日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,786 |
1,786 |
1,750 |
1,765 |
-1.94% |
51,500 |
2024/4/18 |
1,789 |
1,805 |
1,789 |
1,800 |
+0.90% |
10,600 |
2024/4/17 |
1,799 |
1,799 |
1,777 |
1,784 |
-1.00% |
32,800 |
2024/4/16 |
1,818 |
1,818 |
1,797 |
1,802 |
-1.15% |
41,400 |
2024/4/15 |
1,819 |
1,828 |
1,815 |
1,823 |
-0.05% |
12,400 |
2024/4/12 |
1,836 |
1,848 |
1,824 |
1,824 |
-0.38% |
20,400 |
2024/4/11 |
1,834 |
1,836 |
1,814 |
1,831 |
-0.33% |
14,300 |
2024/4/10 |
1,836 |
1,862 |
1,833 |
1,837 |
+0.49% |
19,700 |
2024/4/9 |
1,850 |
1,850 |
1,824 |
1,828 |
-0.11% |
20,100 |
2024/4/8 |
1,850 |
1,853 |
1,830 |
1,830 |
+0.38% |
19,200 |
2024/4/5 |
1,820 |
1,828 |
1,805 |
1,823 |
-0.38% |
18,500 |
2024/4/4 |
1,828 |
1,831 |
1,820 |
1,830 |
+0.60% |
25,500 |
2024/4/3 |
1,821 |
1,828 |
1,804 |
1,819 |
-0.60% |
37,400 |
2024/4/2 |
1,844 |
1,850 |
1,819 |
1,830 |
-0.71% |
35,500 |
2024/4/1 |
1,900 |
1,900 |
1,843 |
1,843 |
-2.44% |
32,900 |
2024/3/29 |
1,885 |
1,902 |
1,879 |
1,889 |
-0.11% |
27,000 |
2024/3/28 |
1,883 |
1,900 |
1,871 |
1,891 |
-2.12% |
22,600 |
2024/3/27 |
1,950 |
1,950 |
1,929 |
1,932 |
-0.46% |
41,600 |
2024/3/26 |
1,936 |
1,941 |
1,924 |
1,941 |
+0.78% |
29,400 |
2024/3/25 |
1,937 |
1,946 |
1,920 |
1,926 |
-0.05% |
40,800 |
2024/3/22 |
1,914 |
1,940 |
1,901 |
1,927 |
+1.53% |
47,300 |
2024/3/21 |
1,919 |
1,940 |
1,894 |
1,898 |
-0.21% |
48,500 |
2024/3/19 |
1,865 |
1,908 |
1,865 |
1,902 |
+1.98% |
53,900 |
2024/3/18 |
1,868 |
1,870 |
1,852 |
1,865 |
+1.30% |
31,100 |
2024/3/15 |
1,856 |
1,857 |
1,841 |
1,841 |
-1.23% |
22,400 |
2024/3/14 |
1,840 |
1,864 |
1,840 |
1,864 |
+1.14% |
26,300 |
2024/3/13 |
1,843 |
1,864 |
1,835 |
1,843 |
+0.38% |
25,600 |
2024/3/12 |
1,827 |
1,836 |
1,795 |
1,836 |
+0.71% |
44,400 |
2024/3/11 |
1,818 |
1,829 |
1,806 |
1,823 |
+0.00% |
55,800 |
2024/3/8 |
1,822 |
1,834 |
1,811 |
1,823 |
-0.33% |
32,700 |
2024/3/7 |
1,841 |
1,846 |
1,814 |
1,829 |
-0.05% |
43,800 |
2024/3/6 |
1,821 |
1,845 |
1,820 |
1,830 |
-0.11% |
46,500 |
2024/3/5 |
1,815 |
1,854 |
1,812 |
1,832 |
+0.77% |
39,900 |
2024/3/4 |
1,832 |
1,843 |
1,818 |
1,818 |
-0.66% |
40,800 |
2024/3/1 |
1,866 |
1,867 |
1,824 |
1,830 |
-1.93% |
65,000 |
2024/2/29 |
1,860 |
1,875 |
1,850 |
1,866 |
+0.38% |
26,600 |
2024/2/28 |
1,856 |
1,880 |
1,856 |
1,859 |
+0.27% |
31,800 |
2024/2/27 |
1,841 |
1,856 |
1,836 |
1,854 |
+1.09% |
26,800 |
2024/2/26 |
1,820 |
1,842 |
1,809 |
1,834 |
+0.22% |
42,200 |
2024/2/22 |
1,837 |
1,838 |
1,816 |
1,830 |
+0.00% |
29,700 |
2024/2/21 |
1,840 |
1,840 |
1,814 |
1,830 |
-0.27% |
