日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,998 |
2,006 |
1,996 |
2,004 |
+0.45% |
31,400 |
2024/4/17 |
1,994 |
1,998 |
1,987 |
1,995 |
+0.10% |
69,300 |
2024/4/16 |
2,003 |
2,005 |
1,993 |
1,993 |
-0.65% |
106,200 |
2024/4/15 |
2,003 |
2,008 |
2,002 |
2,006 |
-0.10% |
42,100 |
2024/4/12 |
2,009 |
2,010 |
2,003 |
2,008 |
+0.25% |
34,900 |
2024/4/11 |
2,005 |
2,008 |
1,999 |
2,003 |
-0.25% |
60,100 |
2024/4/10 |
2,020 |
2,020 |
2,008 |
2,008 |
-0.40% |
59,700 |
2024/4/9 |
2,018 |
2,019 |
2,013 |
2,016 |
+0.00% |
34,700 |
2024/4/8 |
2,020 |
2,020 |
2,014 |
2,016 |
+0.05% |
36,500 |
2024/4/5 |
2,006 |
2,017 |
2,006 |
2,015 |
+0.20% |
48,300 |
2024/4/4 |
2,004 |
2,011 |
1,999 |
2,011 |
+0.25% |
60,900 |
2024/4/3 |
1,995 |
2,009 |
1,993 |
2,006 |
+0.40% |
84,200 |
2024/4/2 |
2,008 |
2,008 |
1,998 |
1,998 |
-0.50% |
130,000 |
2024/4/1 |
2,011 |
2,016 |
2,005 |
2,008 |
+0.05% |
53,200 |
2024/3/29 |
2,005 |
2,014 |
2,002 |
2,007 |
+0.30% |
64,300 |
2024/3/28 |
2,016 |
2,025 |
2,001 |
2,001 |
-1.86% |
241,600 |
2024/3/27 |
2,042 |
2,047 |
2,037 |
2,039 |
-0.34% |
394,200 |
2024/3/26 |
2,049 |
2,050 |
2,041 |
2,046 |
-0.10% |
112,900 |
2024/3/25 |
2,045 |
2,050 |
2,040 |
2,048 |
+0.49% |
78,400 |
2024/3/22 |
2,038 |
2,043 |
2,030 |
2,038 |
+0.39% |
71,300 |
2024/3/21 |
2,035 |
2,035 |
2,027 |
2,030 |
-0.05% |
135,600 |
2024/3/19 |
2,039 |
2,039 |
2,027 |
2,031 |
-0.20% |
133,500 |
2024/3/18 |
2,041 |
2,044 |
2,033 |
2,035 |
-0.39% |
162,400 |
2024/3/15 |
2,047 |
2,048 |
2,038 |
2,043 |
+0.10% |
82,600 |
2024/3/14 |
2,030 |
2,042 |
2,029 |
2,041 |
+0.49% |
84,600 |
2024/3/13 |
2,035 |
2,039 |
2,028 |
2,031 |
-0.10% |
63,000 |
2024/3/12 |
2,039 |
2,039 |
2,017 |
2,033 |
-0.15% |
128,800 |
2024/3/11 |
2,045 |
2,048 |
2,027 |
2,036 |
-0.20% |
134,700 |
2024/3/8 |
2,036 |
2,043 |
2,031 |
2,040 |
-0.05% |
88,100 |
2024/3/7 |
2,035 |
2,043 |
2,033 |
2,041 |
+0.25% |
63,400 |
2024/3/6 |
2,038 |
2,043 |
2,035 |
2,036 |
+0.10% |
66,700 |
2024/3/5 |
2,035 |
2,037 |
2,025 |
2,034 |
-0.25% |
89,300 |
2024/3/4 |
2,055 |
2,055 |
2,033 |
2,039 |
-0.29% |
109,300 |
2024/3/1 |
2,052 |
2,056 |
2,043 |
2,045 |
-0.29% |
67,400 |
2024/2/29 |
2,059 |
2,059 |
2,049 |
2,051 |
+0.05% |
45,200 |
2024/2/28 |
2,051 |
2,057 |
2,049 |
2,050 |
-0.24% |
50,900 |
2024/2/27 |
2,050 |
2,059 |
2,050 |
2,055 |
+0.34% |
33,700 |
2024/2/26 |
2,060 |
2,063 |
2,046 |
2,048 |
-0.53% |
70,700 |
2024/2/22 |
2,060 |
2,060 |
2,053 |
2,059 |
+0.19% |
41,900 |
2024/2/21 |
2,055 |
2,059 |
2,046 |
2,055 |
+0.15% |
41,800 |
2024/2/20 |
2,056 |
2,058 |
2,051 |
2,052 |
+0.24% |
