日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,072 |
2,123 |
2,072 |
2,118 |
+2.32% |
36,000 |
2024/4/22 |
2,058 |
2,070 |
2,031 |
2,070 |
+2.53% |
19,500 |
2024/4/19 |
2,040 |
2,059 |
2,010 |
2,019 |
-1.75% |
20,500 |
2024/4/18 |
2,002 |
2,061 |
2,002 |
2,055 |
+2.85% |
17,900 |
2024/4/17 |
2,041 |
2,041 |
1,995 |
1,998 |
-1.33% |
38,500 |
2024/4/16 |
2,074 |
2,089 |
2,025 |
2,025 |
-3.02% |
22,300 |
2024/4/15 |
2,073 |
2,101 |
2,057 |
2,088 |
-0.19% |
24,100 |
2024/4/12 |
2,089 |
2,108 |
2,063 |
2,092 |
+0.53% |
29,900 |
2024/4/11 |
2,063 |
2,094 |
2,056 |
2,081 |
+0.43% |
16,800 |
2024/4/10 |
2,090 |
2,094 |
2,072 |
2,072 |
-1.05% |
10,900 |
2024/4/9 |
2,118 |
2,118 |
2,092 |
2,094 |
-1.46% |
15,200 |
2024/4/8 |
2,114 |
2,125 |
2,108 |
2,125 |
+1.00% |
26,200 |
2024/4/5 |
2,090 |
2,111 |
2,082 |
2,104 |
-1.22% |
41,600 |
2024/4/4 |
2,116 |
2,131 |
2,100 |
2,130 |
+1.19% |
34,500 |
2024/4/3 |
2,060 |
2,117 |
2,057 |
2,105 |
+1.06% |
35,100 |
2024/4/2 |
2,114 |
2,143 |
2,076 |
2,083 |
-1.47% |
35,300 |
2024/4/1 |
2,140 |
2,148 |
2,112 |
2,114 |
-1.17% |
25,000 |
2024/3/29 |
2,148 |
2,148 |
2,113 |
2,139 |
+1.42% |
23,400 |
2024/3/28 |
2,154 |
2,167 |
2,108 |
2,109 |
-3.03% |
32,400 |
2024/3/27 |
2,166 |
2,183 |
2,165 |
2,175 |
+0.42% |
33,500 |
2024/3/26 |
2,141 |
2,173 |
2,138 |
2,166 |
+0.93% |
21,300 |
2024/3/25 |
2,188 |
2,188 |
2,144 |
2,146 |
-2.28% |
42,000 |
2024/3/22 |
2,177 |
2,200 |
2,151 |
2,196 |
+0.92% |
24,800 |
2024/3/21 |
2,169 |
2,198 |
2,160 |
2,176 |
+1.30% |
38,900 |
2024/3/19 |
2,156 |
2,182 |
2,129 |
2,148 |
-0.42% |
53,000 |
2024/3/18 |
2,176 |
2,176 |
2,149 |
2,157 |
+0.65% |
27,400 |
2024/3/15 |
2,115 |
2,147 |
2,112 |
2,143 |
+1.32% |
26,700 |
2024/3/14 |
2,092 |
2,122 |
2,092 |
2,115 |
+0.91% |
18,100 |
2024/3/13 |
2,122 |
2,123 |
2,079 |
2,096 |
+0.00% |
22,700 |
2024/3/12 |
2,095 |
2,099 |
2,046 |
2,096 |
+0.19% |
41,100 |
2024/3/11 |
2,163 |
2,181 |
2,067 |
2,092 |
-3.01% |
63,500 |
2024/3/8 |
2,098 |
2,170 |
2,086 |
2,157 |
+2.76% |
74,300 |
2024/3/7 |
2,047 |
2,108 |
2,047 |
2,099 |
+2.54% |
59,500 |
2024/3/6 |
2,022 |
2,048 |
2,014 |
2,047 |
+1.19% |
39,400 |
2024/3/5 |
2,016 |
2,045 |
2,002 |
2,023 |
+0.10% |
25,500 |
2024/3/4 |
2,069 |
2,069 |
2,004 |
2,021 |
-1.85% |
56,800 |
2024/3/1 |
2,065 |
2,075 |
2,034 |
2,059 |
+0.49% |
34,700 |
2024/2/29 |
2,010 |
2,055 |
1,999 |
2,049 |
+1.99% |
71,800 |
2024/2/28 |
1,951 |
2,019 |
1,951 |
2,009 |
+2.24% |
56,600 |
2024/2/27 |
1,911 |
1,974 |
1,909 |
1,965 |
+3.10% |
60,600 |
2024/2/26 |
1,919 |
1,919 |
1,900 |
1,906 |
+0.16% |
