日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,074 |
2,087 |
2,048 |
2,060 |
+1.63% |
16,600 |
2024/4/23 |
2,070 |
2,076 |
2,018 |
2,027 |
-0.64% |
14,800 |
2024/4/22 |
1,994 |
2,049 |
1,990 |
2,040 |
+3.92% |
23,900 |
2024/4/19 |
1,996 |
2,010 |
1,902 |
1,963 |
-1.26% |
41,800 |
2024/4/18 |
1,967 |
2,005 |
1,967 |
1,988 |
+1.84% |
7,900 |
2024/4/17 |
1,958 |
1,984 |
1,940 |
1,952 |
-0.91% |
26,700 |
2024/4/16 |
2,007 |
2,021 |
1,970 |
1,970 |
-2.38% |
18,700 |
2024/4/15 |
2,054 |
2,093 |
2,013 |
2,018 |
-2.32% |
23,900 |
2024/4/12 |
2,099 |
2,108 |
2,062 |
2,066 |
-1.57% |
26,700 |
2024/4/11 |
2,032 |
2,149 |
2,021 |
2,099 |
+2.89% |
97,000 |
2024/4/10 |
1,965 |
2,055 |
1,965 |
2,040 |
+3.92% |
36,900 |
2024/4/9 |
1,949 |
2,000 |
1,929 |
1,963 |
+2.45% |
32,700 |
2024/4/8 |
1,914 |
1,950 |
1,891 |
1,916 |
-0.62% |
54,900 |
2024/4/5 |
1,902 |
1,972 |
1,900 |
1,928 |
+0.05% |
32,700 |
2024/4/4 |
1,960 |
1,990 |
1,912 |
1,927 |
-1.68% |
51,700 |
2024/4/3 |
2,004 |
2,027 |
1,948 |
1,960 |
-6.18% |
100,400 |
2024/4/2 |
2,189 |
2,240 |
2,055 |
2,089 |
-7.16% |
137,100 |
2024/4/1 |
2,419 |
2,419 |
2,175 |
2,250 |
+6.18% |
324,600 |
2024/3/29 |
1,838 |
2,130 |
1,820 |
2,119 |
+17.66% |
247,300 |
2024/3/28 |
1,839 |
1,854 |
1,801 |
1,801 |
-1.75% |
36,700 |
2024/3/27 |
1,816 |
1,842 |
1,783 |
1,833 |
+0.94% |
29,900 |
2024/3/26 |
1,796 |
1,842 |
1,796 |
1,816 |
+1.74% |
26,400 |
2024/3/25 |
1,760 |
1,830 |
1,747 |
1,785 |
-0.61% |
48,600 |
2024/3/22 |
1,823 |
1,823 |
1,785 |
1,796 |
-1.43% |
29,100 |
2024/3/21 |
1,800 |
1,836 |
1,800 |
1,822 |
+1.79% |
32,000 |
2024/3/19 |
1,757 |
1,792 |
1,750 |
1,790 |
+1.82% |
15,200 |
2024/3/18 |
1,744 |
1,777 |
1,744 |
1,758 |
+1.33% |
17,000 |
2024/3/15 |
1,761 |
1,761 |
1,722 |
1,735 |
-2.69% |
16,300 |
2024/3/14 |
1,748 |
1,783 |
1,742 |
1,783 |
+2.06% |
19,400 |
2024/3/13 |
1,772 |
1,785 |
1,738 |
1,747 |
-1.30% |
25,600 |
2024/3/12 |
1,728 |
1,770 |
1,710 |
1,770 |
+2.97% |
21,100 |
2024/3/11 |
1,800 |
1,800 |
1,713 |
1,719 |
-4.45% |
36,600 |
2024/3/8 |
1,735 |
1,804 |
1,731 |
1,799 |
+3.87% |
80,800 |
2024/3/7 |
1,749 |
1,758 |
1,729 |
1,732 |
+0.23% |
33,000 |
2024/3/6 |
1,690 |
1,735 |
1,690 |
1,728 |
+0.99% |
20,500 |
2024/3/5 |
1,680 |
1,711 |
1,668 |
1,711 |
+1.85% |
16,400 |
2024/3/4 |
1,689 |
1,692 |
1,661 |
1,680 |
-0.30% |
14,200 |
2024/3/1 |
1,706 |
1,724 |
1,675 |
1,685 |
-1.23% |
17,800 |
2024/2/29 |
1,728 |
1,730 |
1,692 |
1,706 |
-0.93% |
18,700 |
2024/2/28 |
1,728 |
1,746 |
1,710 |
1,722 |
-0.35% |
17,500 |
2024/2/27 |
1,690 |
1,728 |
1,675 |
1,728 |
+2.86% |
