日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,030 |
2,066 |
2,020 |
2,048 |
+0.54% |
44,600 |
2024/4/25 |
2,055 |
2,072 |
2,033 |
2,037 |
-0.92% |
38,100 |
2024/4/24 |
2,067 |
2,067 |
2,041 |
2,056 |
+0.19% |
48,200 |
2024/4/23 |
2,037 |
2,066 |
2,037 |
2,052 |
+1.13% |
38,700 |
2024/4/22 |
2,004 |
2,032 |
1,994 |
2,029 |
+2.53% |
45,700 |
2024/4/19 |
1,990 |
2,012 |
1,962 |
1,979 |
-1.00% |
46,500 |
2024/4/18 |
1,962 |
2,008 |
1,962 |
1,999 |
+1.94% |
42,200 |
2024/4/17 |
2,010 |
2,010 |
1,959 |
1,961 |
-1.65% |
67,900 |
2024/4/16 |
2,046 |
2,057 |
1,990 |
1,994 |
-2.78% |
69,300 |
2024/4/15 |
1,993 |
2,062 |
1,990 |
2,051 |
+3.01% |
106,400 |
2024/4/12 |
1,994 |
2,000 |
1,986 |
1,991 |
-0.15% |
25,400 |
2024/4/11 |
1,978 |
2,000 |
1,971 |
1,994 |
+0.35% |
36,400 |
2024/4/10 |
1,990 |
2,000 |
1,987 |
1,987 |
-0.75% |
23,200 |
2024/4/9 |
2,001 |
2,010 |
1,992 |
2,002 |
+0.05% |
29,000 |
2024/4/8 |
1,996 |
2,006 |
1,988 |
2,001 |
+0.55% |
38,600 |
2024/4/5 |
1,985 |
1,997 |
1,974 |
1,990 |
-1.09% |
29,200 |
2024/4/4 |
2,032 |
2,037 |
2,000 |
2,012 |
-0.54% |
48,500 |
2024/4/3 |
1,997 |
2,048 |
1,993 |
2,023 |
+0.55% |
50,800 |
2024/4/2 |
2,078 |
2,095 |
2,003 |
2,012 |
-2.57% |
64,200 |
2024/4/1 |
2,104 |
2,110 |
2,062 |
2,065 |
-0.91% |
52,000 |
2024/3/29 |
2,089 |
2,108 |
2,066 |
2,084 |
+0.05% |
33,500 |
2024/3/28 |
2,113 |
2,129 |
2,083 |
2,083 |
-3.48% |
81,700 |
2024/3/27 |
2,113 |
2,198 |
2,108 |
2,158 |
+2.86% |
162,900 |
2024/3/26 |
2,085 |
2,109 |
2,080 |
2,098 |
+0.62% |
44,100 |
2024/3/25 |
2,128 |
2,129 |
2,085 |
2,085 |
-2.11% |
57,100 |
2024/3/22 |
2,122 |
2,130 |
2,101 |
2,130 |
+1.00% |
33,300 |
2024/3/21 |
2,084 |
2,124 |
2,071 |
2,109 |
+2.23% |
60,400 |
2024/3/19 |
2,066 |
2,084 |
2,048 |
2,063 |
-0.58% |
53,800 |
2024/3/18 |
2,083 |
2,083 |
2,052 |
2,075 |
+1.02% |
36,700 |
2024/3/15 |
2,038 |
2,070 |
2,031 |
2,054 |
+1.28% |
41,300 |
2024/3/14 |
2,032 |
2,037 |
2,016 |
2,028 |
+0.75% |
21,700 |
2024/3/13 |
2,021 |
2,048 |
1,997 |
2,013 |
+0.40% |
47,100 |
2024/3/12 |
1,982 |
2,005 |
1,962 |
2,005 |
+0.30% |
50,100 |
2024/3/11 |
2,060 |
2,081 |
1,981 |
1,999 |
-4.35% |
79,200 |
2024/3/8 |
2,049 |
2,099 |
2,034 |
2,090 |
+2.60% |
87,300 |
2024/3/7 |
1,999 |
2,054 |
1,999 |
2,037 |
+2.36% |
85,800 |
2024/3/6 |
1,971 |
2,005 |
1,967 |
1,990 |
+0.15% |
87,800 |
2024/3/5 |
1,980 |
1,992 |
1,965 |
1,987 |
+0.00% |
39,000 |
2024/3/4 |
2,010 |
2,010 |
1,968 |
1,987 |
-1.14% |
52,700 |
2024/3/1 |
1,980 |
2,019 |
1,979 |
2,010 |
+1.62% |
58,500 |
2024/2/29 |
1,958 |
1,993 |
1,958 |
1,978 |
+0.15% |
