日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,064 |
2,080 |
2,062 |
2,079 |
+0.73% |
27,500 |
2024/4/22 |
2,060 |
2,076 |
2,058 |
2,064 |
+0.98% |
22,500 |
2024/4/19 |
2,055 |
2,055 |
2,015 |
2,044 |
-0.87% |
37,700 |
2024/4/18 |
2,040 |
2,071 |
2,040 |
2,062 |
+1.13% |
27,300 |
2024/4/17 |
2,047 |
2,059 |
2,039 |
2,039 |
-0.83% |
31,500 |
2024/4/16 |
2,084 |
2,095 |
2,050 |
2,056 |
-1.34% |
37,900 |
2024/4/15 |
2,070 |
2,084 |
2,070 |
2,084 |
+0.00% |
17,200 |
2024/4/12 |
2,088 |
2,088 |
2,069 |
2,084 |
+0.19% |
29,000 |
2024/4/11 |
2,058 |
2,080 |
2,050 |
2,080 |
+0.10% |
18,700 |
2024/4/10 |
2,060 |
2,085 |
2,060 |
2,078 |
+0.92% |
24,100 |
2024/4/9 |
2,050 |
2,061 |
2,037 |
2,059 |
+0.78% |
22,000 |
2024/4/8 |
2,016 |
2,043 |
2,016 |
2,043 |
+1.34% |
37,800 |
2024/4/5 |
2,026 |
2,039 |
2,005 |
2,016 |
-0.79% |
61,300 |
2024/4/4 |
2,065 |
2,065 |
2,028 |
2,032 |
-0.97% |
45,500 |
2024/4/3 |
2,020 |
2,061 |
2,016 |
2,052 |
+0.59% |
34,100 |
2024/4/2 |
2,075 |
2,081 |
2,031 |
2,040 |
-1.64% |
34,500 |
2024/4/1 |
2,064 |
2,082 |
2,061 |
2,074 |
+0.58% |
36,600 |
2024/3/29 |
2,040 |
2,068 |
2,040 |
2,062 |
+1.43% |
38,600 |
2024/3/28 |
2,081 |
2,081 |
2,025 |
2,033 |
-4.10% |
74,000 |
2024/3/27 |
2,109 |
2,124 |
2,108 |
2,120 |
+0.52% |
107,100 |
2024/3/26 |
2,090 |
2,110 |
2,080 |
2,109 |
+1.35% |
59,700 |
2024/3/25 |
2,081 |
2,092 |
2,077 |
2,081 |
-0.43% |
76,600 |
2024/3/22 |
2,100 |
2,100 |
2,085 |
2,090 |
+0.10% |
51,800 |
2024/3/21 |
2,110 |
2,112 |
2,088 |
2,088 |
-0.48% |
49,000 |
2024/3/19 |
2,099 |
2,099 |
2,083 |
2,098 |
+0.38% |
36,600 |
2024/3/18 |
2,102 |
2,109 |
2,090 |
2,090 |
-0.38% |
52,500 |
2024/3/15 |
2,078 |
2,098 |
2,078 |
2,098 |
+0.38% |
34,600 |
2024/3/14 |
2,074 |
2,092 |
2,067 |
2,090 |
+1.16% |
56,100 |
2024/3/13 |
2,070 |
2,080 |
2,058 |
2,066 |
-0.63% |
34,500 |
2024/3/12 |
2,054 |
2,084 |
2,054 |
2,079 |
+0.10% |
44,100 |
2024/3/11 |
2,075 |
2,077 |
2,054 |
2,077 |
-0.29% |
62,200 |
2024/3/8 |
2,067 |
2,095 |
2,060 |
2,083 |
+1.07% |
49,000 |
2024/3/7 |
2,070 |
2,070 |
2,056 |
2,061 |
-0.10% |
41,200 |
2024/3/6 |
2,050 |
2,084 |
2,050 |
2,063 |
-0.05% |
59,200 |
2024/3/5 |
2,035 |
2,069 |
2,025 |
2,064 |
+1.08% |
52,800 |
2024/3/4 |
2,100 |
2,100 |
2,034 |
2,042 |
-2.95% |
163,100 |
2024/3/1 |
2,115 |
2,131 |
2,097 |
2,104 |
-1.03% |
71,700 |
2024/2/29 |
2,115 |
2,154 |
2,106 |
2,126 |
+0.38% |
120,700 |
2024/2/28 |
2,123 |
2,129 |
2,090 |
2,118 |
-0.52% |
137,300 |
2024/2/27 |
2,143 |
2,159 |
2,114 |
2,129 |
-0.61% |
112,300 |
2024/2/26 |
2,150 |
2,159 |
2,133 |
2,142 |
+0.33% |
