日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,025 |
2,052 |
2,023 |
2,041 |
+0.79% |
38,400 |
2024/4/17 |
2,060 |
2,060 |
2,025 |
2,025 |
-1.84% |
50,900 |
2024/4/16 |
2,080 |
2,082 |
2,058 |
2,063 |
-1.20% |
47,700 |
2024/4/15 |
2,090 |
2,090 |
2,076 |
2,088 |
-0.19% |
31,400 |
2024/4/12 |
2,085 |
2,100 |
2,079 |
2,092 |
+0.34% |
37,900 |
2024/4/11 |
2,078 |
2,093 |
2,071 |
2,085 |
-0.62% |
35,000 |
2024/4/10 |
2,104 |
2,110 |
2,096 |
2,098 |
+0.14% |
30,500 |
2024/4/9 |
2,105 |
2,105 |
2,085 |
2,095 |
+0.00% |
38,900 |
2024/4/8 |
2,087 |
2,101 |
2,075 |
2,095 |
+1.26% |
50,500 |
2024/4/5 |
2,048 |
2,069 |
2,038 |
2,069 |
+0.49% |
39,900 |
2024/4/4 |
2,070 |
2,071 |
2,055 |
2,059 |
-0.77% |
57,500 |
2024/4/3 |
2,075 |
2,084 |
2,056 |
2,075 |
-0.53% |
47,500 |
2024/4/2 |
2,126 |
2,130 |
2,078 |
2,086 |
-1.88% |
73,400 |
2024/4/1 |
2,146 |
2,156 |
2,120 |
2,126 |
-0.28% |
58,200 |
2024/3/29 |
2,124 |
2,146 |
2,124 |
2,132 |
+0.76% |
54,800 |
2024/3/28 |
2,161 |
2,161 |
2,116 |
2,116 |
-2.89% |
99,300 |
2024/3/27 |
2,170 |
2,192 |
2,170 |
2,179 |
+0.60% |
130,700 |
2024/3/26 |
2,164 |
2,184 |
2,148 |
2,166 |
-0.46% |
83,300 |
2024/3/25 |
2,190 |
2,205 |
2,176 |
2,176 |
-1.23% |
100,600 |
2024/3/22 |
2,210 |
2,210 |
2,188 |
2,203 |
+0.64% |
49,600 |
2024/3/21 |
2,212 |
2,213 |
2,183 |
2,189 |
-0.36% |
87,500 |
2024/3/19 |
2,181 |
2,200 |
2,176 |
2,197 |
+0.46% |
46,600 |
2024/3/18 |
2,176 |
2,194 |
2,170 |
2,187 |
+0.28% |
92,200 |
2024/3/15 |
2,124 |
2,192 |
2,124 |
2,181 |
+2.68% |
138,600 |
2024/3/14 |
2,119 |
2,129 |
2,102 |
2,124 |
+0.76% |
44,100 |
2024/3/13 |
2,122 |
2,128 |
2,099 |
2,108 |
-0.66% |
46,100 |
2024/3/12 |
2,134 |
2,134 |
2,090 |
2,122 |
-0.56% |
48,600 |
2024/3/11 |
2,138 |
2,149 |
2,108 |
2,134 |
-0.93% |
70,500 |
2024/3/8 |
2,137 |
2,167 |
2,123 |
2,154 |
+0.70% |
83,900 |
2024/3/7 |
2,172 |
2,172 |
2,131 |
2,139 |
-0.65% |
57,400 |
2024/3/6 |
2,115 |
2,168 |
2,115 |
2,153 |
+1.60% |
125,200 |
2024/3/5 |
2,144 |
2,144 |
2,107 |
2,119 |
-1.30% |
53,700 |
2024/3/4 |
2,144 |
2,169 |
2,125 |
2,147 |
+1.42% |
98,100 |
2024/3/1 |
2,125 |
2,130 |
2,107 |
2,117 |
-0.14% |
38,500 |
2024/2/29 |
2,127 |
2,127 |
2,108 |
2,120 |
+0.28% |
55,500 |
2024/2/28 |
2,130 |
2,141 |
2,111 |
2,114 |
-0.80% |
48,200 |
2024/2/27 |
2,145 |
2,147 |
2,125 |
2,131 |
-0.84% |
41,300 |
2024/2/26 |
2,145 |
2,166 |
2,140 |
2,149 |
+0.00% |
61,700 |
2024/2/22 |
2,176 |
2,176 |
2,138 |
2,149 |
-0.28% |
69,100 |
2024/2/21 |
2,178 |
2,180 |
2,152 |
2,155 |
-1.06% |
45,000 |
2024/2/20 |
2,178 |
2,192 |
2,172 |
2,178 |
+0.23% |
41,700 |