32,000 |
2024/2/26 |
1,665 |
1,708 |
1,663 |
1,680 |
+1.14% |
38,700 |
2024/2/22 |
1,649 |
1,664 |
1,639 |
1,661 |
+1.78% |
12,100 |
2024/2/21 |
1,677 |
1,677 |
1,631 |
1,632 |
-2.80% |
13,700 |
2024/2/20 |
1,647 |
1,685 |
1,640 |
1,679 |
+2.38% |
24,000 |
2024/2/19 |
1,598 |
1,640 |
1,596 |
1,640 |
+2.31% |
17,000 |
2024/2/16 |
1,569 |
1,614 |
1,569 |
1,603 |
+2.17% |
20,500 |
2024/2/15 |
1,560 |
1,569 |
1,540 |
1,569 |
+1.16% |
14,800 |
2024/2/14 |
1,546 |
1,565 |
1,531 |
1,551 |
-0.77% |
28,300 |
2024/2/13 |
1,579 |
1,579 |
1,543 |
1,563 |
-2.07% |
36,500 |
2024/2/9 |
1,570 |
1,611 |
1,570 |
1,596 |
+0.95% |
24,600 |
2024/2/8 |
1,613 |
1,613 |
1,560 |
1,581 |
-2.23% |
28,100 |
2024/2/7 |
1,620 |
1,635 |
1,606 |
1,617 |
-1.34% |
61,300 |
2024/2/6 |
1,645 |
1,657 |
1,610 |
1,639 |
-0.36% |
50,500 |
2024/2/5 |
1,590 |
1,654 |
1,582 |
1,645 |
+3.98% |
30,500 |
2024/2/2 |
1,551 |
1,585 |
1,551 |
1,582 |
+1.87% |
18,000 |
2024/2/1 |
1,541 |
1,553 |
1,531 |
1,553 |
+0.84% |
20,000 |
2024/1/31 |
1,541 |
1,547 |
1,530 |
1,540 |
-0.45% |
11,800 |
2024/1/30 |
1,590 |
1,590 |
1,547 |
1,547 |
-2.09% |
22,500 |
2024/1/29 |
1,570 |
1,588 |
1,570 |
1,580 |
+1.28% |
13,900 |
2024/1/26 |
1,540 |
1,568 |
1,540 |
1,560 |
+0.97% |
11,500 |
2024/1/25 |
1,526 |
1,550 |
1,523 |
1,545 |
+0.13% |
17,600 |
2024/1/24 |
1,550 |
1,559 |
1,535 |
1,543 |
-0.45% |
10,400 |
2024/1/23 |
1,566 |
1,580 |
1,550 |
1,550 |
+0.19% |
19,300 |
2024/1/22 |
1,543 |
1,556 |
1,537 |
1,547 |
+1.58% |
10,200 |
2024/1/19 |
1,505 |
1,538 |
1,503 |
1,523 |
+1.40% |
21,100 |
2024/1/18 |
1,520 |
1,523 |
1,501 |
1,502 |
-0.53% |
18,300 |
2024/1/17 |
1,547 |
1,547 |
1,510 |
1,510 |
-1.76% |
31,600 |
2024/1/16 |
1,561 |
1,563 |
1,537 |
1,537 |
-1.16% |
18,500 |
2024/1/15 |
1,537 |
1,568 |
1,537 |
1,555 |
+1.30% |
14,700 |
2024/1/12 |
1,567 |
1,575 |
1,534 |
1,535 |
-2.54% |
35,500 |
2024/1/11 |
1,590 |
1,610 |
1,572 |
1,575 |
-0.19% |
23,300 |
2024/1/10 |
1,561 |
1,590 |
1,551 |
1,578 |
+0.77% |
25,100 |
2024/1/9 |
1,566 |
1,580 |
1,558 |
1,566 |
+0.64% |
13,900 |
2024/1/5 |
1,597 |
1,599 |
1,556 |
1,556 |
-1.89% |
20,300 |
2024/1/4 |
1,565 |
1,587 |
1,557 |
1,586 |
+1.28% |
21,900 |
2023/12/29 |
1,555 |
1,578 |
1,542 |
1,566 |
+0.71% |
21,100 |
2023/12/28 |
1,530 |
1,561 |
1,509 |
1,555 |
+1.77% |
29,100 |
2023/12/27 |
1,460 |
1,528 |
1,460 |
1,528 |
+4.09% |
89,300 |
2023/12/26 |
1,454 |
1,496 |
1,454 |
1,468 |
+0.69% |
47,600 |
2023/12/25 |
1,491 |
1,493 |
1,455 |
1,458 |
-1.22% |
39,900 |
2023/12/22 |
1,505 |
1,517 |
1,476 |
1,476 |
-2.06% |
52,200 |
2023/12/21 |
