日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,188 |
2,200 |
2,077 |
2,080 |
-5.28% |
182,300 |
2024/4/24 |
2,148 |
2,220 |
2,136 |
2,196 |
+3.05% |
144,300 |
2024/4/23 |
2,212 |
2,212 |
2,088 |
2,131 |
-2.29% |
153,500 |
2024/4/22 |
2,145 |
2,215 |
2,076 |
2,181 |
+0.97% |
182,000 |
2024/4/19 |
2,193 |
2,205 |
2,083 |
2,160 |
-0.69% |
166,900 |
2024/4/18 |
2,150 |
2,239 |
2,123 |
2,175 |
+1.02% |
140,000 |
2024/4/17 |
2,208 |
2,240 |
2,153 |
2,153 |
-4.06% |
198,200 |
2024/4/16 |
2,330 |
2,353 |
2,221 |
2,244 |
-6.62% |
300,300 |
2024/4/15 |
2,400 |
2,451 |
2,316 |
2,403 |
-0.54% |
299,300 |
2024/4/12 |
2,425 |
2,566 |
2,377 |
2,416 |
-0.41% |
1,093,900 |
2024/4/11 |
2,308 |
2,588 |
2,268 |
2,426 |
+12.42% |
2,397,700 |
2024/4/10 |
2,150 |
2,184 |
2,127 |
2,158 |
-0.14% |
96,800 |
2024/4/9 |
2,032 |
2,185 |
2,023 |
2,161 |
+6.98% |
229,900 |
2024/4/8 |
1,974 |
2,020 |
1,966 |
2,020 |
+3.22% |
79,500 |
2024/4/5 |
1,871 |
1,974 |
1,858 |
1,957 |
+3.00% |
60,200 |
2024/4/4 |
1,895 |
1,924 |
1,870 |
1,900 |
+1.23% |
35,100 |
2024/4/3 |
1,864 |
1,902 |
1,847 |
1,877 |
+0.16% |
71,100 |
2024/4/2 |
1,936 |
1,949 |
1,852 |
1,874 |
-3.00% |
101,200 |
2024/4/1 |
1,975 |
1,979 |
1,921 |
1,932 |
-2.47% |
52,700 |
2024/3/29 |
1,972 |
2,052 |
1,950 |
1,981 |
+1.12% |
85,000 |
2024/3/28 |
1,947 |
2,012 |
1,903 |
1,959 |
+2.30% |
114,000 |
2024/3/27 |
1,950 |
1,977 |
1,915 |
1,915 |
-1.34% |
49,900 |
2024/3/26 |
1,901 |
1,958 |
1,899 |
1,941 |
+1.94% |
60,400 |
2024/3/25 |
1,938 |
1,980 |
1,896 |
1,904 |
-1.09% |
90,800 |
2024/3/22 |
2,006 |
2,019 |
1,919 |
1,925 |
-4.32% |
149,800 |
2024/3/21 |
2,094 |
2,095 |
2,006 |
2,012 |
-3.96% |
135,500 |
2024/3/19 |
2,091 |
2,095 |
2,045 |
2,095 |
-0.24% |
61,900 |
2024/3/18 |
2,034 |
2,108 |
2,008 |
2,100 |
+4.58% |
125,500 |
2024/3/15 |
1,970 |
2,022 |
1,945 |
2,008 |
+1.88% |
112,400 |
2024/3/14 |
2,008 |
2,024 |
1,905 |
1,971 |
-1.84% |
181,400 |
2024/3/13 |
2,056 |
2,100 |
1,990 |
2,008 |
-1.95% |
166,700 |
2024/3/12 |
2,020 |
2,111 |
1,990 |
2,048 |
+1.94% |
133,000 |
2024/3/11 |
1,970 |
2,074 |
1,966 |
2,009 |
-1.90% |
234,200 |
2024/3/8 |
2,100 |
2,160 |
2,039 |
2,048 |
-4.07% |
161,100 |
2024/3/7 |
2,255 |
2,268 |
2,098 |
2,135 |
-3.44% |
333,400 |
2024/3/6 |
2,099 |
2,260 |
2,074 |
2,211 |
+2.89% |
209,200 |
2024/3/5 |
2,135 |
2,153 |
2,061 |
2,149 |
-0.05% |
191,100 |
2024/3/4 |
2,080 |
2,223 |
2,050 |
2,150 |
+5.29% |
278,600 |
2024/3/1 |
1,984 |
2,047 |
1,980 |
2,042 |
+2.10% |
119,300 |
2024/2/29 |
2,015 |
2,062 |
1,989 |
2,000 |
-4.76% |
161,000 |
2024/2/28 |
2,043 |
2,146 |
2,029 |