2024/2/19 |
2,175 |
2,176 |
2,159 |
2,173 |
+0.37% |
37,100 |
2024/2/16 |
2,162 |
2,174 |
2,139 |
2,165 |
+1.64% |
62,800 |
2024/2/15 |
2,143 |
2,150 |
2,108 |
2,130 |
-0.61% |
66,200 |
2024/2/14 |
2,182 |
2,182 |
2,128 |
2,143 |
-1.79% |
71,500 |
2024/2/13 |
2,171 |
2,188 |
2,156 |
2,182 |
+0.79% |
79,600 |
2024/2/9 |
2,180 |
2,191 |
2,150 |
2,165 |
-1.41% |
85,200 |
2024/2/8 |
2,211 |
2,211 |
2,172 |
2,196 |
-0.68% |
83,900 |
2024/2/7 |
2,185 |
2,211 |
2,177 |
2,211 |
+1.14% |
100,500 |
2024/2/6 |
2,258 |
2,264 |
2,185 |
2,186 |
-3.40% |
163,600 |
2024/2/5 |
2,146 |
2,263 |
2,126 |
2,263 |
+3.05% |
287,700 |
2024/2/2 |
2,261 |
2,270 |
2,186 |
2,196 |
+7.54% |
588,000 |
2024/2/1 |
2,040 |
2,048 |
2,018 |
2,042 |
-0.44% |
97,900 |
2024/1/31 |
2,026 |
2,051 |
2,024 |
2,051 |
+0.89% |
47,000 |
2024/1/30 |
2,050 |
2,056 |
2,033 |
2,033 |
-0.59% |
52,700 |
2024/1/29 |
2,031 |
2,046 |
2,031 |
2,045 |
+0.84% |
40,300 |
2024/1/26 |
2,030 |
2,041 |
2,020 |
2,028 |
-0.25% |
57,600 |
2024/1/25 |
2,020 |
2,034 |
2,019 |
2,033 |
+0.74% |
51,000 |
2024/1/24 |
2,029 |
2,031 |
2,004 |
2,018 |
-0.54% |
57,500 |
2024/1/23 |
2,026 |
2,048 |
2,025 |
2,029 |
-0.05% |
64,000 |
2024/1/22 |
2,023 |
2,035 |
2,023 |
2,030 |
+0.45% |
39,100 |
2024/1/19 |
2,032 |
2,037 |
2,014 |
2,021 |
-1.17% |
79,000 |
2024/1/18 |
2,040 |
2,048 |
2,030 |
2,045 |
-0.10% |
51,500 |
2024/1/17 |
2,074 |
2,079 |
2,047 |
2,047 |
-0.73% |
56,900 |
2024/1/16 |
2,080 |
2,083 |
2,061 |
2,062 |
-0.77% |
43,400 |
2024/1/15 |
2,063 |
2,078 |
2,052 |
2,078 |
+0.92% |
50,600 |
2024/1/12 |
2,070 |
2,074 |
2,050 |
2,059 |
+0.24% |
65,200 |
2024/1/11 |
2,070 |
2,072 |
2,050 |
2,054 |
-0.44% |
72,500 |
2024/1/10 |
2,050 |
2,073 |
2,040 |
2,063 |
+0.78% |
67,300 |
2024/1/9 |
2,053 |
2,058 |
2,034 |
2,047 |
+0.69% |
50,400 |
2024/1/5 |
2,065 |
2,068 |
2,029 |
2,033 |
-0.59% |
52,200 |
2024/1/4 |
2,017 |
2,054 |
1,995 |
2,045 |
+1.39% |
75,400 |
2023/12/29 |
2,020 |
2,027 |
2,005 |
2,017 |
-0.05% |
41,800 |
2023/12/28 |
2,009 |
2,018 |
1,999 |
2,018 |
+0.40% |
52,000 |
2023/12/27 |
2,000 |
2,012 |
1,998 |
2,010 |
+0.40% |
95,900 |
2023/12/26 |
2,000 |
2,012 |
1,997 |
2,002 |
+0.35% |
71,000 |
2023/12/25 |
2,000 |
2,007 |
1,993 |
1,995 |
+0.71% |
88,400 |
2023/12/22 |
1,970 |
1,983 |
1,970 |
1,981 |
+0.97% |
53,200 |
2023/12/21 |
1,960 |
1,970 |
1,959 |
1,962 |
-0.66% |
34,200 |
2023/12/20 |
1,960 |
1,979 |
1,959 |
1,975 |
+1.13% |
54,000 |
2023/12/19 |
1,944 |
1,953 |
1,931 |
1,953 |
+0.46% |
67,600 |
2023/12/18 |
1,938 |
1,948 |
1,922 |
1,944 |
-0.21% |
45,000 |
2023/12/15 |
1,975 |
