日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,233 |
2,233 |
2,163 |
2,199 |
-1.52% |
18,600 |
2024/4/18 |
2,206 |
2,233 |
2,205 |
2,233 |
+1.96% |
8,100 |
2024/4/17 |
2,242 |
2,242 |
2,190 |
2,190 |
-0.73% |
9,000 |
2024/4/16 |
2,239 |
2,242 |
2,202 |
2,206 |
-1.47% |
11,300 |
2024/4/15 |
2,223 |
2,239 |
2,222 |
2,239 |
+0.04% |
5,500 |
2024/4/12 |
2,248 |
2,248 |
2,218 |
2,238 |
-0.36% |
13,000 |
2024/4/11 |
2,197 |
2,246 |
2,197 |
2,246 |
+1.45% |
11,200 |
2024/4/10 |
2,194 |
2,229 |
2,188 |
2,214 |
+0.59% |
6,200 |
2024/4/9 |
2,177 |
2,217 |
2,177 |
2,201 |
+0.69% |
8,100 |
2024/4/8 |
2,178 |
2,197 |
2,153 |
2,186 |
+0.51% |
9,400 |
2024/4/5 |
2,148 |
2,177 |
2,140 |
2,175 |
+0.51% |
7,900 |
2024/4/4 |
2,163 |
2,168 |
2,146 |
2,164 |
+0.09% |
11,100 |
2024/4/3 |
2,126 |
2,169 |
2,126 |
2,162 |
+0.93% |
14,900 |
2024/4/2 |
2,152 |
2,158 |
2,126 |
2,142 |
-1.02% |
23,100 |
2024/4/1 |
2,201 |
2,201 |
2,164 |
2,164 |
-1.68% |
12,300 |
2024/3/29 |
2,198 |
2,220 |
2,195 |
2,201 |
+0.87% |
11,500 |
2024/3/28 |
2,324 |
2,324 |
2,181 |
2,182 |
-7.46% |
42,600 |
2024/3/27 |
2,350 |
2,363 |
2,338 |
2,358 |
+0.60% |
124,300 |
2024/3/26 |
2,309 |
2,344 |
2,309 |
2,344 |
+1.08% |
16,900 |
2024/3/25 |
2,320 |
2,345 |
2,314 |
2,319 |
-0.26% |
18,200 |
2024/3/22 |
2,332 |
2,342 |
2,317 |
2,325 |
-0.30% |
13,300 |
2024/3/21 |
2,350 |
2,350 |
2,326 |
2,332 |
+0.21% |
17,700 |
2024/3/19 |
2,317 |
2,334 |
2,303 |
2,327 |
+0.30% |
28,800 |
2024/3/18 |
2,329 |
2,346 |
2,313 |
2,320 |
+0.00% |
22,200 |
2024/3/15 |
2,315 |
2,339 |
2,302 |
2,320 |
+0.22% |
39,800 |
2024/3/14 |
2,280 |
2,315 |
2,265 |
2,315 |
+1.14% |
17,000 |
2024/3/13 |
2,285 |
2,298 |
2,260 |
2,289 |
+0.35% |
16,900 |
2024/3/12 |
2,254 |
2,281 |
2,241 |
2,281 |
+0.48% |
11,200 |
2024/3/11 |
2,300 |
2,300 |
2,242 |
2,270 |
-2.07% |
22,700 |
2024/3/8 |
2,273 |
2,318 |
2,273 |
2,318 |
+0.87% |
23,700 |
2024/3/7 |
2,300 |
2,320 |
2,290 |
2,298 |
-0.04% |
22,500 |
2024/3/6 |
2,241 |
2,299 |
2,233 |
2,299 |
+2.54% |
51,900 |
2024/3/5 |
2,223 |
2,253 |
2,223 |
2,242 |
+0.13% |
10,200 |
2024/3/4 |
2,245 |
2,249 |
2,221 |
2,239 |
-0.49% |
14,700 |
2024/3/1 |
2,245 |
2,250 |
2,216 |
2,250 |
-0.62% |
27,800 |
2024/2/29 |
2,262 |
2,285 |
2,243 |
2,264 |
+0.13% |
25,200 |
2024/2/28 |
2,284 |
2,309 |
2,255 |
2,261 |
-0.66% |
24,800 |
2024/2/27 |
2,255 |
2,290 |
2,255 |
2,276 |
+0.93% |
20,900 |
2024/2/26 |
2,214 |
2,257 |
2,214 |
2,255 |
+1.85% |
23,600 |
2024/2/22 |
2,210 |
2,222 |
2,198 |
2,214 |
+0.18% |
11,300 |
2024/2/21 |
2,186 |
2,214 |
2,182 |
2,210 |
+0.18% |
11,500 |
