日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,181 |
2,200 |
2,157 |
2,174 |
-0.32% |
108,200 |
2024/4/18 |
2,116 |
2,189 |
2,116 |
2,181 |
+3.32% |
118,300 |
2024/4/17 |
2,145 |
2,146 |
2,102 |
2,111 |
-1.49% |
119,800 |
2024/4/16 |
2,195 |
2,205 |
2,143 |
2,143 |
-2.72% |
120,300 |
2024/4/15 |
2,195 |
2,222 |
2,175 |
2,203 |
-0.94% |
64,000 |
2024/4/12 |
2,195 |
2,225 |
2,183 |
2,224 |
+1.00% |
145,000 |
2024/4/11 |
2,170 |
2,202 |
2,157 |
2,202 |
+1.15% |
68,400 |
2024/4/10 |
2,181 |
2,205 |
2,177 |
2,177 |
-0.82% |
135,900 |
2024/4/9 |
2,185 |
2,203 |
2,172 |
2,195 |
+0.83% |
114,500 |
2024/4/8 |
2,159 |
2,178 |
2,149 |
2,177 |
+1.16% |
60,100 |
2024/4/5 |
2,127 |
2,153 |
2,116 |
2,152 |
+0.05% |
72,600 |
2024/4/4 |
2,139 |
2,158 |
2,131 |
2,151 |
+1.08% |
91,000 |
2024/4/3 |
2,093 |
2,140 |
2,080 |
2,128 |
+0.71% |
118,300 |
2024/4/2 |
2,149 |
2,160 |
2,103 |
2,113 |
-1.68% |
142,800 |
2024/4/1 |
2,194 |
2,194 |
2,141 |
2,149 |
-1.56% |
122,300 |
2024/3/29 |
2,177 |
2,194 |
2,161 |
2,183 |
+0.14% |
108,500 |
2024/3/28 |
2,246 |
2,249 |
2,178 |
2,180 |
-4.22% |
129,800 |
2024/3/27 |
2,264 |
2,288 |
2,260 |
2,276 |
+0.93% |
128,800 |
2024/3/26 |
2,279 |
2,279 |
2,249 |
2,255 |
-1.05% |
103,500 |
2024/3/25 |
2,358 |
2,358 |
2,279 |
2,279 |
-3.19% |
162,400 |
2024/3/22 |
2,334 |
2,354 |
2,311 |
2,354 |
+1.42% |
115,000 |
2024/3/21 |
2,278 |
2,344 |
2,273 |
2,321 |
+2.84% |
191,400 |
2024/3/19 |
2,265 |
2,289 |
2,240 |
2,257 |
-0.44% |
139,700 |
2024/3/18 |
2,260 |
2,285 |
2,242 |
2,267 |
+1.80% |
136,700 |
2024/3/15 |
2,198 |
2,231 |
2,195 |
2,227 |
+1.23% |
119,800 |
2024/3/14 |
2,197 |
2,206 |
2,186 |
2,200 |
+0.87% |
70,500 |
2024/3/13 |
2,235 |
2,240 |
2,167 |
2,181 |
-0.95% |
87,200 |
2024/3/12 |
2,206 |
2,207 |
2,166 |
2,202 |
-0.90% |
169,900 |
2024/3/11 |
2,308 |
2,309 |
2,202 |
2,222 |
-3.73% |
206,800 |
2024/3/8 |
2,242 |
2,338 |
2,229 |
2,308 |
+2.40% |
274,300 |
2024/3/7 |
2,201 |
2,269 |
2,201 |
2,254 |
+2.78% |
170,000 |
2024/3/6 |
2,186 |
2,223 |
2,186 |
2,193 |
+0.32% |
202,700 |
2024/3/5 |
2,159 |
2,197 |
2,149 |
2,186 |
+1.06% |
113,900 |
2024/3/4 |
2,194 |
2,194 |
2,151 |
2,163 |
-0.83% |
134,700 |
2024/3/1 |
2,134 |
2,186 |
2,125 |
2,181 |
+2.39% |
225,700 |
2024/2/29 |
2,155 |
2,163 |
2,128 |
2,130 |
-0.56% |
156,500 |
2024/2/28 |
2,104 |
2,169 |
2,104 |
2,142 |
+1.71% |
166,700 |
2024/2/27 |
2,055 |
2,117 |
2,055 |
2,106 |
+2.78% |
181,600 |
2024/2/26 |
2,065 |
2,065 |
2,041 |
2,049 |
-0.05% |
101,900 |
2024/2/22 |
2,085 |
2,086 |
2,040 |
2,050 |
-0.63% |
62,300 |
2024/2/21 |
2,069 |
2,071 |
2,045 |
2,063 |
