日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,232 |
2,232 |
2,163 |
2,198 |
-0.90% |
81,000 |
2024/4/18 |
2,216 |
2,228 |
2,182 |
2,218 |
-0.58% |
89,300 |
2024/4/17 |
2,230 |
2,254 |
2,216 |
2,231 |
-0.67% |
78,500 |
2024/4/16 |
2,256 |
2,265 |
2,226 |
2,246 |
-1.36% |
83,400 |
2024/4/15 |
2,260 |
2,286 |
2,250 |
2,277 |
+0.40% |
65,100 |
2024/4/12 |
2,264 |
2,272 |
2,243 |
2,268 |
+0.35% |
102,900 |
2024/4/11 |
2,234 |
2,262 |
2,210 |
2,260 |
-0.26% |
100,800 |
2024/4/10 |
2,262 |
2,287 |
2,255 |
2,266 |
-0.53% |
90,900 |
2024/4/9 |
2,278 |
2,297 |
2,271 |
2,278 |
-0.26% |
56,500 |
2024/4/8 |
2,298 |
2,321 |
2,273 |
2,284 |
+0.57% |
102,200 |
2024/4/5 |
2,249 |
2,280 |
2,243 |
2,271 |
+0.49% |
99,200 |
2024/4/4 |
2,215 |
2,278 |
2,214 |
2,260 |
+2.31% |
187,000 |
2024/4/3 |
2,237 |
2,252 |
2,206 |
2,209 |
+3.18% |
156,300 |
2024/4/2 |
2,205 |
2,206 |
2,129 |
2,141 |
-0.65% |
112,000 |
2024/4/1 |
2,195 |
2,216 |
2,145 |
2,155 |
-1.60% |
150,400 |
2024/3/29 |
2,133 |
2,207 |
2,133 |
2,190 |
+3.60% |
127,200 |
2024/3/28 |
2,150 |
2,170 |
2,105 |
2,114 |
-3.38% |
149,800 |
2024/3/27 |
2,199 |
2,200 |
2,160 |
2,188 |
+1.48% |
136,500 |
2024/3/26 |
2,111 |
2,175 |
2,102 |
2,156 |
+1.99% |
133,700 |
2024/3/25 |
2,104 |
2,126 |
2,094 |
2,114 |
+0.48% |
82,200 |
2024/3/22 |
2,098 |
2,113 |
2,084 |
2,104 |
+0.29% |
81,300 |
2024/3/21 |
2,095 |
2,102 |
2,071 |
2,098 |
+0.87% |
99,700 |
2024/3/19 |
2,058 |
2,100 |
2,028 |
2,080 |
+2.21% |
138,200 |
2024/3/18 |
2,057 |
2,064 |
2,019 |
2,035 |
-1.12% |
194,500 |
2024/3/15 |
2,050 |
2,079 |
2,001 |
2,058 |
+13.33% |
528,800 |
2024/3/14 |
1,799 |
1,817 |
1,799 |
1,816 |
+0.94% |
41,300 |
2024/3/13 |
1,810 |
1,819 |
1,783 |
1,799 |
-0.44% |
35,200 |
2024/3/12 |
1,845 |
1,850 |
1,779 |
1,807 |
-1.95% |
78,900 |
2024/3/11 |
1,823 |
1,850 |
1,818 |
1,843 |
+1.43% |
69,800 |
2024/3/8 |
1,829 |
1,846 |
1,769 |
1,817 |
+0.17% |
109,600 |
2024/3/7 |
1,808 |
1,821 |
1,808 |
1,814 |
+0.50% |
45,400 |
2024/3/6 |
1,800 |
1,820 |
1,795 |
1,805 |
+0.06% |
61,500 |
2024/3/5 |
1,828 |
1,828 |
1,794 |
1,804 |
-1.85% |
63,600 |
2024/3/4 |
1,858 |
1,865 |
1,837 |
1,838 |
-1.02% |
74,600 |
2024/3/1 |
1,846 |
1,863 |
1,840 |
1,857 |
+0.05% |
49,700 |
2024/2/29 |
1,850 |
1,868 |
1,837 |
1,856 |
+0.60% |
78,800 |
2024/2/28 |
1,833 |
1,853 |
1,831 |
1,845 |
+1.43% |
53,100 |
2024/2/27 |
1,807 |
1,833 |
1,802 |
1,819 |
+0.94% |
50,800 |
2024/2/26 |
1,760 |
1,825 |
1,760 |
1,802 |
+0.11% |
66,700 |
2024/2/22 |
1,819 |
1,820 |
1,797 |
1,800 |
+0.17% |
55,200 |
2024/2/21 |
1,800 |
1,811 |
1,790 |
1,797 |