31,100 |
2024/2/20 |
1,825 |
1,853 |
1,823 |
1,835 |
+0.66% |
50,600 |
2024/2/19 |
1,828 |
1,834 |
1,816 |
1,823 |
-0.16% |
48,700 |
2024/2/16 |
1,780 |
1,836 |
1,780 |
1,826 |
+2.82% |
80,100 |
2024/2/15 |
1,803 |
1,805 |
1,772 |
1,776 |
-1.88% |
123,500 |
2024/2/14 |
1,810 |
1,819 |
1,797 |
1,810 |
-0.82% |
69,600 |
2024/2/13 |
1,840 |
1,840 |
1,802 |
1,825 |
-0.92% |
114,800 |
2024/2/9 |
1,845 |
1,883 |
1,837 |
1,842 |
-0.16% |
118,200 |
2024/2/8 |
1,835 |
1,895 |
1,834 |
1,845 |
-10.31% |
469,500 |
2024/2/7 |
2,050 |
2,078 |
2,036 |
2,057 |
+1.18% |
99,700 |
2024/2/6 |
2,040 |
2,050 |
2,027 |
2,033 |
-1.17% |
27,600 |
2024/2/5 |
2,016 |
2,064 |
2,011 |
2,057 |
+2.03% |
54,800 |
2024/2/2 |
2,022 |
2,029 |
2,011 |
2,016 |
-0.25% |
37,400 |
2024/2/1 |
2,040 |
2,040 |
2,017 |
2,021 |
-1.03% |
23,900 |
2024/1/31 |
2,028 |
2,045 |
2,022 |
2,042 |
+0.34% |
22,900 |
2024/1/30 |
2,083 |
2,083 |
2,035 |
2,035 |
-2.30% |
59,300 |
2024/1/29 |
2,073 |
2,087 |
2,062 |
2,083 |
+1.31% |
30,300 |
2024/1/26 |
2,061 |
2,087 |
2,052 |
2,056 |
-0.29% |
51,900 |
2024/1/25 |
2,060 |
2,069 |
2,045 |
2,062 |
+0.00% |
30,000 |
2024/1/24 |
2,049 |
2,065 |
2,041 |
2,062 |
+0.68% |
40,000 |
2024/1/23 |
2,063 |
2,068 |
2,042 |
2,048 |
-0.73% |
31,600 |
2024/1/22 |
2,032 |
2,063 |
2,018 |
2,063 |
+2.79% |
54,900 |
2024/1/19 |
2,003 |
2,039 |
2,003 |
2,007 |
+0.20% |
33,500 |
2024/1/18 |
2,000 |
2,026 |
1,998 |
2,003 |
-0.60% |
43,700 |
2024/1/17 |
2,073 |
2,074 |
2,015 |
2,015 |
-2.52% |
49,200 |
2024/1/16 |
2,043 |
2,075 |
2,026 |
2,067 |
+1.87% |
79,700 |
2024/1/15 |
2,010 |
2,029 |
1,992 |
2,029 |
+1.25% |
61,700 |
2024/1/12 |
2,008 |
2,014 |
1,996 |
2,004 |
-0.30% |
50,200 |
2024/1/11 |
2,032 |
2,037 |
2,001 |
2,010 |
-0.20% |
47,000 |
2024/1/10 |
2,028 |
2,045 |
2,013 |
2,014 |
-0.69% |
61,900 |
2024/1/9 |
2,045 |
2,072 |
2,027 |
2,028 |
-0.59% |
50,900 |
2024/1/5 |
2,036 |
2,054 |
2,027 |
2,040 |
+0.54% |
62,100 |
2024/1/4 |
1,973 |
2,035 |
1,971 |
2,029 |
+1.00% |
35,600 |
2023/12/29 |
2,010 |
2,015 |
1,992 |
2,009 |
-0.35% |
25,100 |
2023/12/28 |
2,029 |
2,029 |
2,001 |
2,016 |
-0.10% |
65,700 |
2023/12/27 |
1,998 |
2,027 |
1,942 |
2,018 |
+1.82% |
111,100 |
2023/12/26 |
1,962 |
2,007 |
1,962 |
1,982 |
+0.92% |
41,200 |
2023/12/25 |
1,971 |
1,990 |
1,962 |
1,964 |
-0.51% |
30,800 |
2023/12/22 |
1,958 |
1,982 |
1,948 |
1,974 |
+0.97% |
38,700 |
2023/12/21 |
1,958 |
1,976 |
1,942 |
1,955 |
-1.06% |
51,300 |
2023/12/20 |
1,948 |
1,996 |
1,948 |
1,976 |
+2.22% |
64,200 |
2023/12/19 |
1,884 |
1,933 |
1,883 |
1,933 |
+2.28% |
61,300 |
2023/12/18 |
