日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,206 |
2,217 |
2,172 |
2,185 |
-1.18% |
17,300 |
2024/4/24 |
2,206 |
2,228 |
2,198 |
2,211 |
+0.23% |
13,600 |
2024/4/23 |
2,182 |
2,212 |
2,168 |
2,206 |
+1.10% |
21,500 |
2024/4/22 |
2,200 |
2,200 |
2,175 |
2,182 |
+1.07% |
12,700 |
2024/4/19 |
2,166 |
2,171 |
2,126 |
2,159 |
-1.37% |
27,900 |
2024/4/18 |
2,170 |
2,192 |
2,157 |
2,189 |
+0.64% |
11,400 |
2024/4/17 |
2,183 |
2,186 |
2,155 |
2,175 |
-0.82% |
26,700 |
2024/4/16 |
2,204 |
2,213 |
2,183 |
2,193 |
-1.62% |
21,400 |
2024/4/15 |
2,200 |
2,229 |
2,190 |
2,229 |
+0.00% |
12,500 |
2024/4/12 |
2,228 |
2,248 |
2,228 |
2,229 |
+0.59% |
32,800 |
2024/4/11 |
2,203 |
2,225 |
2,191 |
2,216 |
+0.09% |
13,900 |
2024/4/10 |
2,196 |
2,220 |
2,196 |
2,214 |
+0.36% |
14,200 |
2024/4/9 |
2,206 |
2,230 |
2,196 |
2,206 |
+0.05% |
15,600 |
2024/4/8 |
2,199 |
2,216 |
2,199 |
2,205 |
+0.27% |
14,800 |
2024/4/5 |
2,184 |
2,199 |
2,165 |
2,199 |
+0.14% |
20,600 |
2024/4/4 |
2,169 |
2,207 |
2,169 |
2,196 |
+0.73% |
21,900 |
2024/4/3 |
2,165 |
2,196 |
2,161 |
2,180 |
-0.41% |
29,200 |
2024/4/2 |
2,220 |
2,220 |
2,177 |
2,189 |
-0.68% |
33,000 |
2024/4/1 |
2,208 |
2,220 |
2,191 |
2,204 |
+0.64% |
35,000 |
2024/3/29 |
2,155 |
2,192 |
2,155 |
2,190 |
+1.72% |
24,300 |
2024/3/28 |
2,182 |
2,190 |
2,142 |
2,153 |
-1.33% |
20,400 |
2024/3/27 |
2,181 |
2,199 |
2,174 |
2,182 |
+0.69% |
38,100 |
2024/3/26 |
2,154 |
2,180 |
2,150 |
2,167 |
-0.05% |
24,800 |
2024/3/25 |
2,185 |
2,186 |
2,153 |
2,168 |
-1.59% |
43,300 |
2024/3/22 |
2,230 |
2,230 |
2,198 |
2,203 |
-0.63% |
21,900 |
2024/3/21 |
2,220 |
2,232 |
2,205 |
2,217 |
+0.59% |
36,200 |
2024/3/19 |
2,190 |
2,207 |
2,185 |
2,204 |
+1.05% |
32,700 |
2024/3/18 |
2,193 |
2,194 |
2,179 |
2,181 |
-0.37% |
18,800 |
2024/3/15 |
2,170 |
2,194 |
2,165 |
2,189 |
+0.78% |
24,200 |
2024/3/14 |
2,164 |
2,173 |
2,137 |
2,172 |
+0.93% |
25,600 |
2024/3/13 |
2,159 |
2,163 |
2,138 |
2,152 |
-0.28% |
23,700 |
2024/3/12 |
2,122 |
2,158 |
2,112 |
2,158 |
+1.36% |
27,400 |
2024/3/11 |
2,144 |
2,145 |
2,106 |
2,129 |
-1.48% |
24,800 |
2024/3/8 |
2,117 |
2,170 |
2,117 |
2,161 |
+1.79% |
42,600 |
2024/3/7 |
2,136 |
2,139 |
2,115 |
2,123 |
-0.19% |
26,200 |
2024/3/6 |
2,112 |
2,134 |
2,112 |
2,127 |
+0.81% |
35,700 |
2024/3/5 |
2,101 |
2,119 |
2,101 |
2,110 |
+0.43% |
22,900 |
2024/3/4 |
2,085 |
2,111 |
2,082 |
2,101 |
+0.96% |
29,900 |
2024/3/1 |
2,070 |
2,088 |
2,070 |
2,081 |
+0.53% |
13,100 |
2024/2/29 |
2,093 |
2,099 |
2,065 |
2,070 |
-1.00% |
28,500 |
2024/2/28 |
2,086 |
2,127 |
2,080 |
2,091 |
-0.62% |