1,975 |
1,946 |
1,948 |
-1.42% |
105,200 |
2023/12/14 |
1,981 |
1,993 |
1,968 |
1,976 |
-0.40% |
37,800 |
2023/12/13 |
1,996 |
1,996 |
1,977 |
1,984 |
-0.70% |
57,900 |
2023/12/12 |
2,019 |
2,024 |
1,995 |
1,998 |
-1.09% |
49,700 |
2023/12/11 |
2,001 |
2,020 |
2,001 |
2,020 |
+0.95% |
53,100 |
2023/12/8 |
2,022 |
2,022 |
1,991 |
2,001 |
-0.55% |
99,900 |
2023/12/7 |
2,045 |
2,053 |
2,012 |
2,012 |
-1.61% |
70,100 |
2023/12/6 |
2,024 |
2,049 |
2,020 |
2,045 |
+1.14% |
65,900 |
2023/12/5 |
2,038 |
2,047 |
2,019 |
2,022 |
-0.54% |
67,600 |
2023/12/4 |
2,040 |
2,043 |
2,015 |
2,033 |
-0.54% |
73,500 |
2023/12/1 |
2,036 |
2,057 |
2,034 |
2,044 |
+0.89% |
95,900 |
2023/11/30 |
2,017 |
2,032 |
2,001 |
2,026 |
+0.60% |
100,700 |
2023/11/29 |
2,009 |
2,018 |
1,995 |
2,014 |
+1.05% |
98,600 |
2023/11/28 |
1,970 |
1,994 |
1,958 |
1,993 |
+1.17% |
74,800 |
2023/11/27 |
1,995 |
1,995 |
1,966 |
1,970 |
-0.25% |
58,000 |
2023/11/24 |
1,973 |
1,975 |
1,955 |
1,975 |
+1.13% |
70,700 |
2023/11/22 |
1,942 |
1,965 |
1,942 |
1,953 |
+0.57% |
79,000 |
2023/11/21 |
1,923 |
1,944 |
1,918 |
1,942 |
+1.09% |
69,500 |
2023/11/20 |
1,944 |
1,953 |
1,918 |
1,921 |
-0.77% |
93,800 |
2023/11/17 |
1,917 |
1,936 |
1,907 |
1,936 |
+1.68% |
80,700 |
2023/11/16 |
1,902 |
1,924 |
1,896 |
1,904 |
+0.11% |
98,900 |
2023/11/15 |
1,907 |
1,913 |
1,886 |
1,902 |
+0.37% |
86,900 |
2023/11/14 |
1,889 |
1,907 |
1,881 |
1,895 |
+0.32% |
78,200 |
2023/11/13 |
1,920 |
1,920 |
1,880 |
1,889 |
-0.94% |
101,400 |
2023/11/10 |
1,891 |
1,907 |
1,881 |
1,907 |
+0.21% |
102,400 |
2023/11/9 |
1,916 |
1,919 |
1,885 |
1,903 |
-0.37% |
128,700 |
2023/11/8 |
1,934 |
1,936 |
1,894 |
1,910 |
-0.62% |
188,300 |
2023/11/7 |
1,945 |
1,957 |
1,920 |
1,922 |
-1.28% |
130,200 |
2023/11/6 |
1,999 |
2,000 |
1,945 |
1,947 |
-1.07% |
169,600 |
2023/11/2 |
1,946 |
1,983 |
1,912 |
1,968 |
-3.91% |
264,400 |
2023/11/1 |
2,011 |
2,050 |
2,008 |
2,048 |
+2.61% |
170,900 |
2023/10/31 |
1,970 |
1,998 |
1,967 |
1,996 |
+1.73% |
118,500 |
2023/10/30 |
1,991 |
1,991 |
1,951 |
1,962 |
-2.44% |
122,700 |
2023/10/27 |
1,987 |
2,011 |
1,970 |
2,011 |
+2.45% |
70,800 |
2023/10/26 |
1,990 |
2,002 |
1,963 |
1,963 |
-0.81% |
108,100 |
2023/10/25 |
1,999 |
1,999 |
1,977 |
1,979 |
-0.40% |
108,200 |
2023/10/24 |
2,000 |
2,008 |
1,954 |
1,987 |
-0.40% |
102,800 |
2023/10/23 |
1,989 |
2,017 |
1,988 |
1,995 |
-0.65% |
145,400 |
2023/10/20 |
1,989 |
2,017 |
1,982 |
2,008 |
-0.05% |
121,200 |
2023/10/19 |
2,018 |
2,040 |
2,009 |
2,009 |
-1.62% |
102,200 |
2023/10/18 |
2,025 |
2,050 |
2,003 |
2,042 |
+1.09% |
102,500 |
|