日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,019 |
2,019 |
1,995 |
2,003 |
-0.84% |
81,500 |
2024/4/18 |
2,011 |
2,027 |
2,011 |
2,020 |
+0.70% |
29,800 |
2024/4/17 |
2,059 |
2,061 |
2,006 |
2,006 |
+0.05% |
90,300 |
2024/4/16 |
2,014 |
2,015 |
2,003 |
2,005 |
-0.25% |
50,500 |
2024/4/15 |
2,029 |
2,048 |
2,008 |
2,010 |
-1.18% |
93,400 |
2024/4/12 |
2,042 |
2,050 |
2,033 |
2,034 |
-0.83% |
32,700 |
2024/4/11 |
2,055 |
2,055 |
2,040 |
2,051 |
-0.29% |
42,700 |
2024/4/10 |
2,048 |
2,058 |
2,039 |
2,057 |
+1.13% |
45,500 |
2024/4/9 |
2,035 |
2,039 |
2,029 |
2,034 |
+0.15% |
21,100 |
2024/4/8 |
2,033 |
2,033 |
2,020 |
2,031 |
+0.30% |
40,000 |
2024/4/5 |
2,020 |
2,028 |
2,016 |
2,025 |
+0.25% |
36,600 |
2024/4/4 |
2,022 |
2,025 |
2,018 |
2,020 |
-0.10% |
34,800 |
2024/4/3 |
2,020 |
2,028 |
2,015 |
2,022 |
+0.05% |
30,500 |
2024/4/2 |
2,028 |
2,030 |
2,013 |
2,021 |
-0.35% |
42,000 |
2024/4/1 |
2,051 |
2,051 |
2,026 |
2,028 |
-1.12% |
37,100 |
2024/3/29 |
2,058 |
2,062 |
2,051 |
2,051 |
-0.49% |
29,400 |
2024/3/28 |
2,064 |
2,067 |
2,054 |
2,061 |
-0.15% |
24,300 |
2024/3/27 |
2,060 |
2,064 |
2,058 |
2,064 |
+0.19% |
38,000 |
2024/3/26 |
2,055 |
2,060 |
2,052 |
2,060 |
+0.24% |
33,300 |
2024/3/25 |
2,051 |
2,060 |
2,051 |
2,055 |
-0.24% |
33,500 |
2024/3/22 |
2,045 |
2,063 |
2,045 |
2,060 |
+0.73% |
48,000 |
2024/3/21 |
2,050 |
2,050 |
2,040 |
2,045 |
+0.15% |
28,800 |
2024/3/19 |
2,035 |
2,045 |
2,034 |
2,042 |
+0.34% |
29,300 |
2024/3/18 |
2,042 |
2,043 |
2,033 |
2,035 |
+0.00% |
26,500 |
2024/3/15 |
2,037 |
2,043 |
2,034 |
2,035 |
-0.10% |
27,200 |
2024/3/14 |
2,037 |
2,042 |
2,031 |
2,037 |
+0.34% |
30,400 |
2024/3/13 |
2,051 |
2,053 |
2,022 |
2,030 |
-1.02% |
28,200 |
2024/3/12 |
2,050 |
2,059 |
2,042 |
2,051 |
+0.39% |
46,600 |
2024/3/11 |
2,061 |
2,067 |
2,032 |
2,043 |
-1.26% |
51,700 |
2024/3/8 |
2,057 |
2,069 |
2,045 |
2,069 |
+0.98% |
95,300 |
2024/3/7 |
2,064 |
2,072 |
2,044 |
2,049 |
-0.05% |
82,100 |
2024/3/6 |
2,040 |
2,057 |
2,040 |
2,050 |
+0.44% |
59,300 |
2024/3/5 |
2,043 |
2,051 |
2,041 |
2,041 |
-0.10% |
46,000 |
2024/3/4 |
2,049 |
2,053 |
2,032 |
2,043 |
+0.10% |
89,400 |
2024/3/1 |
2,040 |
2,045 |
2,029 |
2,041 |
+0.54% |
74,900 |
2024/2/29 |
2,028 |
2,035 |
2,016 |
2,030 |
+0.00% |
44,800 |
2024/2/28 |
1,999 |
2,057 |
1,999 |
2,030 |
-0.64% |
126,800 |
2024/2/27 |
2,053 |
2,058 |
2,040 |
2,043 |
-0.05% |
133,200 |
2024/2/26 |
2,059 |
2,060 |
2,040 |
2,044 |
-0.54% |
89,000 |
2024/2/22 |
2,066 |
2,067 |
2,053 |
2,055 |
-0.48% |
57,100 |
2024/2/21 |
2,065 |
2,069 |
2,057 |
2,065 |
+0.24% |