-0.24% |
70,700 |
2024/2/20 |
2,091 |
2,094 |
2,060 |
2,068 |
-0.72% |
106,700 |
2024/2/19 |
2,008 |
2,083 |
2,008 |
2,083 |
+4.25% |
175,100 |
2024/2/16 |
1,977 |
2,003 |
1,967 |
1,998 |
+2.04% |
129,900 |
2024/2/15 |
1,975 |
1,989 |
1,944 |
1,958 |
-0.66% |
127,900 |
2024/2/14 |
1,978 |
1,979 |
1,948 |
1,971 |
-0.35% |
86,300 |
2024/2/13 |
1,941 |
1,981 |
1,938 |
1,978 |
+2.38% |
125,700 |
2024/2/9 |
1,930 |
1,944 |
1,901 |
1,932 |
-0.36% |
105,000 |
2024/2/8 |
1,956 |
1,957 |
1,931 |
1,939 |
-0.87% |
106,600 |
2024/2/7 |
1,955 |
1,962 |
1,946 |
1,956 |
-0.20% |
75,300 |
2024/2/6 |
1,986 |
1,992 |
1,960 |
1,960 |
-1.75% |
90,000 |
2024/2/5 |
1,975 |
1,997 |
1,968 |
1,995 |
+1.48% |
105,000 |
2024/2/2 |
1,968 |
1,973 |
1,944 |
1,966 |
-0.05% |
59,200 |
2024/2/1 |
1,967 |
1,974 |
1,948 |
1,967 |
-0.91% |
78,600 |
2024/1/31 |
1,954 |
1,985 |
1,948 |
1,985 |
+1.48% |
91,000 |
2024/1/30 |
1,961 |
1,964 |
1,951 |
1,956 |
-0.31% |
66,600 |
2024/1/29 |
1,961 |
1,970 |
1,950 |
1,962 |
+0.56% |
71,000 |
2024/1/26 |
1,950 |
1,974 |
1,939 |
1,951 |
-0.36% |
109,000 |
2024/1/25 |
1,971 |
1,980 |
1,948 |
1,958 |
-0.31% |
108,600 |
2024/1/24 |
1,916 |
1,965 |
1,913 |
1,964 |
+2.19% |
139,700 |
2024/1/23 |
1,931 |
1,941 |
1,917 |
1,922 |
-0.16% |
81,700 |
2024/1/22 |
1,900 |
1,928 |
1,899 |
1,925 |
+1.37% |
80,800 |
2024/1/19 |
1,908 |
1,908 |
1,890 |
1,899 |
-0.26% |
97,200 |
2024/1/18 |
1,878 |
1,904 |
1,872 |
1,904 |
+1.55% |
108,800 |
2024/1/17 |
1,878 |
1,892 |
1,875 |
1,875 |
-0.11% |
115,400 |
2024/1/16 |
1,890 |
1,890 |
1,871 |
1,877 |
-0.48% |
76,900 |
2024/1/15 |
1,867 |
1,896 |
1,867 |
1,886 |
+1.07% |
82,200 |
2024/1/12 |
1,895 |
1,895 |
1,865 |
1,866 |
-0.96% |
112,600 |
2024/1/11 |
1,881 |
1,904 |
1,880 |
1,884 |
+0.75% |
128,700 |
2024/1/10 |
1,888 |
1,891 |
1,870 |
1,870 |
-0.80% |
114,800 |
2024/1/9 |
1,890 |
1,907 |
1,882 |
1,885 |
-0.11% |
130,200 |
2024/1/5 |
1,891 |
1,897 |
1,884 |
1,887 |
+0.80% |
79,300 |
2024/1/4 |
1,885 |
1,885 |
1,846 |
1,872 |
-0.74% |
108,800 |
2023/12/29 |
1,864 |
1,891 |
1,864 |
1,886 |
+1.45% |
84,300 |
2023/12/28 |
1,850 |
1,859 |
1,843 |
1,859 |
+0.49% |
54,100 |
2023/12/27 |
1,835 |
1,851 |
1,835 |
1,850 |
+1.20% |
105,100 |
2023/12/26 |
1,826 |
1,831 |
1,818 |
1,828 |
+0.16% |
103,900 |
2023/12/25 |
1,833 |
1,836 |
1,823 |
1,825 |
+0.33% |
74,300 |
2023/12/22 |
1,804 |
1,825 |
1,804 |
1,819 |
+1.39% |
74,300 |
2023/12/21 |
1,804 |
1,815 |
1,790 |
1,794 |
-0.99% |
135,500 |
2023/12/20 |
1,820 |
1,829 |
1,810 |
1,812 |
-0.71% |
130,300 |
2023/12/19 |
1,842 |
1,842 |
1,820 |
1,825 |
-0.71% |
89,500 |
2023/12/18 |