2,100 |
+6.01% |
339,000 |
2024/2/27 |
1,911 |
1,996 |
1,910 |
1,981 |
+6.62% |
238,200 |
2024/2/26 |
1,815 |
1,868 |
1,792 |
1,858 |
+2.37% |
83,600 |
2024/2/22 |
1,827 |
1,840 |
1,780 |
1,815 |
+2.43% |
74,600 |
2024/2/21 |
1,780 |
1,824 |
1,757 |
1,772 |
-2.42% |
95,900 |
2024/2/20 |
1,876 |
1,877 |
1,800 |
1,816 |
-3.66% |
83,000 |
2024/2/19 |
1,874 |
1,897 |
1,818 |
1,885 |
+1.62% |
152,600 |
2024/2/16 |
1,698 |
1,857 |
1,651 |
1,855 |
+7.23% |
218,300 |
2024/2/15 |
1,789 |
1,794 |
1,673 |
1,730 |
-0.52% |
403,300 |
2024/2/14 |
1,659 |
1,739 |
1,633 |
1,739 |
+20.85% |
319,900 |
2024/2/13 |
1,430 |
1,460 |
1,415 |
1,439 |
+0.91% |
88,700 |
2024/2/9 |
1,434 |
1,467 |
1,426 |
1,426 |
-1.04% |
30,700 |
2024/2/8 |
1,451 |
1,466 |
1,418 |
1,441 |
+0.14% |
41,400 |
2024/2/7 |
1,472 |
1,482 |
1,428 |
1,439 |
-2.90% |
54,000 |
2024/2/6 |
1,511 |
1,511 |
1,480 |
1,482 |
-1.92% |
41,900 |
2024/2/5 |
1,490 |
1,519 |
1,450 |
1,511 |
+2.51% |
50,500 |
2024/2/2 |
1,435 |
1,488 |
1,435 |
1,474 |
+2.72% |
46,300 |
2024/2/1 |
1,427 |
1,455 |
1,424 |
1,435 |
-1.51% |
39,500 |
2024/1/31 |
1,477 |
1,506 |
1,414 |
1,457 |
-2.35% |
77,800 |
2024/1/30 |
1,451 |
1,500 |
1,451 |
1,492 |
+2.40% |
62,600 |
2024/1/29 |
1,486 |
1,490 |
1,451 |
1,457 |
-2.74% |
53,700 |
2024/1/26 |
1,503 |
1,535 |
1,488 |
1,498 |
-0.99% |
58,900 |
2024/1/25 |
1,550 |
1,572 |
1,490 |
1,513 |
-2.95% |
106,900 |
2024/1/24 |
1,522 |
1,582 |
1,522 |
1,559 |
+1.23% |
76,000 |
2024/1/23 |
1,565 |
1,575 |
1,531 |
1,540 |
-0.71% |
90,800 |
2024/1/22 |
1,490 |
1,552 |
1,463 |
1,551 |
+5.65% |
127,000 |
2024/1/19 |
1,480 |
1,494 |
1,426 |
1,468 |
-1.74% |
179,700 |
2024/1/18 |
1,454 |
1,509 |
1,437 |
1,494 |
+3.75% |
197,000 |
2024/1/17 |
1,383 |
1,464 |
1,365 |
1,440 |
+4.35% |
217,500 |
2024/1/16 |
1,417 |
1,457 |
1,372 |
1,380 |
-0.50% |
122,400 |
2024/1/15 |
1,360 |
1,398 |
1,348 |
1,387 |
+2.89% |
63,400 |
2024/1/12 |
1,324 |
1,350 |
1,298 |
1,348 |
+1.20% |
40,900 |
2024/1/11 |
1,340 |
1,345 |
1,319 |
1,332 |
-0.37% |
34,300 |
2024/1/10 |
1,359 |
1,360 |
1,332 |
1,337 |
-1.33% |
27,500 |
2024/1/9 |
1,303 |
1,365 |
1,303 |
1,355 |
+3.99% |
73,200 |
2024/1/5 |
1,355 |
1,355 |
1,296 |
1,303 |
-4.05% |
72,700 |
2024/1/4 |
1,264 |
1,360 |
1,263 |
1,358 |
+4.22% |
75,500 |
2023/12/29 |
1,314 |
1,327 |
1,291 |
1,303 |
-0.99% |
44,600 |
2023/12/28 |
1,211 |
1,316 |
1,207 |
1,316 |
+7.34% |
100,300 |
2023/12/27 |
1,230 |
1,253 |
1,201 |
1,226 |
-1.21% |
62,200 |
2023/12/26 |
1,216 |
1,271 |
1,216 |
1,241 |
+1.47% |
44,200 |
2023/12/25 |
1,236 |
1,258 |
1,221 |
1,223 |
-1.45% |
47,800 |