-0.28% |
40,000 |
2024/2/20 |
1,809 |
1,821 |
1,789 |
1,802 |
-1.10% |
56,600 |
2024/2/19 |
1,780 |
1,822 |
1,775 |
1,822 |
+2.65% |
55,900 |
2024/2/16 |
1,748 |
1,779 |
1,735 |
1,775 |
+2.13% |
99,800 |
2024/2/15 |
1,765 |
1,767 |
1,734 |
1,738 |
-1.14% |
115,800 |
2024/2/14 |
1,782 |
1,796 |
1,754 |
1,758 |
-1.57% |
131,300 |
2024/2/13 |
1,719 |
1,810 |
1,719 |
1,786 |
-4.95% |
230,300 |
2024/2/9 |
1,884 |
1,892 |
1,866 |
1,879 |
-0.21% |
80,400 |
2024/2/8 |
1,900 |
1,900 |
1,845 |
1,883 |
-1.26% |
93,000 |
2024/2/7 |
1,928 |
1,932 |
1,905 |
1,907 |
-1.09% |
59,600 |
2024/2/6 |
1,950 |
1,954 |
1,924 |
1,928 |
-0.98% |
52,500 |
2024/2/5 |
1,952 |
1,965 |
1,946 |
1,947 |
-0.26% |
50,400 |
2024/2/2 |
1,965 |
1,968 |
1,945 |
1,952 |
-0.91% |
38,600 |
2024/2/1 |
1,966 |
1,977 |
1,943 |
1,970 |
-0.10% |
48,100 |
2024/1/31 |
1,971 |
1,972 |
1,937 |
1,972 |
+0.05% |
65,200 |
2024/1/30 |
1,972 |
1,980 |
1,964 |
1,971 |
+0.05% |
55,600 |
2024/1/29 |
1,953 |
1,973 |
1,953 |
1,970 |
+1.03% |
36,700 |
2024/1/26 |
1,950 |
1,961 |
1,945 |
1,950 |
-0.51% |
55,100 |
2024/1/25 |
1,937 |
1,970 |
1,937 |
1,960 |
+1.29% |
36,100 |
2024/1/24 |
1,946 |
1,951 |
1,911 |
1,935 |
-1.23% |
80,400 |
2024/1/23 |
1,941 |
1,959 |
1,941 |
1,959 |
+0.93% |
51,400 |
2024/1/22 |
1,924 |
1,941 |
1,919 |
1,941 |
+0.94% |
28,800 |
2024/1/19 |
1,942 |
1,944 |
1,916 |
1,923 |
-0.72% |
52,700 |
2024/1/18 |
1,942 |
1,956 |
1,932 |
1,937 |
+0.47% |
53,500 |
2024/1/17 |
1,949 |
1,964 |
1,928 |
1,928 |
-0.05% |
58,800 |
2024/1/16 |
1,968 |
1,968 |
1,922 |
1,929 |
-2.43% |
43,200 |
2024/1/15 |
1,938 |
1,980 |
1,937 |
1,977 |
+2.01% |
46,900 |
2024/1/12 |
1,951 |
1,966 |
1,931 |
1,938 |
-0.72% |
41,600 |
2024/1/11 |
1,970 |
1,980 |
1,948 |
1,952 |
+0.31% |
60,800 |
2024/1/10 |
1,950 |
1,950 |
1,925 |
1,946 |
+0.72% |
88,100 |
2024/1/9 |
1,932 |
1,946 |
1,919 |
1,932 |
+0.10% |
85,900 |
2024/1/5 |
1,936 |
1,968 |
1,928 |
1,930 |
+0.26% |
67,600 |
2024/1/4 |
1,938 |
1,951 |
1,912 |
1,925 |
-1.28% |
75,000 |
2023/12/29 |
1,946 |
1,953 |
1,932 |
1,950 |
+0.26% |
137,900 |
2023/12/28 |
1,910 |
1,948 |
1,908 |
1,945 |
+1.62% |
86,900 |
2023/12/27 |
1,898 |
1,925 |
1,898 |
1,914 |
+1.65% |
57,200 |
2023/12/26 |
1,886 |
1,890 |
1,870 |
1,883 |
+0.21% |
34,500 |
2023/12/25 |
1,898 |
1,898 |
1,869 |
1,879 |
+0.00% |
40,000 |
2023/12/22 |
1,851 |
1,879 |
1,850 |
1,879 |
+2.06% |
38,300 |
2023/12/21 |
1,881 |
1,881 |
1,839 |
1,841 |
-2.28% |
35,500 |
2023/12/20 |
1,875 |
1,900 |
1,875 |
1,884 |
+0.69% |
75,100 |
2023/12/19 |
1,905 |
1,905 |
1,835 |
1,871 |
+2.52% |
99,700 |
2023/12/18 |