26,200 |
2024/2/28 |
1,933 |
1,986 |
1,930 |
1,975 |
+2.17% |
74,900 |
2024/2/27 |
1,926 |
1,957 |
1,916 |
1,933 |
+0.31% |
45,900 |
2024/2/26 |
1,936 |
1,944 |
1,925 |
1,927 |
-0.31% |
23,700 |
2024/2/22 |
1,937 |
1,953 |
1,923 |
1,933 |
-0.15% |
32,800 |
2024/2/21 |
1,935 |
1,947 |
1,925 |
1,936 |
+0.21% |
24,400 |
2024/2/20 |
1,949 |
1,960 |
1,929 |
1,932 |
-0.92% |
37,100 |
2024/2/19 |
1,900 |
1,950 |
1,900 |
1,950 |
+3.23% |
50,000 |
2024/2/16 |
1,878 |
1,905 |
1,878 |
1,889 |
+1.12% |
52,200 |
2024/2/15 |
1,868 |
1,881 |
1,860 |
1,868 |
-0.05% |
43,400 |
2024/2/14 |
1,876 |
1,876 |
1,854 |
1,869 |
-0.37% |
40,500 |
2024/2/13 |
1,867 |
1,884 |
1,862 |
1,876 |
+0.70% |
44,600 |
2024/2/9 |
1,874 |
1,885 |
1,855 |
1,863 |
-1.43% |
51,300 |
2024/2/8 |
1,900 |
1,906 |
1,877 |
1,890 |
-0.89% |
45,500 |
2024/2/7 |
1,897 |
1,911 |
1,892 |
1,907 |
+0.47% |
22,100 |
2024/2/6 |
1,919 |
1,923 |
1,898 |
1,898 |
-1.61% |
38,300 |
2024/2/5 |
1,915 |
1,938 |
1,910 |
1,929 |
+0.84% |
35,600 |
2024/2/2 |
1,925 |
1,926 |
1,900 |
1,913 |
-0.73% |
32,300 |
2024/2/1 |
1,949 |
1,949 |
1,916 |
1,927 |
-0.82% |
33,800 |
2024/1/31 |
1,913 |
1,943 |
1,913 |
1,943 |
+2.10% |
41,100 |
2024/1/30 |
1,922 |
1,922 |
1,901 |
1,903 |
-1.04% |
20,600 |
2024/1/29 |
1,903 |
1,926 |
1,903 |
1,923 |
+1.21% |
23,900 |
2024/1/26 |
1,903 |
1,926 |
1,895 |
1,900 |
-0.47% |
38,700 |
2024/1/25 |
1,912 |
1,931 |
1,904 |
1,909 |
+0.00% |
34,800 |
2024/1/24 |
1,867 |
1,910 |
1,867 |
1,909 |
+1.92% |
48,500 |
2024/1/23 |
1,903 |
1,903 |
1,872 |
1,873 |
-0.90% |
32,700 |
2024/1/22 |
1,871 |
1,891 |
1,868 |
1,890 |
+1.12% |
28,500 |
2024/1/19 |
1,878 |
1,885 |
1,869 |
1,869 |
-0.74% |
28,600 |
2024/1/18 |
1,880 |
1,888 |
1,868 |
1,883 |
+0.59% |
22,700 |
2024/1/17 |
1,875 |
1,895 |
1,872 |
1,872 |
-0.32% |
31,000 |
2024/1/16 |
1,895 |
1,895 |
1,870 |
1,878 |
-0.84% |
29,800 |
2024/1/15 |
1,863 |
1,905 |
1,863 |
1,894 |
+1.61% |
31,100 |
2024/1/12 |
1,882 |
1,893 |
1,861 |
1,864 |
-0.90% |
35,200 |
2024/1/11 |
1,863 |
1,902 |
1,863 |
1,881 |
+1.35% |
38,100 |
2024/1/10 |
1,859 |
1,879 |
1,852 |
1,856 |
-0.16% |
39,100 |
2024/1/9 |
1,861 |
1,880 |
1,854 |
1,859 |
+0.00% |
34,700 |
2024/1/5 |
1,825 |
1,867 |
1,825 |
1,859 |
+2.42% |
56,600 |
2024/1/4 |
1,802 |
1,815 |
1,786 |
1,815 |
+0.00% |
49,400 |
2023/12/29 |
1,793 |
1,827 |
1,793 |
1,815 |
+0.78% |
36,900 |
2023/12/28 |
1,785 |
1,804 |
1,785 |
1,801 |
+0.39% |
21,200 |
2023/12/27 |
1,792 |
1,796 |
1,785 |
1,794 |
+0.79% |
72,500 |
2023/12/26 |
1,789 |
1,791 |
1,776 |
1,780 |
-0.61% |
23,800 |
2023/12/25 |