97,100 |
2024/2/22 |
2,138 |
2,149 |
2,122 |
2,135 |
+0.47% |
57,600 |
2024/2/21 |
2,116 |
2,128 |
2,108 |
2,125 |
-0.05% |
61,400 |
2024/2/20 |
2,138 |
2,157 |
2,120 |
2,126 |
-0.47% |
60,800 |
2024/2/19 |
2,136 |
2,159 |
2,122 |
2,136 |
+0.56% |
97,300 |
2024/2/16 |
2,110 |
2,136 |
2,105 |
2,124 |
+0.85% |
61,000 |
2024/2/15 |
2,140 |
2,142 |
2,086 |
2,106 |
-1.13% |
92,900 |
2024/2/14 |
2,134 |
2,135 |
2,110 |
2,130 |
+0.61% |
125,100 |
2024/2/13 |
2,090 |
2,118 |
2,084 |
2,117 |
+1.78% |
98,900 |
2024/2/9 |
2,068 |
2,096 |
2,061 |
2,080 |
+0.97% |
83,500 |
2024/2/8 |
2,048 |
2,068 |
2,030 |
2,060 |
+1.23% |
110,100 |
2024/2/7 |
1,988 |
2,040 |
1,988 |
2,035 |
+2.21% |
102,500 |
2024/2/6 |
1,992 |
2,009 |
1,980 |
1,991 |
-0.20% |
53,400 |
2024/2/5 |
2,033 |
2,038 |
1,995 |
1,995 |
-1.87% |
105,200 |
2024/2/2 |
2,016 |
2,038 |
2,013 |
2,033 |
+0.49% |
62,700 |
2024/2/1 |
1,997 |
2,027 |
1,993 |
2,023 |
+1.15% |
67,100 |
2024/1/31 |
1,983 |
2,000 |
1,974 |
2,000 |
+0.50% |
48,800 |
2024/1/30 |
1,995 |
2,006 |
1,990 |
1,990 |
-0.10% |
56,100 |
2024/1/29 |
1,976 |
1,992 |
1,976 |
1,992 |
+0.91% |
42,100 |
2024/1/26 |
1,994 |
1,996 |
1,973 |
1,974 |
-1.00% |
67,100 |
2024/1/25 |
1,976 |
2,000 |
1,975 |
1,994 |
+0.91% |
36,700 |
2024/1/24 |
1,992 |
1,992 |
1,973 |
1,976 |
-0.65% |
52,900 |
2024/1/23 |
1,995 |
2,002 |
1,987 |
1,989 |
+0.15% |
39,200 |
2024/1/22 |
1,970 |
1,987 |
1,970 |
1,986 |
+1.07% |
26,900 |
2024/1/19 |
1,976 |
1,976 |
1,953 |
1,965 |
+0.20% |
38,700 |
2024/1/18 |
1,954 |
1,963 |
1,954 |
1,961 |
+0.36% |
32,600 |
2024/1/17 |
1,955 |
1,978 |
1,954 |
1,954 |
-0.20% |
39,700 |
2024/1/16 |
1,977 |
1,982 |
1,958 |
1,958 |
-0.96% |
45,600 |
2024/1/15 |
1,960 |
1,987 |
1,960 |
1,977 |
+0.97% |
35,800 |
2024/1/12 |
1,977 |
1,980 |
1,944 |
1,958 |
-0.96% |
58,600 |
2024/1/11 |
1,987 |
1,988 |
1,971 |
1,977 |
+0.05% |
52,400 |
2024/1/10 |
1,980 |
1,990 |
1,971 |
1,976 |
+0.41% |
68,100 |
2024/1/9 |
1,954 |
1,970 |
1,950 |
1,968 |
+1.18% |
44,800 |
2024/1/5 |
1,951 |
1,954 |
1,939 |
1,945 |
-0.26% |
51,200 |
2024/1/4 |
1,931 |
1,950 |
1,909 |
1,950 |
+1.04% |
55,900 |
2023/12/29 |
1,938 |
1,940 |
1,916 |
1,930 |
+0.10% |
41,900 |
2023/12/28 |
1,947 |
1,947 |
1,921 |
1,928 |
-1.08% |
39,000 |
2023/12/27 |
1,921 |
1,951 |
1,920 |
1,949 |
+1.78% |
99,000 |
2023/12/26 |
1,911 |
1,916 |
1,901 |
1,915 |
+0.74% |
72,600 |
2023/12/25 |
1,892 |
1,901 |
1,890 |
1,901 |
+0.58% |
42,300 |
2023/12/22 |
1,877 |
1,890 |
1,873 |
1,890 |
+1.34% |
48,400 |
2023/12/21 |
1,865 |
1,875 |
1,857 |
1,865 |
-0.32% |
41,500 |
2023/12/20 |