1,834 |
1,846 |
1,799 |
1,825 |
-0.76% |
90,600 |
2023/12/15 |
1,840 |
1,846 |
1,825 |
1,839 |
-0.33% |
124,200 |
2023/12/14 |
1,868 |
1,879 |
1,838 |
1,845 |
-1.23% |
78,900 |
2023/12/13 |
1,885 |
1,908 |
1,858 |
1,868 |
-0.80% |
44,400 |
2023/12/12 |
1,906 |
1,916 |
1,875 |
1,883 |
-0.48% |
46,800 |
2023/12/11 |
1,898 |
1,904 |
1,871 |
1,892 |
+0.58% |
76,600 |
2023/12/8 |
1,885 |
1,903 |
1,869 |
1,881 |
-1.10% |
79,300 |
2023/12/7 |
1,916 |
1,923 |
1,887 |
1,902 |
-1.86% |
55,700 |
2023/12/6 |
1,915 |
1,947 |
1,915 |
1,938 |
-0.10% |
83,100 |
2023/12/5 |
1,932 |
1,949 |
1,932 |
1,940 |
+0.00% |
61,100 |
2023/12/4 |
1,932 |
1,963 |
1,916 |
1,940 |
-1.62% |
71,200 |
2023/12/1 |
1,977 |
1,989 |
1,967 |
1,972 |
+0.15% |
49,400 |
2023/11/30 |
1,952 |
1,980 |
1,941 |
1,969 |
-1.10% |
128,900 |
2023/11/29 |
2,015 |
2,028 |
1,985 |
1,991 |
+0.00% |
53,200 |
2023/11/28 |
1,990 |
1,992 |
1,962 |
1,991 |
+0.05% |
69,600 |
2023/11/27 |
1,973 |
1,990 |
1,952 |
1,990 |
+0.25% |
70,500 |
2023/11/24 |
1,991 |
1,997 |
1,965 |
1,985 |
+0.86% |
73,300 |
2023/11/22 |
1,954 |
1,977 |
1,938 |
1,968 |
+0.72% |
69,800 |
2023/11/21 |
1,977 |
1,993 |
1,949 |
1,954 |
-1.16% |
106,900 |
2023/11/20 |
1,979 |
2,012 |
1,963 |
1,977 |
+0.25% |
129,200 |
2023/11/17 |
1,980 |
2,001 |
1,968 |
1,972 |
+0.77% |
183,500 |
2023/11/16 |
1,919 |
1,978 |
1,911 |
1,957 |
+2.25% |
122,300 |
2023/11/15 |
1,945 |
1,945 |
1,888 |
1,914 |
+0.26% |
115,700 |
2023/11/14 |
1,897 |
1,920 |
1,868 |
1,909 |
+2.19% |
148,500 |
2023/11/13 |
1,903 |
1,924 |
1,812 |
1,868 |
-1.84% |
208,100 |
2023/11/10 |
1,893 |
1,910 |
1,862 |
1,903 |
+0.42% |
110,800 |
2023/11/9 |
1,904 |
1,924 |
1,874 |
1,895 |
-1.71% |
109,100 |
2023/11/8 |
1,948 |
1,962 |
1,911 |
1,928 |
-0.77% |
88,900 |
2023/11/7 |
2,000 |
2,005 |
1,940 |
1,943 |
-2.51% |
53,000 |
2023/11/6 |
2,020 |
2,020 |
1,990 |
1,993 |
-0.30% |
85,800 |
2023/11/2 |
2,022 |
2,031 |
1,989 |
1,999 |
-0.99% |
61,000 |
2023/11/1 |
1,992 |
2,028 |
1,992 |
2,019 |
+1.76% |
102,100 |
2023/10/31 |
1,953 |
1,985 |
1,948 |
1,984 |
+2.37% |
113,800 |
2023/10/30 |
1,945 |
1,963 |
1,920 |
1,938 |
-0.67% |
100,300 |
2023/10/27 |
1,904 |
1,952 |
1,822 |
1,951 |
+2.74% |
69,300 |
2023/10/26 |
1,887 |
1,908 |
1,883 |
1,899 |
+0.90% |
60,600 |
2023/10/25 |
1,897 |
1,909 |
1,876 |
1,882 |
-0.53% |
39,400 |
2023/10/24 |
1,896 |
1,905 |
1,849 |
1,892 |
+0.21% |
50,800 |
2023/10/23 |
1,894 |
1,908 |
1,881 |
1,888 |
-0.84% |
38,300 |
2023/10/20 |
1,888 |
1,910 |
1,880 |
1,904 |
+0.69% |
28,800 |
2023/10/19 |
1,855 |
1,899 |
1,855 |
1,891 |
-0.21% |
29,900 |
|