40,700 |
2024/2/20 |
2,075 |
2,075 |
2,060 |
2,060 |
-0.24% |
36,000 |
2024/2/19 |
2,061 |
2,073 |
2,061 |
2,065 |
+0.24% |
31,000 |
2024/2/16 |
2,059 |
2,070 |
2,050 |
2,060 |
+0.29% |
35,600 |
2024/2/15 |
2,070 |
2,070 |
2,047 |
2,054 |
-0.68% |
47,100 |
2024/2/14 |
2,073 |
2,073 |
2,062 |
2,068 |
-0.29% |
44,100 |
2024/2/13 |
2,090 |
2,094 |
2,073 |
2,074 |
-0.77% |
45,100 |
2024/2/9 |
2,094 |
2,097 |
2,082 |
2,090 |
+0.19% |
42,700 |
2024/2/8 |
2,100 |
2,100 |
2,077 |
2,086 |
-0.57% |
43,500 |
2024/2/7 |
2,109 |
2,114 |
2,095 |
2,098 |
-0.19% |
33,500 |
2024/2/6 |
2,104 |
2,109 |
2,095 |
2,102 |
-0.10% |
26,800 |
2024/2/5 |
2,100 |
2,109 |
2,097 |
2,104 |
+0.24% |
24,600 |
2024/2/2 |
2,111 |
2,111 |
2,094 |
2,099 |
+0.33% |
38,100 |
2024/2/1 |
2,102 |
2,102 |
2,081 |
2,092 |
-0.48% |
36,000 |
2024/1/31 |
2,105 |
2,111 |
2,100 |
2,102 |
-0.14% |
38,800 |
2024/1/30 |
2,106 |
2,111 |
2,101 |
2,105 |
+0.14% |
40,600 |
2024/1/29 |
2,104 |
2,116 |
2,100 |
2,102 |
-0.05% |
35,800 |
2024/1/26 |
2,099 |
2,110 |
2,097 |
2,103 |
+0.19% |
44,500 |
2024/1/25 |
2,092 |
2,104 |
2,091 |
2,099 |
+0.33% |
32,200 |
2024/1/24 |
2,083 |
2,105 |
2,083 |
2,092 |
+0.43% |
49,900 |
2024/1/23 |
2,074 |
2,087 |
2,074 |
2,083 |
+0.48% |
38,600 |
2024/1/22 |
2,087 |
2,088 |
2,066 |
2,073 |
-0.10% |
53,800 |
2024/1/19 |
2,086 |
2,097 |
2,075 |
2,075 |
+0.00% |
70,300 |
2024/1/18 |
2,053 |
2,080 |
2,050 |
2,075 |
-2.58% |
190,000 |
2024/1/17 |
2,136 |
2,145 |
2,129 |
2,130 |
-0.09% |
39,000 |
2024/1/16 |
2,143 |
2,143 |
2,128 |
2,132 |
-0.33% |
33,600 |
2024/1/15 |
2,125 |
2,147 |
2,124 |
2,139 |
+0.90% |
50,800 |
2024/1/12 |
2,121 |
2,131 |
2,105 |
2,120 |
-0.05% |
55,200 |
2024/1/11 |
2,127 |
2,129 |
2,111 |
2,121 |
+0.05% |
51,500 |
2024/1/10 |
2,105 |
2,154 |
2,084 |
2,120 |
+0.43% |
141,100 |
2024/1/9 |
2,110 |
2,123 |
2,110 |
2,111 |
+0.24% |
68,900 |
2024/1/5 |
2,114 |
2,126 |
2,104 |
2,106 |
-0.14% |
50,500 |
2024/1/4 |
2,103 |
2,110 |
2,090 |
2,109 |
+0.24% |
46,400 |
2023/12/29 |
2,095 |
2,107 |
2,093 |
2,104 |
+0.48% |
31,700 |
2023/12/28 |
2,085 |
2,097 |
2,085 |
2,094 |
+0.19% |
20,700 |
2023/12/27 |
2,083 |
2,091 |
2,082 |
2,090 |
+0.38% |
29,500 |
2023/12/26 |
2,091 |
2,096 |
2,078 |
2,082 |
-0.57% |
25,100 |
2023/12/25 |
2,087 |
2,094 |
2,086 |
2,094 |
+0.29% |
26,800 |
2023/12/22 |
2,081 |
2,089 |
2,075 |
2,088 |
+0.34% |
24,600 |
2023/12/21 |
2,070 |
2,082 |
2,068 |
2,081 |
+0.14% |
13,500 |
2023/12/20 |
2,080 |
2,084 |
2,077 |
2,078 |
-0.29% |
15,400 |
2023/12/19 |
2,075 |
2,084 |
2,069 |
2,084 |
+0.43% |
24,000 |
2023/12/18 |