1,510 |
1,524 |
1,506 |
1,507 |
-1.44% |
27,900 |
2023/12/20 |
1,535 |
1,560 |
1,529 |
1,529 |
-0.59% |
16,700 |
2023/12/19 |
1,559 |
1,566 |
1,531 |
1,538 |
-1.35% |
28,700 |
2023/12/18 |
1,571 |
1,571 |
1,541 |
1,559 |
-1.70% |
19,900 |
2023/12/15 |
1,548 |
1,588 |
1,544 |
1,586 |
+4.20% |
33,000 |
2023/12/14 |
1,568 |
1,589 |
1,522 |
1,522 |
-2.87% |
44,100 |
2023/12/13 |
1,588 |
1,588 |
1,554 |
1,567 |
-1.88% |
48,400 |
2023/12/12 |
1,633 |
1,634 |
1,593 |
1,597 |
-1.78% |
30,000 |
2023/12/11 |
1,611 |
1,650 |
1,611 |
1,626 |
+1.62% |
20,600 |
2023/12/8 |
1,620 |
1,631 |
1,595 |
1,600 |
-2.02% |
68,100 |
2023/12/7 |
1,657 |
1,662 |
1,633 |
1,633 |
-1.45% |
21,600 |
2023/12/6 |
1,655 |
1,671 |
1,645 |
1,657 |
-0.06% |
25,300 |
2023/12/5 |
1,686 |
1,697 |
1,648 |
1,658 |
-1.31% |
32,500 |
2023/12/4 |
1,654 |
1,687 |
1,642 |
1,680 |
+1.63% |
24,700 |
2023/12/1 |
1,645 |
1,666 |
1,628 |
1,653 |
+1.29% |
28,800 |
2023/11/30 |
1,640 |
1,650 |
1,628 |
1,632 |
-0.24% |
32,300 |
2023/11/29 |
1,610 |
1,639 |
1,604 |
1,636 |
+1.11% |
37,900 |
2023/11/28 |
1,626 |
1,631 |
1,602 |
1,618 |
-0.49% |
39,200 |
2023/11/27 |
1,654 |
1,673 |
1,626 |
1,626 |
-0.91% |
26,600 |
2023/11/24 |
1,658 |
1,677 |
1,641 |
1,641 |
-1.32% |
25,200 |
2023/11/22 |
1,654 |
1,673 |
1,654 |
1,663 |
-0.60% |
17,000 |
2023/11/21 |
1,656 |
1,675 |
1,650 |
1,673 |
+1.27% |
28,000 |
2023/11/20 |
1,659 |
1,680 |
1,650 |
1,652 |
+0.12% |
43,200 |
2023/11/17 |
1,636 |
1,650 |
1,606 |
1,650 |
+0.86% |
23,800 |
2023/11/16 |
1,646 |
1,668 |
1,602 |
1,636 |
-1.21% |
47,200 |
2023/11/15 |
1,661 |
1,691 |
1,646 |
1,656 |
-0.36% |
34,300 |
2023/11/14 |
1,663 |
1,701 |
1,654 |
1,662 |
-0.60% |
26,900 |
2023/11/13 |
1,731 |
1,734 |
1,653 |
1,672 |
-4.84% |
44,500 |
2023/11/10 |
1,759 |
1,765 |
1,738 |
1,757 |
+0.06% |
30,000 |
2023/11/9 |
1,748 |
1,757 |
1,731 |
1,756 |
+0.06% |
26,100 |
2023/11/8 |
1,822 |
1,822 |
1,745 |
1,755 |
-3.73% |
32,500 |
2023/11/7 |
1,815 |
1,829 |
1,810 |
1,823 |
+0.28% |
15,700 |
2023/11/6 |
1,790 |
1,821 |
1,777 |
1,818 |
+2.36% |
25,100 |
2023/11/2 |
1,785 |
1,786 |
1,768 |
1,776 |
-0.34% |
20,100 |
2023/11/1 |
1,765 |
1,782 |
1,760 |
1,782 |
+2.06% |
20,500 |
2023/10/31 |
1,720 |
1,746 |
1,700 |
1,746 |
+1.51% |
21,100 |
2023/10/30 |
1,743 |
1,743 |
1,714 |
1,720 |
-1.15% |
16,900 |
2023/10/27 |
1,686 |
1,740 |
1,686 |
1,740 |
+2.96% |
24,200 |
2023/10/26 |
1,692 |
1,718 |
1,686 |
1,690 |
-1.69% |
23,000 |
2023/10/25 |
1,739 |
1,744 |
1,713 |
1,719 |
-0.52% |
13,700 |
2023/10/24 |
1,708 |
1,731 |
1,655 |
1,728 |
+1.17% |
43,600 |
|