33,100 |
2024/2/27 |
2,077 |
2,111 |
2,077 |
2,104 |
+1.30% |
26,800 |
2024/2/26 |
2,091 |
2,107 |
2,077 |
2,077 |
-0.67% |
31,300 |
2024/2/22 |
2,105 |
2,105 |
2,085 |
2,091 |
-0.67% |
19,300 |
2024/2/21 |
2,081 |
2,105 |
2,081 |
2,105 |
+0.43% |
14,600 |
2024/2/20 |
2,102 |
2,103 |
2,088 |
2,096 |
-0.33% |
17,100 |
2024/2/19 |
2,088 |
2,104 |
2,086 |
2,103 |
+0.48% |
15,600 |
2024/2/16 |
2,070 |
2,097 |
2,065 |
2,093 |
+1.11% |
33,400 |
2024/2/15 |
2,052 |
2,073 |
2,048 |
2,070 |
+0.88% |
35,000 |
2024/2/14 |
2,056 |
2,056 |
2,027 |
2,052 |
-0.73% |
39,900 |
2024/2/13 |
2,047 |
2,067 |
2,046 |
2,067 |
+2.02% |
61,500 |
2024/2/9 |
2,045 |
2,078 |
2,008 |
2,026 |
-3.29% |
87,500 |
2024/2/8 |
2,116 |
2,116 |
2,077 |
2,095 |
-0.48% |
64,600 |
2024/2/7 |
2,087 |
2,118 |
2,087 |
2,105 |
+0.14% |
47,300 |
2024/2/6 |
2,130 |
2,130 |
2,099 |
2,102 |
-1.31% |
36,600 |
2024/2/5 |
2,116 |
2,139 |
2,115 |
2,130 |
+1.28% |
42,900 |
2024/2/2 |
2,105 |
2,119 |
2,101 |
2,103 |
-0.33% |
29,300 |
2024/2/1 |
2,121 |
2,123 |
2,100 |
2,110 |
-0.47% |
35,600 |
2024/1/31 |
2,099 |
2,120 |
2,091 |
2,120 |
+1.00% |
32,400 |
2024/1/30 |
2,105 |
2,121 |
2,098 |
2,099 |
+0.00% |
37,600 |
2024/1/29 |
2,081 |
2,103 |
2,075 |
2,099 |
+1.99% |
47,700 |
2024/1/26 |
2,068 |
2,074 |
2,055 |
2,058 |
-0.48% |
38,000 |
2024/1/25 |
2,053 |
2,075 |
2,053 |
2,068 |
+0.78% |
26,300 |
2024/1/24 |
2,068 |
2,068 |
2,041 |
2,052 |
-0.82% |
29,500 |
2024/1/23 |
2,077 |
2,087 |
2,063 |
2,069 |
-0.39% |
26,100 |
2024/1/22 |
2,054 |
2,079 |
2,054 |
2,077 |
+1.12% |
21,100 |
2024/1/19 |
2,050 |
2,059 |
2,044 |
2,054 |
+0.44% |
26,700 |
2024/1/18 |
2,052 |
2,053 |
2,039 |
2,045 |
-0.15% |
21,100 |
2024/1/17 |
2,053 |
2,076 |
2,048 |
2,048 |
-0.68% |
39,500 |
2024/1/16 |
2,109 |
2,110 |
2,058 |
2,062 |
-1.81% |
35,200 |
2024/1/15 |
2,080 |
2,116 |
2,078 |
2,100 |
+0.91% |
27,700 |
2024/1/12 |
2,100 |
2,103 |
2,072 |
2,081 |
-0.62% |
25,500 |
2024/1/11 |
2,090 |
2,103 |
2,084 |
2,094 |
+1.16% |
54,200 |
2024/1/10 |
2,056 |
2,074 |
2,044 |
2,070 |
+1.07% |
42,700 |
2024/1/9 |
2,058 |
2,064 |
2,040 |
2,048 |
-0.10% |
35,300 |
2024/1/5 |
2,050 |
2,061 |
2,049 |
2,050 |
+0.59% |
23,500 |
2024/1/4 |
2,021 |
2,038 |
2,011 |
2,038 |
+0.20% |
24,700 |
2023/12/29 |
2,012 |
2,046 |
2,012 |
2,034 |
+0.59% |
32,500 |
2023/12/28 |
1,985 |
2,028 |
1,977 |
2,022 |
+0.50% |
93,200 |
2023/12/27 |
1,990 |
2,017 |
1,972 |
2,012 |
+0.25% |
228,300 |
2023/12/26 |
1,992 |
2,013 |
1,986 |
2,007 |
+0.65% |
95,500 |
2023/12/25 |
1,991 |
2,003 |
1,988 |
1,994 |
+0.10% |
111,800 |
2023/12/22 |