29,500 |
2024/2/19 |
2,041 |
2,049 |
2,035 |
2,047 |
+0.69% |
33,400 |
2024/2/16 |
2,035 |
2,043 |
2,031 |
2,033 |
+0.05% |
61,300 |
2024/2/15 |
2,040 |
2,042 |
2,025 |
2,032 |
-0.39% |
85,900 |
2024/2/14 |
2,051 |
2,053 |
2,037 |
2,040 |
-0.44% |
65,100 |
2024/2/13 |
2,050 |
2,054 |
2,042 |
2,049 |
+0.79% |
66,900 |
2024/2/9 |
2,035 |
2,041 |
2,028 |
2,033 |
-0.29% |
96,800 |
2024/2/8 |
2,058 |
2,058 |
2,036 |
2,039 |
-1.07% |
137,900 |
2024/2/7 |
2,065 |
2,070 |
2,058 |
2,061 |
-0.10% |
66,500 |
2024/2/6 |
2,056 |
2,064 |
2,049 |
2,063 |
+0.34% |
76,800 |
2024/2/5 |
2,057 |
2,064 |
2,054 |
2,056 |
+0.19% |
61,900 |
2024/2/2 |
2,065 |
2,065 |
2,048 |
2,052 |
-0.19% |
63,000 |
2024/2/1 |
2,059 |
2,067 |
2,053 |
2,056 |
-0.15% |
74,500 |
2024/1/31 |
2,073 |
2,076 |
2,045 |
2,059 |
-0.39% |
121,600 |
2024/1/30 |
2,087 |
2,101 |
2,066 |
2,067 |
-1.43% |
144,300 |
2024/1/29 |
2,119 |
2,139 |
2,082 |
2,097 |
-0.14% |
391,700 |
2024/1/26 |
2,108 |
2,108 |
2,097 |
2,100 |
-0.10% |
57,600 |
2024/1/25 |
2,105 |
2,112 |
2,101 |
2,102 |
-0.52% |
36,500 |
2024/1/24 |
2,117 |
2,122 |
2,110 |
2,113 |
-0.33% |
43,500 |
2024/1/23 |
2,127 |
2,130 |
2,117 |
2,120 |
+0.05% |
26,300 |
2024/1/22 |
2,117 |
2,125 |
2,113 |
2,119 |
+0.09% |
30,900 |
2024/1/19 |
2,121 |
2,127 |
2,117 |
2,117 |
-0.24% |
32,400 |
2024/1/18 |
2,139 |
2,139 |
2,122 |
2,122 |
-0.75% |
44,500 |
2024/1/17 |
2,135 |
2,148 |
2,135 |
2,138 |
+0.19% |
55,300 |
2024/1/16 |
2,131 |
2,138 |
2,126 |
2,134 |
+0.28% |
48,100 |
2024/1/15 |
2,112 |
2,147 |
2,110 |
2,128 |
+0.85% |
112,700 |
2024/1/12 |
2,090 |
2,115 |
2,085 |
2,110 |
+1.05% |
118,800 |
2024/1/11 |
2,095 |
2,095 |
2,088 |
2,088 |
-0.29% |
47,000 |
2024/1/10 |
2,095 |
2,098 |
2,090 |
2,094 |
-0.05% |
50,900 |
2024/1/9 |
2,088 |
2,095 |
2,084 |
2,095 |
+0.48% |
62,400 |
2024/1/5 |
2,081 |
2,088 |
2,081 |
2,085 |
+0.43% |
32,800 |
2024/1/4 |
2,086 |
2,086 |
2,064 |
2,076 |
-0.48% |
53,600 |
2023/12/29 |
2,072 |
2,091 |
2,072 |
2,086 |
+0.38% |
79,000 |
2023/12/28 |
2,072 |
2,080 |
2,071 |
2,078 |
+0.24% |
39,000 |
2023/12/27 |
2,063 |
2,073 |
2,060 |
2,073 |
+0.63% |
64,200 |
2023/12/26 |
2,059 |
2,063 |
2,055 |
2,060 |
+0.10% |
43,300 |
2023/12/25 |
2,050 |
2,058 |
2,047 |
2,058 |
+0.39% |
38,400 |
2023/12/22 |
2,045 |
2,051 |
2,043 |
2,050 |
+0.24% |
28,600 |
2023/12/21 |
2,036 |
2,046 |
2,035 |
2,045 |
+0.20% |
41,000 |
2023/12/20 |
2,043 |
2,048 |
2,037 |
2,041 |
-0.10% |
32,100 |
2023/12/19 |
2,041 |
2,044 |
2,034 |
2,043 |
-0.05% |
37,000 |
2023/12/18 |
2,025 |
2,046 |
2,018 |
2,044 |
+0.59% |
76,300 |
2023/12/15 |