2023/12/22 |
1,269 |
1,279 |
1,241 |
1,241 |
-2.97% |
39,800 |
2023/12/21 |
1,264 |
1,283 |
1,261 |
1,279 |
-1.08% |
54,000 |
2023/12/20 |
1,305 |
1,342 |
1,277 |
1,293 |
-0.39% |
100,100 |
2023/12/19 |
1,208 |
1,298 |
1,202 |
1,298 |
+7.54% |
74,500 |
2023/12/18 |
1,206 |
1,218 |
1,182 |
1,207 |
+0.08% |
38,500 |
2023/12/15 |
1,194 |
1,216 |
1,182 |
1,206 |
+1.01% |
40,400 |
2023/12/14 |
1,219 |
1,245 |
1,194 |
1,194 |
-0.08% |
56,200 |
2023/12/13 |
1,214 |
1,224 |
1,191 |
1,195 |
-0.75% |
39,800 |
2023/12/12 |
1,240 |
1,242 |
1,196 |
1,204 |
-2.67% |
56,200 |
2023/12/11 |
1,257 |
1,274 |
1,237 |
1,237 |
+0.08% |
34,500 |
2023/12/8 |
1,225 |
1,259 |
1,225 |
1,236 |
-1.51% |
61,500 |
2023/12/7 |
1,306 |
1,313 |
1,255 |
1,255 |
-5.07% |
71,600 |
2023/12/6 |
1,310 |
1,338 |
1,310 |
1,322 |
+1.77% |
71,900 |
2023/12/5 |
1,318 |
1,340 |
1,299 |
1,299 |
-2.48% |
78,900 |
2023/12/4 |
1,330 |
1,359 |
1,325 |
1,332 |
-1.62% |
61,300 |
2023/12/1 |
1,319 |
1,365 |
1,305 |
1,354 |
+2.65% |
104,600 |
2023/11/30 |
1,365 |
1,378 |
1,299 |
1,319 |
-3.37% |
131,000 |
2023/11/29 |
1,263 |
1,404 |
1,263 |
1,365 |
+7.31% |
382,800 |
2023/11/28 |
1,307 |
1,330 |
1,267 |
1,272 |
-2.30% |
91,000 |
2023/11/27 |
1,325 |
1,348 |
1,293 |
1,302 |
-2.18% |
86,000 |
2023/11/24 |
1,343 |
1,365 |
1,327 |
1,331 |
-0.89% |
63,700 |
2023/11/22 |
1,376 |
1,394 |
1,336 |
1,343 |
-4.14% |
133,200 |
2023/11/21 |
1,392 |
1,415 |
1,350 |
1,401 |
+2.49% |
122,300 |
2023/11/20 |
1,330 |
1,390 |
1,321 |
1,367 |
+1.64% |
119,300 |
2023/11/17 |
1,311 |
1,346 |
1,296 |
1,345 |
+1.13% |
155,100 |
2023/11/16 |
1,300 |
1,359 |
1,277 |
1,330 |
-0.82% |
257,500 |
2023/11/15 |
1,243 |
1,345 |
1,241 |
1,341 |
+8.58% |
499,600 |
2023/11/14 |
1,132 |
1,243 |
1,093 |
1,235 |
+20.96% |
886,600 |
2023/11/13 |
1,059 |
1,059 |
1,016 |
1,021 |
-2.76% |
51,400 |
2023/11/10 |
1,046 |
1,057 |
1,034 |
1,050 |
+0.38% |
34,100 |
2023/11/9 |
1,053 |
1,060 |
1,035 |
1,046 |
-1.60% |
24,100 |
2023/11/8 |
1,080 |
1,085 |
1,046 |
1,063 |
-0.75% |
37,000 |
2023/11/7 |
1,060 |
1,086 |
1,057 |
1,071 |
+0.00% |
26,200 |
2023/11/6 |
1,053 |
1,088 |
1,052 |
1,071 |
+2.88% |
59,700 |
2023/11/2 |
1,023 |
1,044 |
1,023 |
1,041 |
+2.76% |
33,800 |
2023/11/1 |
1,034 |
1,046 |
1,010 |
1,013 |
-2.03% |
31,100 |
2023/10/31 |
1,010 |
1,047 |
996 |
1,034 |
+2.38% |
46,000 |
2023/10/30 |
1,010 |
1,026 |
1,001 |
1,010 |
-0.79% |
22,500 |
2023/10/27 |
1,007 |
1,019 |
995 |
1,018 |
+0.39% |
31,800 |
2023/10/26 |
1,018 |
1,037 |
1,001 |
1,014 |
-2.12% |
43,600 |
2023/10/25 |
1,065 |
1,075 |
1,036 |
1,036 |
-2.17% |
49,400 |
|