2024/2/20 |
2,212 |
2,229 |
2,199 |
2,206 |
-0.27% |
19,500 |
2024/2/19 |
2,173 |
2,214 |
2,173 |
2,212 |
+2.22% |
16,700 |
2024/2/16 |
2,145 |
2,173 |
2,136 |
2,164 |
+0.89% |
17,100 |
2024/2/15 |
2,127 |
2,147 |
2,116 |
2,145 |
+0.42% |
16,100 |
2024/2/14 |
2,166 |
2,172 |
2,116 |
2,136 |
-0.88% |
25,800 |
2024/2/13 |
2,193 |
2,256 |
2,066 |
2,155 |
-1.69% |
117,500 |
2024/2/9 |
2,194 |
2,208 |
2,184 |
2,192 |
-0.41% |
12,400 |
2024/2/8 |
2,216 |
2,216 |
2,173 |
2,201 |
-0.50% |
17,700 |
2024/2/7 |
2,189 |
2,227 |
2,189 |
2,212 |
+1.19% |
45,000 |
2024/2/6 |
2,175 |
2,206 |
2,159 |
2,186 |
+0.32% |
39,000 |
2024/2/5 |
2,180 |
2,183 |
2,156 |
2,179 |
-0.05% |
35,100 |
2024/2/2 |
2,197 |
2,197 |
2,175 |
2,180 |
-0.77% |
23,800 |
2024/2/1 |
2,190 |
2,211 |
2,187 |
2,197 |
-0.54% |
15,900 |
2024/1/31 |
2,194 |
2,209 |
2,176 |
2,209 |
+0.87% |
14,700 |
2024/1/30 |
2,221 |
2,233 |
2,186 |
2,190 |
-1.93% |
26,700 |
2024/1/29 |
2,232 |
2,255 |
2,223 |
2,233 |
+0.50% |
17,400 |
2024/1/26 |
2,210 |
2,230 |
2,198 |
2,222 |
+0.36% |
24,800 |
2024/1/25 |
2,188 |
2,216 |
2,188 |
2,214 |
+0.59% |
19,700 |
2024/1/24 |
2,203 |
2,229 |
2,187 |
2,201 |
-0.50% |
29,000 |
2024/1/23 |
2,219 |
2,222 |
2,188 |
2,212 |
-0.54% |
35,500 |
2024/1/22 |
2,235 |
2,260 |
2,212 |
2,224 |
-0.36% |
36,900 |
2024/1/19 |
2,257 |
2,269 |
2,215 |
2,232 |
-0.49% |
46,500 |
2024/1/18 |
2,218 |
2,252 |
2,209 |
2,243 |
+1.45% |
48,600 |
2024/1/17 |
2,144 |
2,268 |
2,144 |
2,211 |
+2.69% |
122,700 |
2024/1/16 |
2,120 |
2,170 |
2,080 |
2,153 |
+1.37% |
149,400 |
2024/1/15 |
1,970 |
2,130 |
1,967 |
2,124 |
+7.82% |
326,800 |
2024/1/12 |
1,997 |
1,997 |
1,960 |
1,970 |
-1.30% |
39,800 |
2024/1/11 |
1,986 |
1,997 |
1,978 |
1,996 |
+1.06% |
43,200 |
2024/1/10 |
1,956 |
1,995 |
1,955 |
1,975 |
+1.13% |
41,200 |
2024/1/9 |
1,925 |
1,956 |
1,925 |
1,953 |
+1.72% |
40,500 |
2024/1/5 |
1,903 |
1,921 |
1,903 |
1,920 |
+0.58% |
27,400 |
2024/1/4 |
1,898 |
1,909 |
1,888 |
1,909 |
+0.95% |
23,100 |
2023/12/29 |
1,891 |
1,895 |
1,884 |
1,891 |
+0.05% |
14,700 |
2023/12/28 |
1,874 |
1,890 |
1,870 |
1,890 |
+1.23% |
22,000 |
2023/12/27 |
1,855 |
1,867 |
1,855 |
1,867 |
+0.65% |
31,300 |
2023/12/26 |
1,851 |
1,860 |
1,851 |
1,855 |
+0.00% |
15,500 |
2023/12/25 |
1,869 |
1,872 |
1,848 |
1,855 |
-0.43% |
21,800 |
2023/12/22 |
1,853 |
1,866 |
1,853 |
1,863 |
+0.59% |
19,500 |
2023/12/21 |
1,860 |
1,863 |
1,851 |
1,852 |
-0.64% |
20,000 |
2023/12/20 |
1,870 |
1,876 |
1,863 |
1,864 |
-0.48% |
33,300 |
2023/12/19 |
1,872 |
1,875 |
1,867 |
1,873 |
+0.16% |
32,800 |
2023/12/18 |