2,001 |
2,009 |
1,981 |
1,992 |
-0.70% |
105,600 |
2023/12/21 |
1,999 |
2,014 |
1,992 |
2,006 |
-0.50% |
61,500 |
2023/12/20 |
2,022 |
2,033 |
2,016 |
2,016 |
-0.20% |
37,500 |
2023/12/19 |
2,028 |
2,029 |
2,005 |
2,020 |
+0.10% |
35,500 |
2023/12/18 |
2,018 |
2,026 |
2,004 |
2,018 |
-1.18% |
50,500 |
2023/12/15 |
2,042 |
2,051 |
2,032 |
2,042 |
+0.10% |
30,900 |
2023/12/14 |
2,053 |
2,053 |
2,030 |
2,040 |
-0.20% |
30,400 |
2023/12/13 |
2,043 |
2,054 |
2,034 |
2,044 |
+0.34% |
28,100 |
2023/12/12 |
2,047 |
2,047 |
2,028 |
2,037 |
+0.10% |
23,500 |
2023/12/11 |
2,026 |
2,038 |
2,019 |
2,035 |
+1.75% |
38,900 |
2023/12/8 |
2,031 |
2,040 |
1,992 |
2,000 |
-1.72% |
103,400 |
2023/12/7 |
2,057 |
2,063 |
2,028 |
2,035 |
-1.74% |
50,400 |
2023/12/6 |
2,048 |
2,082 |
2,044 |
2,071 |
+1.12% |
39,000 |
2023/12/5 |
2,062 |
2,088 |
2,045 |
2,048 |
-1.21% |
56,600 |
2023/12/4 |
2,094 |
2,094 |
2,060 |
2,073 |
-1.14% |
38,900 |
2023/12/1 |
2,113 |
2,116 |
2,085 |
2,097 |
-0.24% |
46,300 |
2023/11/30 |
2,107 |
2,116 |
2,101 |
2,102 |
+0.05% |
43,900 |
2023/11/29 |
2,115 |
2,118 |
2,100 |
2,101 |
-0.66% |
37,400 |
2023/11/28 |
2,108 |
2,115 |
2,090 |
2,115 |
+1.49% |
41,800 |
2023/11/27 |
2,083 |
2,096 |
2,083 |
2,084 |
+0.24% |
25,500 |
2023/11/24 |
2,080 |
2,087 |
2,074 |
2,079 |
+0.63% |
27,200 |
2023/11/22 |
2,054 |
2,075 |
2,054 |
2,066 |
+0.58% |
19,300 |
2023/11/21 |
2,059 |
2,061 |
2,041 |
2,054 |
-0.39% |
34,300 |
2023/11/20 |
2,093 |
2,106 |
2,060 |
2,062 |
-1.48% |
44,200 |
2023/11/17 |
2,065 |
2,093 |
2,065 |
2,093 |
+1.36% |
30,100 |
2023/11/16 |
2,080 |
2,087 |
2,057 |
2,065 |
-0.77% |
42,300 |
2023/11/15 |
2,096 |
2,103 |
2,081 |
2,081 |
-0.72% |
39,000 |
2023/11/14 |
2,098 |
2,111 |
2,095 |
2,096 |
-0.10% |
22,100 |
2023/11/13 |
2,140 |
2,146 |
2,098 |
2,098 |
-1.92% |
25,700 |
2023/11/10 |
2,114 |
2,142 |
2,114 |
2,139 |
+0.23% |
26,700 |
2023/11/9 |
2,126 |
2,139 |
2,112 |
2,134 |
+0.38% |
25,800 |
2023/11/8 |
2,150 |
2,150 |
2,109 |
2,126 |
-1.12% |
36,300 |
2023/11/7 |
2,165 |
2,165 |
2,143 |
2,150 |
-0.69% |
29,600 |
2023/11/6 |
2,180 |
2,181 |
2,158 |
2,165 |
+0.60% |
47,500 |
2023/11/2 |
2,168 |
2,188 |
2,135 |
2,152 |
-0.46% |
28,300 |
2023/11/1 |
2,160 |
2,175 |
2,138 |
2,162 |
+1.03% |
35,600 |
2023/10/31 |
2,104 |
2,140 |
2,102 |
2,140 |
+1.71% |
24,000 |
2023/10/30 |
2,139 |
2,139 |
2,100 |
2,104 |
-1.91% |
37,900 |
2023/10/27 |
2,114 |
2,145 |
2,114 |
2,145 |
+1.51% |
25,000 |
2023/10/26 |
2,107 |
2,135 |
2,103 |
2,113 |
+0.28% |
33,400 |
2023/10/25 |
2,125 |
2,135 |
2,106 |
2,107 |
-0.43% |
27,200 |
|