966 |
-2.24% |
8,600 |
2024/4/4 |
2,011 |
2,038 |
2,000 |
2,011 |
+0.00% |
12,300 |
2024/4/3 |
2,019 |
2,031 |
1,986 |
2,011 |
-1.66% |
21,100 |
2024/4/2 |
2,023 |
2,072 |
1,990 |
2,045 |
+1.09% |
21,100 |
2024/4/1 |
2,020 |
2,067 |
1,981 |
2,023 |
-0.64% |
12,600 |
2024/3/29 |
2,053 |
2,067 |
2,007 |
2,036 |
-1.12% |
10,700 |
2024/3/28 |
2,102 |
2,102 |
2,059 |
2,059 |
-1.10% |
7,900 |
2024/3/27 |
2,086 |
2,130 |
2,075 |
2,082 |
-2.53% |
13,000 |
2024/3/26 |
2,100 |
2,147 |
2,097 |
2,136 |
+0.05% |
9,200 |
2024/3/25 |
2,100 |
2,139 |
2,090 |
2,135 |
+0.95% |
25,900 |
2024/3/22 |
2,132 |
2,145 |
2,095 |
2,115 |
-0.80% |
10,300 |
2024/3/21 |
2,147 |
2,157 |
2,115 |
2,132 |
-0.23% |
8,300 |
2024/3/19 |
2,131 |
2,170 |
2,117 |
2,137 |
+0.61% |
16,200 |
2024/3/18 |
2,073 |
2,124 |
2,073 |
2,124 |
+2.02% |
37,300 |
2024/3/15 |
2,092 |
2,113 |
2,057 |
2,082 |
-0.53% |
27,300 |
2024/3/14 |
2,097 |
2,100 |
2,057 |
2,093 |
-1.09% |
7,900 |
2024/3/13 |
2,113 |
2,129 |
2,091 |
2,116 |
+0.33% |
15,100 |
2024/3/12 |
2,155 |
2,155 |
2,085 |
2,109 |
-2.13% |
19,900 |
2024/3/11 |
2,100 |
2,164 |
2,050 |
2,155 |
+2.62% |
43,500 |
2024/3/8 |
2,045 |
2,115 |
2,023 |
2,100 |
+1.74% |
20,200 |
2024/3/7 |
2,013 |
2,071 |
2,013 |
2,064 |
+2.18% |
23,200 |
2024/3/6 |
1,984 |
2,020 |
1,970 |
2,020 |
+1.46% |
22,700 |
2024/3/5 |
1,973 |
2,005 |
1,960 |
1,991 |
+0.20% |
23,000 |
2024/3/4 |
2,027 |
2,039 |
1,987 |
1,987 |
-2.74% |
29,900 |
2024/3/1 |
2,097 |
2,098 |
2,021 |
2,043 |
-2.58% |
29,200 |
2024/2/29 |
2,112 |
2,116 |
2,084 |
2,097 |
-0.71% |
12,600 |
2024/2/28 |
2,111 |
2,153 |
2,111 |
2,112 |
+0.14% |
4,800 |
2024/2/27 |
2,135 |
2,135 |
2,075 |
2,109 |
-1.91% |
23,700 |
2024/2/26 |
2,163 |
2,176 |
2,112 |
2,150 |
+0.42% |
19,900 |
2024/2/22 |
2,140 |
2,155 |
2,096 |
2,141 |
+0.38% |
26,400 |
2024/2/21 |
2,171 |
2,171 |
2,123 |
2,133 |
-1.75% |
12,600 |
2024/2/20 |
2,133 |
2,174 |
2,123 |
2,171 |
+2.45% |
12,100 |
2024/2/19 |
2,052 |
2,141 |
2,052 |
2,119 |
+2.62% |
15,600 |
2024/2/16 |
2,080 |
2,092 |
2,050 |
2,065 |
-1.29% |
22,100 |
2024/2/15 |
2,106 |
2,119 |
2,085 |
2,092 |
-1.92% |
13,800 |
2024/2/14 |
2,127 |
2,149 |
2,100 |
2,133 |
-0.70% |
22,100 |
2024/2/13 |
2,160 |
2,194 |
2,131 |
2,148 |
-1.24% |
13,600 |
2024/2/9 |
2,145 |