33,300 |
2024/2/22 |
1,911 |
1,921 |
1,892 |
1,903 |
-0.21% |
16,500 |
2024/2/21 |
1,904 |
1,914 |
1,897 |
1,907 |
+0.05% |
9,300 |
2024/2/20 |
1,919 |
1,930 |
1,903 |
1,906 |
+0.16% |
20,000 |
2024/2/19 |
1,869 |
1,913 |
1,869 |
1,903 |
+1.93% |
32,700 |
2024/2/16 |
1,859 |
1,882 |
1,858 |
1,867 |
+1.36% |
36,800 |
2024/2/15 |
1,885 |
1,889 |
1,840 |
1,842 |
-1.34% |
35,500 |
2024/2/14 |
1,885 |
1,888 |
1,861 |
1,867 |
-1.01% |
30,700 |
2024/2/13 |
1,876 |
1,895 |
1,876 |
1,886 |
-0.26% |
21,800 |
2024/2/9 |
1,904 |
1,911 |
1,868 |
1,891 |
-1.10% |
44,900 |
2024/2/8 |
1,930 |
1,930 |
1,902 |
1,912 |
-1.24% |
27,700 |
2024/2/7 |
1,910 |
1,936 |
1,907 |
1,936 |
+1.36% |
19,200 |
2024/2/6 |
1,917 |
1,933 |
1,910 |
1,910 |
-1.04% |
60,800 |
2024/2/5 |
1,918 |
1,942 |
1,918 |
1,930 |
+0.63% |
27,500 |
2024/2/2 |
1,942 |
1,942 |
1,911 |
1,918 |
-1.13% |
23,300 |
2024/2/1 |
1,956 |
1,956 |
1,927 |
1,940 |
-0.87% |
35,000 |
2024/1/31 |
1,934 |
1,957 |
1,930 |
1,957 |
+1.08% |
26,700 |
2024/1/30 |
1,935 |
1,949 |
1,935 |
1,936 |
-0.62% |
19,200 |
2024/1/29 |
1,941 |
1,963 |
1,941 |
1,948 |
+0.15% |
28,500 |
2024/1/26 |
1,943 |
1,965 |
1,930 |
1,945 |
+0.15% |
34,300 |
2024/1/25 |
1,939 |
1,952 |
1,935 |
1,942 |
+0.36% |
30,400 |
2024/1/24 |
1,888 |
1,938 |
1,888 |
1,935 |
+2.06% |
35,900 |
2024/1/23 |
1,904 |
1,914 |
1,892 |
1,896 |
-0.21% |
18,700 |
2024/1/22 |
1,886 |
1,900 |
1,884 |
1,900 |
+0.85% |
14,900 |
2024/1/19 |
1,889 |
1,899 |
1,875 |
1,884 |
-0.26% |
24,800 |
2024/1/18 |
1,876 |
1,889 |
1,871 |
1,889 |
+0.59% |
20,700 |
2024/1/17 |
1,899 |
1,904 |
1,878 |
1,878 |
-0.32% |
17,100 |
2024/1/16 |
1,902 |
1,907 |
1,882 |
1,884 |
-1.46% |
30,800 |
2024/1/15 |
1,884 |
1,924 |
1,882 |
1,912 |
+1.43% |
18,900 |
2024/1/12 |
1,899 |
1,914 |
1,878 |
1,885 |
-1.26% |
23,600 |
2024/1/11 |
1,890 |
1,927 |
1,890 |
1,909 |
+1.92% |
38,400 |
2024/1/10 |
1,868 |
1,893 |
1,868 |
1,873 |
-0.16% |
25,200 |
2024/1/9 |
1,883 |
1,890 |
1,870 |
1,876 |
-0.16% |
24,500 |
2024/1/5 |
1,861 |
1,885 |
1,861 |
1,879 |
+0.80% |
22,300 |
2024/1/4 |
1,836 |
1,864 |
1,827 |
1,864 |
+0.81% |
21,600 |
2023/12/29 |
1,844 |
1,869 |
1,842 |
1,849 |
+0.11% |
21,700 |
2023/12/28 |
1,819 |
1,850 |
1,819 |
1,847 |
+0.82% |
16,500 |
2023/12/27 |
1,805 |
1,832 |
1,805 |
1,832 |
+1.50% |
25,700 |
2023/12/26 |
1,800 |
1,810 |
1,797 |
1,805 |
+0.00% |
16,600 |
2023/12/25 |
1,820 |
1,822 |
1,803 |
1,805 |
+0.22% |
26,700 |
2023/12/22 |
1,760 |
1,801 |
1,760 |
1,801 |
+2.33% |
34,300 |
2023/12/21 |
1,772 |
1,782 |
1,755 |
1,760 |
-1.57% |
31,600 |
2023/12/20 |