1,847 |
1,847 |
1,814 |
1,838 |
-0.76% |
138,900 |
2023/12/15 |
1,845 |
1,856 |
1,830 |
1,852 |
+0.43% |
133,300 |
2023/12/14 |
1,901 |
1,901 |
1,844 |
1,844 |
-2.59% |
156,600 |
2023/12/13 |
1,899 |
1,914 |
1,891 |
1,893 |
-0.11% |
77,300 |
2023/12/12 |
1,899 |
1,908 |
1,885 |
1,895 |
-0.47% |
94,100 |
2023/12/11 |
1,910 |
1,927 |
1,891 |
1,904 |
+0.37% |
151,900 |
2023/12/8 |
1,900 |
1,933 |
1,895 |
1,897 |
-0.42% |
170,900 |
2023/12/7 |
1,885 |
1,906 |
1,880 |
1,905 |
-0.10% |
80,400 |
2023/12/6 |
1,877 |
1,909 |
1,877 |
1,907 |
+1.38% |
96,500 |
2023/12/5 |
1,894 |
1,907 |
1,881 |
1,881 |
-0.95% |
90,400 |
2023/12/4 |
1,901 |
1,913 |
1,890 |
1,899 |
-1.20% |
93,700 |
2023/12/1 |
1,910 |
1,924 |
1,897 |
1,922 |
+1.32% |
132,100 |
2023/11/30 |
1,889 |
1,905 |
1,884 |
1,897 |
+0.42% |
118,500 |
2023/11/29 |
1,921 |
1,933 |
1,885 |
1,889 |
-1.92% |
124,100 |
2023/11/28 |
1,920 |
1,937 |
1,908 |
1,926 |
+0.26% |
101,200 |
2023/11/27 |
1,930 |
1,930 |
1,905 |
1,921 |
-0.21% |
61,400 |
2023/11/24 |
1,911 |
1,926 |
1,907 |
1,925 |
+0.47% |
95,400 |
2023/11/22 |
1,875 |
1,916 |
1,873 |
1,916 |
+1.91% |
104,600 |
2023/11/21 |
1,872 |
1,888 |
1,867 |
1,880 |
+0.05% |
64,400 |
2023/11/20 |
1,870 |
1,905 |
1,870 |
1,879 |
+0.75% |
103,400 |
2023/11/17 |
1,840 |
1,869 |
1,831 |
1,865 |
+0.97% |
130,100 |
2023/11/16 |
1,873 |
1,895 |
1,846 |
1,847 |
-1.39% |
146,400 |
2023/11/15 |
1,912 |
1,912 |
1,868 |
1,873 |
-0.95% |
152,200 |
2023/11/14 |
1,917 |
1,917 |
1,866 |
1,891 |
+0.48% |
180,800 |
2023/11/13 |
1,925 |
1,941 |
1,864 |
1,882 |
-5.09% |
237,700 |
2023/11/10 |
1,970 |
1,988 |
1,952 |
1,983 |
+0.46% |
76,800 |
2023/11/9 |
1,961 |
1,986 |
1,939 |
1,974 |
-0.45% |
97,300 |
2023/11/8 |
2,093 |
2,093 |
1,957 |
1,983 |
-4.98% |
168,000 |
2023/11/7 |
2,101 |
2,129 |
2,084 |
2,087 |
-0.90% |
104,800 |
2023/11/6 |
2,163 |
2,163 |
2,106 |
2,106 |
-1.13% |
96,700 |
2023/11/2 |
2,161 |
2,179 |
2,109 |
2,130 |
-0.28% |
119,000 |
2023/11/1 |
2,123 |
2,140 |
2,100 |
2,136 |
+1.86% |
118,700 |
2023/10/31 |
2,078 |
2,107 |
2,047 |
2,097 |
+3.25% |
126,000 |
2023/10/30 |
2,030 |
2,068 |
2,020 |
2,031 |
-0.83% |
126,900 |
2023/10/27 |
1,994 |
2,048 |
1,994 |
2,048 |
+2.66% |
96,900 |
2023/10/26 |
1,994 |
1,996 |
1,970 |
1,995 |
+0.45% |
94,900 |
2023/10/25 |
1,955 |
2,007 |
1,943 |
1,986 |
+1.22% |
100,300 |
2023/10/24 |
1,966 |
1,968 |
1,916 |
1,962 |
-0.41% |
138,000 |
2023/10/23 |
1,979 |
2,000 |
1,970 |
1,970 |
-0.45% |
74,900 |
2023/10/20 |
2,004 |
2,024 |
1,978 |
1,979 |
-1.20% |
104,500 |
2023/10/19 |
1,990 |
2,012 |
1,986 |
2,003 |
-0.05% |
106,900 |
|