2,217 |
2,141 |
2,175 |
+3.03% |
28,200 |
2024/2/8 |
2,148 |
2,159 |
2,103 |
2,111 |
-1.08% |
12,900 |
2024/2/7 |
2,180 |
2,185 |
2,129 |
2,134 |
-3.35% |
19,100 |
2024/2/6 |
2,187 |
2,258 |
2,172 |
2,208 |
+0.96% |
31,100 |
2024/2/5 |
2,115 |
2,210 |
2,101 |
2,187 |
+3.16% |
77,400 |
2024/2/2 |
2,006 |
2,194 |
2,006 |
2,120 |
+7.83% |
169,800 |
2024/2/1 |
1,890 |
2,089 |
1,890 |
1,966 |
+1.87% |
175,000 |
2024/1/31 |
1,947 |
1,948 |
1,926 |
1,930 |
-0.87% |
23,800 |
2024/1/30 |
1,908 |
1,959 |
1,899 |
1,947 |
+2.26% |
41,400 |
2024/1/29 |
1,981 |
1,981 |
1,851 |
1,904 |
-3.69% |
70,100 |
2024/1/26 |
1,970 |
2,002 |
1,962 |
1,977 |
+0.61% |
57,000 |
2024/1/25 |
1,954 |
1,965 |
1,921 |
1,965 |
+0.56% |
39,700 |
2024/1/24 |
1,944 |
1,966 |
1,932 |
1,954 |
+0.62% |
30,700 |
2024/1/23 |
1,933 |
1,974 |
1,929 |
1,942 |
+1.68% |
71,700 |
2024/1/22 |
1,866 |
1,916 |
1,828 |
1,910 |
+3.86% |
50,900 |
2024/1/19 |
1,792 |
1,867 |
1,782 |
1,839 |
+2.62% |
45,300 |
2024/1/18 |
1,770 |
1,819 |
1,750 |
1,792 |
+0.34% |
73,100 |
2024/1/17 |
1,814 |
1,829 |
1,770 |
1,786 |
-2.40% |
74,700 |
2024/1/16 |
1,854 |
1,895 |
1,830 |
1,830 |
-1.35% |
44,100 |
2024/1/15 |
1,897 |
1,897 |
1,826 |
1,855 |
-1.80% |
70,500 |
2024/1/12 |
1,992 |
1,992 |
1,880 |
1,889 |
-4.50% |
84,400 |
2024/1/11 |
1,997 |
1,997 |
1,975 |
1,978 |
-1.30% |
29,600 |
2024/1/10 |
2,006 |
2,017 |
1,987 |
2,004 |
-0.60% |
13,000 |
2024/1/9 |
2,004 |
2,024 |
1,991 |
2,016 |
+0.60% |
23,200 |
2024/1/5 |
2,001 |
2,018 |
1,991 |
2,004 |
-0.10% |
7,500 |
2024/1/4 |
1,989 |
2,028 |
1,958 |
2,006 |
+0.65% |
19,600 |
2023/12/29 |
1,983 |
1,993 |
1,972 |
1,993 |
+0.45% |
12,900 |
2023/12/28 |
1,995 |
1,999 |
1,974 |
1,984 |
-0.65% |
12,000 |
2023/12/27 |
1,971 |
2,002 |
1,970 |
1,997 |
+0.60% |
21,300 |
2023/12/26 |
2,013 |
2,026 |
1,985 |
1,985 |
-2.60% |
16,900 |
2023/12/25 |
2,041 |
2,049 |
2,002 |
2,038 |
+0.89% |
23,600 |
2023/12/22 |
2,035 |
2,039 |
1,988 |
2,020 |
-0.69% |
21,000 |
2023/12/21 |
1,975 |
2,034 |
1,975 |
2,034 |
+2.01% |
10,400 |
2023/12/20 |
2,016 |
2,035 |
1,980 |
1,994 |
-2.06% |
12,500 |
2023/12/19 |
2,008 |
2,054 |
2,006 |
2,036 |
+1.39% |
10,300 |
2023/12/18 |
2,027 |
2,027 |
2,005 |
2,008 |
-0.94% |
8,100 |
2023/12/15 |
1,952 |
2,027 |
1,952 |
2,027 |
+3.26% |