1,809 |
1,809 |
1,789 |
1,791 |
-0.72% |
18,300 |
2023/12/22 |
1,788 |
1,807 |
1,771 |
1,804 |
+1.63% |
44,500 |
2023/12/21 |
1,790 |
1,797 |
1,774 |
1,775 |
-0.95% |
57,700 |
2023/12/20 |
1,804 |
1,806 |
1,788 |
1,792 |
-0.67% |
72,700 |
2023/12/19 |
1,818 |
1,818 |
1,791 |
1,804 |
+0.06% |
48,100 |
2023/12/18 |
1,819 |
1,819 |
1,781 |
1,803 |
-2.22% |
43,200 |
2023/12/15 |
1,840 |
1,849 |
1,826 |
1,844 |
+0.05% |
42,000 |
2023/12/14 |
1,904 |
1,904 |
1,843 |
1,843 |
-3.25% |
56,900 |
2023/12/13 |
1,885 |
1,919 |
1,885 |
1,905 |
+1.28% |
39,300 |
2023/12/12 |
1,889 |
1,898 |
1,874 |
1,881 |
-0.16% |
37,200 |
2023/12/11 |
1,904 |
1,927 |
1,875 |
1,884 |
-0.48% |
89,600 |
2023/12/8 |
1,853 |
1,897 |
1,853 |
1,893 |
+1.77% |
103,900 |
2023/12/7 |
1,845 |
1,864 |
1,839 |
1,860 |
+0.00% |
35,800 |
2023/12/6 |
1,847 |
1,868 |
1,839 |
1,860 |
+0.27% |
54,600 |
2023/12/5 |
1,853 |
1,874 |
1,852 |
1,855 |
-0.64% |
60,800 |
2023/12/4 |
1,865 |
1,878 |
1,858 |
1,867 |
-0.27% |
35,800 |
2023/12/1 |
1,883 |
1,883 |
1,856 |
1,872 |
+0.21% |
61,900 |
2023/11/30 |
1,854 |
1,880 |
1,845 |
1,868 |
+0.59% |
51,600 |
2023/11/29 |
1,875 |
1,882 |
1,837 |
1,857 |
-1.28% |
73,900 |
2023/11/28 |
1,877 |
1,909 |
1,872 |
1,881 |
+0.05% |
39,200 |
2023/11/27 |
1,883 |
1,896 |
1,870 |
1,880 |
+0.37% |
40,400 |
2023/11/24 |
1,870 |
1,879 |
1,857 |
1,873 |
+0.16% |
21,200 |
2023/11/22 |
1,854 |
1,880 |
1,854 |
1,870 |
+0.70% |
26,400 |
2023/11/21 |
1,854 |
1,888 |
1,852 |
1,857 |
-0.27% |
46,500 |
2023/11/20 |
1,840 |
1,874 |
1,839 |
1,862 |
+1.20% |
53,600 |
2023/11/17 |
1,800 |
1,845 |
1,798 |
1,840 |
+2.22% |
47,200 |
2023/11/16 |
1,803 |
1,835 |
1,800 |
1,800 |
-0.66% |
86,800 |
2023/11/15 |
1,839 |
1,839 |
1,796 |
1,812 |
-0.60% |
53,000 |
2023/11/14 |
1,856 |
1,856 |
1,800 |
1,823 |
-0.71% |
55,400 |
2023/11/13 |
1,835 |
1,840 |
1,812 |
1,836 |
+0.22% |
40,200 |
2023/11/10 |
1,801 |
1,835 |
1,792 |
1,832 |
-0.49% |
67,000 |
2023/11/9 |
1,831 |
1,856 |
1,800 |
1,841 |
-0.22% |
67,900 |
2023/11/8 |
1,958 |
1,958 |
1,836 |
1,845 |
-5.72% |
141,700 |
2023/11/7 |
1,961 |
1,990 |
1,945 |
1,957 |
-0.20% |
45,400 |
2023/11/6 |
2,000 |
2,006 |
1,961 |
1,961 |
-1.61% |
53,600 |
2023/11/2 |
2,011 |
2,018 |
1,968 |
1,993 |
+0.10% |
62,200 |
2023/11/1 |
1,983 |
1,995 |
1,961 |
1,991 |
+1.74% |
57,300 |
2023/10/31 |
1,919 |
1,964 |
1,908 |
1,957 |
+3.27% |
123,300 |
2023/10/30 |
1,900 |
1,928 |
1,884 |
1,895 |
+0.05% |
93,800 |
2023/10/27 |
1,839 |
1,898 |
1,839 |
1,894 |
+3.22% |
72,700 |
2023/10/26 |
1,824 |
1,850 |
1,812 |
1,835 |
-0.60% |
34,300 |
|