2,076 |
2,076 |
2,061 |
2,075 |
-0.05% |
20,000 |
2023/12/15 |
2,066 |
2,076 |
2,061 |
2,076 |
+0.58% |
24,100 |
2023/12/14 |
2,060 |
2,065 |
2,060 |
2,064 |
+0.15% |
13,700 |
2023/12/13 |
2,068 |
2,070 |
2,058 |
2,061 |
-0.29% |
12,100 |
2023/12/12 |
2,065 |
2,074 |
2,063 |
2,067 |
+0.15% |
13,900 |
2023/12/11 |
2,070 |
2,071 |
2,058 |
2,064 |
+0.05% |
16,300 |
2023/12/8 |
2,076 |
2,082 |
2,061 |
2,063 |
-0.63% |
26,100 |
2023/12/7 |
2,076 |
2,082 |
2,072 |
2,076 |
-0.38% |
16,600 |
2023/12/6 |
2,068 |
2,087 |
2,068 |
2,084 |
+0.77% |
31,300 |
2023/12/5 |
2,066 |
2,070 |
2,061 |
2,068 |
-0.19% |
18,300 |
2023/12/4 |
2,077 |
2,082 |
2,068 |
2,072 |
+0.44% |
23,300 |
2023/12/1 |
2,065 |
2,073 |
2,057 |
2,063 |
-0.05% |
24,600 |
2023/11/30 |
2,055 |
2,064 |
2,050 |
2,064 |
+0.39% |
16,100 |
2023/11/29 |
2,048 |
2,057 |
2,047 |
2,056 |
+0.15% |
16,500 |
2023/11/28 |
2,051 |
2,055 |
2,046 |
2,053 |
+0.15% |
16,100 |
2023/11/27 |
2,052 |
2,056 |
2,045 |
2,050 |
+0.10% |
19,200 |
2023/11/24 |
2,051 |
2,059 |
2,048 |
2,048 |
-0.19% |
10,600 |
2023/11/22 |
2,045 |
2,059 |
2,045 |
2,052 |
-0.10% |
14,700 |
2023/11/21 |
2,045 |
2,054 |
2,044 |
2,054 |
+0.69% |
23,000 |
2023/11/20 |
2,050 |
2,058 |
2,036 |
2,040 |
-0.92% |
27,600 |
2023/11/17 |
2,040 |
2,060 |
2,040 |
2,059 |
+0.98% |
26,100 |
2023/11/16 |
2,041 |
2,048 |
2,035 |
2,039 |
-0.10% |
18,200 |
2023/11/15 |
2,039 |
2,045 |
2,032 |
2,041 |
+0.10% |
22,600 |
2023/11/14 |
2,050 |
2,051 |
2,033 |
2,039 |
-0.49% |
21,700 |
2023/11/13 |
2,060 |
2,062 |
2,049 |
2,049 |
-0.34% |
12,200 |
2023/11/10 |
2,040 |
2,057 |
2,037 |
2,056 |
+0.34% |
18,000 |
2023/11/9 |
2,037 |
2,053 |
2,035 |
2,049 |
+1.19% |
29,200 |
2023/11/8 |
2,034 |
2,047 |
2,021 |
2,025 |
-0.44% |
46,200 |
2023/11/7 |
2,044 |
2,059 |
2,034 |
2,034 |
-0.15% |
31,700 |
2023/11/6 |
2,050 |
2,051 |
2,037 |
2,037 |
+0.00% |
33,900 |
2023/11/2 |
2,074 |
2,074 |
2,033 |
2,037 |
-1.64% |
33,000 |
2023/11/1 |
2,065 |
2,071 |
2,052 |
2,071 |
+0.49% |
38,900 |
2023/10/31 |
2,039 |
2,062 |
2,039 |
2,061 |
+1.08% |
27,600 |
2023/10/30 |
2,057 |
2,057 |
2,028 |
2,039 |
-0.92% |
24,800 |
2023/10/27 |
2,039 |
2,058 |
2,039 |
2,058 |
+0.93% |
22,200 |
2023/10/26 |
2,043 |
2,052 |
2,033 |
2,039 |
-0.20% |
24,500 |
2023/10/25 |
2,037 |
2,047 |
2,034 |
2,043 |
+0.29% |
18,600 |
2023/10/24 |
2,026 |
2,042 |
2,018 |
2,037 |
+0.54% |
31,400 |
2023/10/23 |
2,020 |
2,034 |
2,020 |
2,026 |
-0.20% |
28,800 |
2023/10/20 |
2,030 |
2,044 |
2,026 |
2,030 |
-0.25% |
19,100 |
2023/10/19 |
2,020 |
2,045 |
2,020 |
2,035 |
+0.00% |
28,300 |
|