2,053 |
2,053 |
2,031 |
2,032 |
-1.17% |
93,800 |
2023/12/14 |
2,055 |
2,060 |
2,051 |
2,056 |
+0.15% |
48,700 |
2023/12/13 |
2,060 |
2,060 |
2,052 |
2,053 |
-0.29% |
42,800 |
2023/12/12 |
2,067 |
2,069 |
2,058 |
2,059 |
-0.29% |
31,400 |
2023/12/11 |
2,063 |
2,065 |
2,056 |
2,065 |
+0.19% |
42,400 |
2023/12/8 |
2,065 |
2,072 |
2,057 |
2,061 |
-0.53% |
72,200 |
2023/12/7 |
2,077 |
2,079 |
2,067 |
2,072 |
-0.34% |
46,700 |
2023/12/6 |
2,070 |
2,079 |
2,070 |
2,079 |
+0.43% |
57,700 |
2023/12/5 |
2,067 |
2,073 |
2,064 |
2,070 |
+0.15% |
46,400 |
2023/12/4 |
2,060 |
2,071 |
2,060 |
2,067 |
+0.15% |
43,200 |
2023/12/1 |
2,073 |
2,076 |
2,064 |
2,064 |
-0.19% |
45,400 |
2023/11/30 |
2,070 |
2,070 |
2,058 |
2,068 |
-0.10% |
39,800 |
2023/11/29 |
2,066 |
2,076 |
2,063 |
2,070 |
+0.39% |
56,600 |
2023/11/28 |
2,050 |
2,065 |
2,049 |
2,062 |
+0.49% |
42,800 |
2023/11/27 |
2,055 |
2,059 |
2,048 |
2,052 |
+0.10% |
35,500 |
2023/11/24 |
2,048 |
2,052 |
2,041 |
2,050 |
+0.29% |
46,100 |
2023/11/22 |
2,052 |
2,057 |
2,044 |
2,044 |
-0.68% |
43,700 |
2023/11/21 |
2,064 |
2,069 |
2,056 |
2,058 |
-0.29% |
45,900 |
2023/11/20 |
2,076 |
2,082 |
2,064 |
2,064 |
-0.53% |
51,500 |
2023/11/17 |
2,065 |
2,077 |
2,065 |
2,075 |
+0.44% |
55,500 |
2023/11/16 |
2,065 |
2,074 |
2,060 |
2,066 |
+0.00% |
72,700 |
2023/11/15 |
2,055 |
2,068 |
2,055 |
2,066 |
+0.24% |
66,400 |
2023/11/14 |
2,062 |
2,065 |
2,055 |
2,061 |
+0.10% |
62,400 |
2023/11/13 |
2,062 |
2,066 |
2,056 |
2,059 |
-0.10% |
55,700 |
2023/11/10 |
2,051 |
2,061 |
2,049 |
2,061 |
+0.39% |
76,500 |
2023/11/9 |
2,056 |
2,056 |
2,044 |
2,053 |
-0.15% |
63,500 |
2023/11/8 |
2,049 |
2,059 |
2,048 |
2,056 |
+0.49% |
102,400 |
2023/11/7 |
2,040 |
2,056 |
2,040 |
2,046 |
-0.10% |
76,200 |
2023/11/6 |
2,050 |
2,051 |
2,035 |
2,048 |
-0.05% |
94,900 |
2023/11/2 |
2,047 |
2,050 |
2,040 |
2,049 |
+0.10% |
108,200 |
2023/11/1 |
2,040 |
2,047 |
2,030 |
2,047 |
+0.39% |
164,600 |
2023/10/31 |
2,027 |
2,041 |
2,023 |
2,039 |
+0.59% |
127,500 |
2023/10/30 |
2,021 |
2,038 |
2,005 |
2,027 |
+0.35% |
185,600 |
2023/10/27 |
2,024 |
2,025 |
2,012 |
2,020 |
+0.10% |
59,500 |
2023/10/26 |
2,025 |
2,031 |
2,016 |
2,018 |
+0.20% |
67,200 |
2023/10/25 |
2,015 |
2,024 |
2,011 |
2,014 |
-0.05% |
49,500 |
2023/10/24 |
2,015 |
2,018 |
2,009 |
2,015 |
+0.00% |
64,400 |
2023/10/23 |
2,017 |
2,019 |
2,012 |
2,015 |
+0.05% |
38,300 |
2023/10/20 |
2,000 |
2,017 |
1,998 |
2,014 |
+0.35% |
55,600 |
2023/10/19 |
2,000 |
2,014 |
1,999 |
2,007 |
+0.10% |
71,400 |
2023/10/18 |
1,995 |
2,007 |
1,991 |
2,005 |
+0.65% |
60,300 |
|