20,500 |
2023/12/14 |
1,962 |
1,982 |
1,943 |
1,963 |
+0.31% |
8,000 |
2023/12/13 |
1,945 |
1,957 |
1,935 |
1,957 |
+0.36% |
8,100 |
2023/12/12 |
2,009 |
2,010 |
1,946 |
1,950 |
-2.45% |
10,200 |
2023/12/11 |
1,954 |
1,999 |
1,953 |
1,999 |
+3.41% |
9,500 |
2023/12/8 |
1,960 |
1,977 |
1,933 |
1,933 |
-1.38% |
14,600 |
2023/12/7 |
2,028 |
2,028 |
1,960 |
1,960 |
-3.31% |
14,700 |
2023/12/6 |
2,031 |
2,044 |
2,004 |
2,027 |
-0.20% |
9,700 |
2023/12/5 |
2,067 |
2,075 |
2,030 |
2,031 |
-2.12% |
21,000 |
2023/12/4 |
2,000 |
2,092 |
2,000 |
2,075 |
+4.27% |
30,900 |
2023/12/1 |
1,979 |
2,014 |
1,960 |
1,990 |
+0.51% |
15,600 |
2023/11/30 |
1,986 |
1,992 |
1,940 |
1,980 |
-1.05% |
21,800 |
2023/11/29 |
2,001 |
2,017 |
1,951 |
2,001 |
-1.33% |
21,600 |
2023/11/28 |
2,056 |
2,086 |
2,012 |
2,028 |
-1.31% |
20,900 |
2023/11/27 |
2,098 |
2,098 |
2,030 |
2,055 |
-1.91% |
34,700 |
2023/11/24 |
2,052 |
2,099 |
2,052 |
2,095 |
+2.10% |
23,400 |
2023/11/22 |
1,989 |
2,063 |
1,977 |
2,052 |
+3.12% |
19,800 |
2023/11/21 |
1,995 |
2,033 |
1,971 |
1,990 |
-0.30% |
24,800 |
2023/11/20 |
1,930 |
1,996 |
1,927 |
1,996 |
+4.12% |
22,600 |
2023/11/17 |
1,917 |
1,929 |
1,910 |
1,917 |
-0.83% |
4,600 |
2023/11/16 |
1,929 |
1,941 |
1,888 |
1,933 |
+0.21% |
23,000 |
2023/11/15 |
1,946 |
1,980 |
1,917 |
1,929 |
-0.87% |
20,300 |
2023/11/14 |
1,954 |
1,991 |
1,929 |
1,946 |
-0.41% |
42,800 |
2023/11/13 |
1,919 |
1,958 |
1,845 |
1,954 |
-0.31% |
92,400 |
2023/11/10 |
1,914 |
1,982 |
1,903 |
1,960 |
+0.31% |
36,400 |
2023/11/9 |
1,990 |
1,990 |
1,928 |
1,954 |
-2.30% |
21,600 |
2023/11/8 |
2,005 |
2,034 |
1,988 |
2,000 |
+0.81% |
30,600 |
2023/11/7 |
2,028 |
2,037 |
1,980 |
1,984 |
-2.46% |
32,700 |
2023/11/6 |
1,981 |
2,040 |
1,973 |
2,034 |
+3.78% |
44,500 |
2023/11/2 |
1,968 |
2,011 |
1,936 |
1,960 |
-0.36% |
131,500 |
2023/11/1 |
1,897 |
2,008 |
1,845 |
1,967 |
-3.25% |
221,700 |
2023/10/31 |
2,018 |
2,049 |
1,975 |
2,033 |
+0.00% |
77,600 |
2023/10/30 |
2,033 |
2,044 |
2,011 |
2,033 |
+0.00% |
19,600 |
2023/10/27 |
1,961 |
2,042 |
1,961 |
2,033 |
+3.94% |
33,500 |
2023/10/26 |
2,000 |
2,009 |
1,951 |
1,956 |
-4.72% |
52,900 |
2023/10/25 |
2,065 |
2,082 |
2,047 |
2,053 |
-0.24% |
31,900 |
2023/10/24 |
2,050 |
2,058 |
1,970 |
2,058 |
+0.39% |
78,700 |
|