1,881 |
1,890 |
1,861 |
1,890 |
-1.10% |
63,100 |
2023/12/15 |
1,900 |
1,920 |
1,892 |
1,911 |
+1.59% |
56,100 |
2023/12/14 |
1,906 |
1,922 |
1,877 |
1,881 |
-0.53% |
48,900 |
2023/12/13 |
1,884 |
1,898 |
1,867 |
1,891 |
+0.37% |
47,300 |
2023/12/12 |
1,926 |
1,929 |
1,879 |
1,884 |
-1.77% |
68,800 |
2023/12/11 |
1,947 |
1,953 |
1,914 |
1,918 |
-1.84% |
77,000 |
2023/12/8 |
1,961 |
1,975 |
1,942 |
1,954 |
-0.76% |
49,000 |
2023/12/7 |
1,982 |
2,001 |
1,967 |
1,969 |
-1.45% |
34,400 |
2023/12/6 |
1,989 |
2,003 |
1,983 |
1,998 |
+0.71% |
29,100 |
2023/12/5 |
1,995 |
2,029 |
1,984 |
1,984 |
-1.34% |
43,800 |
2023/12/4 |
1,991 |
2,025 |
1,991 |
2,011 |
+1.06% |
37,400 |
2023/12/1 |
2,031 |
2,031 |
1,986 |
1,990 |
-2.02% |
71,400 |
2023/11/30 |
2,012 |
2,043 |
2,012 |
2,031 |
+0.45% |
68,200 |
2023/11/29 |
1,963 |
2,040 |
1,963 |
2,022 |
+2.90% |
282,600 |
2023/11/28 |
1,936 |
1,965 |
1,933 |
1,965 |
+1.50% |
50,500 |
2023/11/27 |
1,942 |
1,953 |
1,926 |
1,936 |
+0.05% |
26,700 |
2023/11/24 |
1,938 |
1,962 |
1,935 |
1,935 |
+0.21% |
38,500 |
2023/11/22 |
1,952 |
1,955 |
1,930 |
1,931 |
-0.57% |
75,200 |
2023/11/21 |
1,919 |
1,949 |
1,914 |
1,942 |
+1.04% |
45,000 |
2023/11/20 |
1,928 |
1,945 |
1,920 |
1,922 |
-0.31% |
51,800 |
2023/11/17 |
1,950 |
1,987 |
1,914 |
1,928 |
-1.63% |
85,800 |
2023/11/16 |
1,957 |
1,969 |
1,941 |
1,960 |
+0.15% |
53,100 |
2023/11/15 |
1,970 |
1,970 |
1,925 |
1,957 |
+0.93% |
104,300 |
2023/11/14 |
1,972 |
1,972 |
1,936 |
1,939 |
-1.22% |
51,300 |
2023/11/13 |
2,003 |
2,003 |
1,949 |
1,963 |
-2.00% |
74,800 |
2023/11/10 |
2,004 |
2,011 |
1,963 |
2,003 |
-0.55% |
97,900 |
2023/11/9 |
1,951 |
2,015 |
1,950 |
2,014 |
+2.49% |
220,800 |
2023/11/8 |
1,938 |
1,971 |
1,918 |
1,965 |
+1.34% |
184,400 |
2023/11/7 |
1,817 |
1,948 |
1,816 |
1,939 |
+11.63% |
527,000 |
2023/11/6 |
1,760 |
1,771 |
1,729 |
1,737 |
-0.74% |
81,800 |
2023/11/2 |
1,735 |
1,754 |
1,722 |
1,750 |
+1.86% |
68,200 |
2023/11/1 |
1,734 |
1,746 |
1,715 |
1,718 |
+0.17% |
35,700 |
2023/10/31 |
1,689 |
1,723 |
1,686 |
1,715 |
+1.24% |
51,000 |
2023/10/30 |
1,703 |
1,712 |
1,676 |
1,694 |
-1.40% |
107,700 |
2023/10/27 |
1,688 |
1,719 |
1,686 |
1,718 |
+2.51% |
41,300 |
2023/10/26 |
1,674 |
1,688 |
1,670 |
1,676 |
-0.48% |
30,300 |
2023/10/25 |
1,677 |
1,695 |
1,671 |
1,684 |
+0.66% |
28,400 |
2023/10/24 |
1,648 |
1,676 |
1,602 |
1,673 |
+2.14% |
59,800 |
2023/10/23 |
1,648 |
1,658 |
1,629 |
1,638 |
-1.44% |
68,500 |
2023/10/20 |
1,663 |
1,673 |
1,635 |
1,662 |
-0.89% |
60,800 |
2023/10/19 |
1,699 |
1,705 |
1,677 |
1,677 |
-2.39% |
51,900 |
|