1,780 |
1,796 |
1,780 |
1,788 |
-0.89% |
58,000 |
2023/12/19 |
1,814 |
1,818 |
1,798 |
1,804 |
-0.55% |
71,500 |
2023/12/18 |
1,828 |
1,840 |
1,802 |
1,814 |
-0.77% |
43,700 |
2023/12/15 |
1,810 |
1,833 |
1,804 |
1,828 |
+0.99% |
63,300 |
2023/12/14 |
1,846 |
1,852 |
1,807 |
1,810 |
-1.63% |
50,900 |
2023/12/13 |
1,843 |
1,859 |
1,834 |
1,840 |
-0.65% |
63,300 |
2023/12/12 |
1,867 |
1,873 |
1,848 |
1,852 |
-1.33% |
43,000 |
2023/12/11 |
1,890 |
1,906 |
1,872 |
1,877 |
-0.21% |
61,800 |
2023/12/8 |
1,872 |
1,899 |
1,870 |
1,881 |
+0.80% |
68,900 |
2023/12/7 |
1,842 |
1,867 |
1,840 |
1,866 |
+0.21% |
37,800 |
2023/12/6 |
1,828 |
1,862 |
1,828 |
1,862 |
+0.87% |
46,600 |
2023/12/5 |
1,867 |
1,867 |
1,846 |
1,846 |
-1.12% |
78,400 |
2023/12/4 |
1,867 |
1,878 |
1,858 |
1,867 |
-0.37% |
20,800 |
2023/12/1 |
1,880 |
1,885 |
1,863 |
1,874 |
-0.05% |
31,300 |
2023/11/30 |
1,855 |
1,885 |
1,855 |
1,875 |
+0.64% |
22,900 |
2023/11/29 |
1,885 |
1,895 |
1,862 |
1,863 |
-1.69% |
44,100 |
2023/11/28 |
1,894 |
1,924 |
1,890 |
1,895 |
-0.58% |
26,000 |
2023/11/27 |
1,897 |
1,911 |
1,890 |
1,906 |
+0.37% |
17,000 |
2023/11/24 |
1,890 |
1,902 |
1,890 |
1,899 |
+0.05% |
31,300 |
2023/11/22 |
1,870 |
1,898 |
1,869 |
1,898 |
+0.16% |
34,900 |
2023/11/21 |
1,904 |
1,918 |
1,892 |
1,895 |
-1.10% |
33,700 |
2023/11/20 |
1,913 |
1,947 |
1,909 |
1,916 |
-0.10% |
20,600 |
2023/11/17 |
1,899 |
1,923 |
1,886 |
1,918 |
+0.63% |
26,400 |
2023/11/16 |
1,921 |
1,959 |
1,906 |
1,906 |
-1.24% |
48,400 |
2023/11/15 |
1,953 |
1,955 |
1,923 |
1,930 |
-1.48% |
39,800 |
2023/11/14 |
1,964 |
1,980 |
1,944 |
1,959 |
-0.41% |
21,800 |
2023/11/13 |
1,970 |
1,981 |
1,953 |
1,967 |
-0.66% |
14,500 |
2023/11/10 |
1,950 |
1,987 |
1,950 |
1,980 |
+0.35% |
27,100 |
2023/11/9 |
1,950 |
1,988 |
1,912 |
1,973 |
+1.13% |
51,000 |
2023/11/8 |
2,043 |
2,043 |
1,939 |
1,951 |
-4.88% |
90,200 |
2023/11/7 |
2,027 |
2,074 |
2,027 |
2,051 |
-0.10% |
20,000 |
2023/11/6 |
2,085 |
2,085 |
2,050 |
2,053 |
-1.25% |
37,900 |
2023/11/2 |
2,100 |
2,112 |
2,050 |
2,079 |
-0.62% |
33,200 |
2023/11/1 |
2,052 |
2,096 |
2,043 |
2,092 |
+2.00% |
42,500 |
2023/10/31 |
2,019 |
2,067 |
1,993 |
2,051 |
+3.43% |
44,900 |
2023/10/30 |
1,997 |
2,030 |
1,980 |
1,983 |
-0.70% |
41,500 |
2023/10/27 |
1,957 |
1,997 |
1,953 |
1,997 |
+2.78% |
30,800 |
2023/10/26 |
1,941 |
1,967 |
1,934 |
1,943 |
-0.72% |
18,000 |
2023/10/25 |
1,918 |
1,978 |
1,918 |
1,957 |
+0.98% |
23,700 |
2023/10/24 |
1,951 |
1,951 |
1,901 |
1,938 |
-1.02% |
22,400 |
2023/10/23 |
1,958 |
1,992 |
1,957 |
1,958 |
-0.71% |
16,100 |
|