1,854 |
1,873 |
1,841 |
1,870 |
+0.32% |
39,300 |
2023/12/15 |
1,865 |
1,865 |
1,847 |
1,864 |
+0.11% |
29,300 |
2023/12/14 |
1,880 |
1,880 |
1,857 |
1,862 |
-0.59% |
28,300 |
2023/12/13 |
1,872 |
1,880 |
1,862 |
1,873 |
+0.05% |
17,800 |
2023/12/12 |
1,881 |
1,886 |
1,865 |
1,872 |
-0.69% |
26,800 |
2023/12/11 |
1,886 |
1,887 |
1,876 |
1,885 |
+0.05% |
18,400 |
2023/12/8 |
1,893 |
1,895 |
1,872 |
1,884 |
-0.58% |
45,700 |
2023/12/7 |
1,905 |
1,905 |
1,895 |
1,895 |
-0.68% |
14,600 |
2023/12/6 |
1,905 |
1,910 |
1,899 |
1,908 |
+0.69% |
28,500 |
2023/12/5 |
1,908 |
1,914 |
1,895 |
1,895 |
-0.73% |
22,800 |
2023/12/4 |
1,909 |
1,913 |
1,900 |
1,909 |
-0.16% |
22,000 |
2023/12/1 |
1,909 |
1,921 |
1,908 |
1,912 |
+0.26% |
30,600 |
2023/11/30 |
1,902 |
1,910 |
1,891 |
1,907 |
+0.21% |
27,100 |
2023/11/29 |
1,912 |
1,914 |
1,903 |
1,903 |
-0.57% |
14,900 |
2023/11/28 |
1,906 |
1,914 |
1,902 |
1,914 |
+0.42% |
26,900 |
2023/11/27 |
1,909 |
1,913 |
1,902 |
1,906 |
+0.00% |
18,700 |
2023/11/24 |
1,899 |
1,906 |
1,895 |
1,906 |
+0.74% |
26,400 |
2023/11/22 |
1,890 |
1,903 |
1,890 |
1,892 |
+0.11% |
12,800 |
2023/11/21 |
1,886 |
1,897 |
1,885 |
1,890 |
-0.16% |
18,400 |
2023/11/20 |
1,901 |
1,909 |
1,892 |
1,893 |
-0.63% |
28,300 |
2023/11/17 |
1,885 |
1,908 |
1,881 |
1,905 |
+1.01% |
23,900 |
2023/11/16 |
1,900 |
1,901 |
1,885 |
1,886 |
-0.53% |
26,800 |
2023/11/15 |
1,895 |
1,902 |
1,892 |
1,896 |
+0.26% |
24,200 |
2023/11/14 |
1,904 |
1,904 |
1,891 |
1,891 |
-0.68% |
21,900 |
2023/11/13 |
1,897 |
1,916 |
1,889 |
1,904 |
+0.26% |
25,100 |
2023/11/10 |
1,907 |
1,912 |
1,894 |
1,899 |
-0.99% |
36,900 |
2023/11/9 |
1,909 |
1,924 |
1,903 |
1,918 |
+0.47% |
23,000 |
2023/11/8 |
1,933 |
1,933 |
1,891 |
1,909 |
-0.47% |
26,200 |
2023/11/7 |
1,922 |
1,939 |
1,916 |
1,918 |
-0.57% |
16,500 |
2023/11/6 |
1,956 |
1,956 |
1,928 |
1,929 |
-0.67% |
26,200 |
2023/11/2 |
1,940 |
1,942 |
1,921 |
1,942 |
+0.26% |
22,900 |
2023/11/1 |
1,955 |
1,960 |
1,934 |
1,937 |
-0.46% |
35,100 |
2023/10/31 |
1,920 |
1,946 |
1,912 |
1,946 |
+1.25% |
20,800 |
2023/10/30 |
1,953 |
1,953 |
1,919 |
1,922 |
-1.59% |
65,800 |
2023/10/27 |
1,950 |
1,958 |
1,944 |
1,953 |
+0.67% |
21,200 |
2023/10/26 |
1,940 |
1,956 |
1,940 |
1,940 |
+0.26% |
19,900 |
2023/10/25 |
1,949 |
1,950 |
1,934 |
1,935 |
-0.10% |
20,100 |
2023/10/24 |
1,937 |
1,939 |
1,895 |
1,937 |
+0.99% |
47,000 |
2023/10/23 |
1,933 |
1,943 |
1,918 |
1,918 |
-0.62% |
31,200 |
2023/10/20 |
1,939 |
1,947 |
1,930 |
1,930 |
-0.46% |
21,700 |
2023/10/19 |
1,944 |
1,955 |
1,936 |
1,939 |
-0.46% |
23,200 |
|