1,872 |
1,878 |
1,869 |
1,871 |
+0.21% |
30,300 |
2023/12/19 |
1,862 |
1,871 |
1,860 |
1,867 |
+0.70% |
48,000 |
2023/12/18 |
1,863 |
1,863 |
1,837 |
1,854 |
-0.64% |
49,200 |
2023/12/15 |
1,872 |
1,878 |
1,853 |
1,866 |
-0.05% |
93,500 |
2023/12/14 |
1,870 |
1,874 |
1,859 |
1,867 |
+0.65% |
72,100 |
2023/12/13 |
1,875 |
1,875 |
1,848 |
1,855 |
-0.48% |
49,100 |
2023/12/12 |
1,860 |
1,870 |
1,855 |
1,864 |
+0.65% |
43,600 |
2023/12/11 |
1,872 |
1,872 |
1,838 |
1,852 |
+0.82% |
59,400 |
2023/12/8 |
1,861 |
1,863 |
1,829 |
1,837 |
-1.29% |
73,200 |
2023/12/7 |
1,851 |
1,878 |
1,850 |
1,861 |
+0.54% |
77,900 |
2023/12/6 |
1,823 |
1,854 |
1,823 |
1,851 |
+1.54% |
55,200 |
2023/12/5 |
1,856 |
1,859 |
1,821 |
1,823 |
-1.73% |
56,600 |
2023/12/4 |
1,838 |
1,855 |
1,833 |
1,855 |
+0.92% |
49,800 |
2023/12/1 |
1,848 |
1,858 |
1,837 |
1,838 |
+0.16% |
69,300 |
2023/11/30 |
1,845 |
1,852 |
1,830 |
1,835 |
-0.43% |
72,200 |
2023/11/29 |
1,840 |
1,846 |
1,828 |
1,843 |
+0.38% |
71,000 |
2023/11/28 |
1,816 |
1,836 |
1,816 |
1,836 |
+0.71% |
47,100 |
2023/11/27 |
1,820 |
1,836 |
1,815 |
1,823 |
+0.55% |
80,800 |
2023/11/24 |
1,810 |
1,813 |
1,802 |
1,813 |
+0.33% |
46,100 |
2023/11/22 |
1,796 |
1,809 |
1,792 |
1,807 |
+0.89% |
60,900 |
2023/11/21 |
1,784 |
1,799 |
1,777 |
1,791 |
+0.67% |
55,000 |
2023/11/20 |
1,792 |
1,803 |
1,777 |
1,779 |
-0.89% |
64,100 |
2023/11/17 |
1,780 |
1,796 |
1,779 |
1,795 |
+1.07% |
37,100 |
2023/11/16 |
1,775 |
1,784 |
1,761 |
1,776 |
+0.00% |
46,500 |
2023/11/15 |
1,790 |
1,790 |
1,767 |
1,776 |
-0.17% |
34,500 |
2023/11/14 |
1,788 |
1,792 |
1,778 |
1,779 |
-0.50% |
27,100 |
2023/11/13 |
1,788 |
1,794 |
1,782 |
1,788 |
-0.39% |
36,200 |
2023/11/10 |
1,787 |
1,798 |
1,774 |
1,795 |
+0.50% |
49,400 |
2023/11/9 |
1,762 |
1,790 |
1,756 |
1,786 |
+1.08% |
51,400 |
2023/11/8 |
1,761 |
1,773 |
1,750 |
1,767 |
+0.34% |
60,900 |
2023/11/7 |
1,762 |
1,774 |
1,756 |
1,761 |
-0.06% |
58,600 |
2023/11/6 |
1,808 |
1,808 |
1,762 |
1,762 |
-2.33% |
99,500 |
2023/11/2 |
1,819 |
1,830 |
1,793 |
1,804 |
+0.11% |
181,100 |
2023/11/1 |
1,803 |
1,809 |
1,780 |
1,802 |
+0.28% |
143,700 |
2023/10/31 |
1,754 |
1,797 |
1,754 |
1,797 |
+2.33% |
93,700 |
2023/10/30 |
1,773 |
1,776 |
1,751 |
1,756 |
-0.73% |
62,800 |
2023/10/27 |
1,752 |
1,769 |
1,752 |
1,769 |
+1.26% |
47,600 |
2023/10/26 |
1,740 |
1,758 |
1,739 |
1,747 |
+0.34% |
47,600 |
2023/10/25 |
1,760 |
1,764 |
1,738 |
1,741 |
+0.46% |
50,400 |
2023/10/24 |
1,730 |
1,739 |
1,718 |
1,733 |
-0.12% |
42,800 |
2023/10/23 |
1,740 |
1,750 |
1,735 |
1,735 |
-0.57% |
50,800 |
|