日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,771 |
1,787 |
1,683 |
1,708 |
-1.33% |
22,700 |
2024/4/18 |
1,741 |
2,111 |
1,715 |
1,731 |
-0.57% |
250,600 |
2024/4/17 |
1,759 |
1,766 |
1,704 |
1,741 |
-1.02% |
3,500 |
2024/4/16 |
1,762 |
1,791 |
1,710 |
1,759 |
-0.17% |
11,900 |
2024/4/15 |
1,770 |
1,805 |
1,762 |
1,762 |
-2.27% |
21,700 |
2024/4/12 |
1,855 |
1,856 |
1,782 |
1,803 |
-8.71% |
43,300 |
2024/4/11 |
1,899 |
1,985 |
1,877 |
1,975 |
+3.46% |
11,700 |
2024/4/10 |
1,897 |
1,910 |
1,892 |
1,909 |
+0.63% |
1,400 |
2024/4/9 |
1,872 |
1,910 |
1,860 |
1,897 |
+1.39% |
2,900 |
2024/4/8 |
1,892 |
1,910 |
1,868 |
1,871 |
-1.58% |
3,400 |
2024/4/5 |
1,902 |
1,907 |
1,875 |
1,901 |
-0.58% |
1,000 |
2024/4/4 |
1,895 |
1,934 |
1,891 |
1,912 |
+0.90% |
1,300 |
2024/4/3 |
1,876 |
1,919 |
1,876 |
1,895 |
+0.26% |
2,300 |
2024/4/2 |
1,940 |
1,940 |
1,890 |
1,890 |
-2.58% |
3,600 |
2024/4/1 |
1,940 |
1,975 |
1,932 |
1,940 |
+0.00% |
2,300 |
2024/3/29 |
1,934 |
1,974 |
1,933 |
1,940 |
+0.05% |
3,600 |
2024/3/28 |
1,885 |
1,980 |
1,885 |
1,939 |
+2.81% |
4,600 |
2024/3/27 |
1,950 |
1,950 |
1,857 |
1,886 |
-3.87% |
8,200 |
2024/3/26 |
1,997 |
1,997 |
1,934 |
1,962 |
-1.75% |
4,500 |
2024/3/25 |
2,000 |
2,019 |
1,975 |
1,997 |
+0.10% |
14,300 |
2024/3/22 |
1,960 |
1,995 |
1,951 |
1,995 |
+0.15% |
5,400 |
2024/3/21 |
1,986 |
2,021 |
1,962 |
1,992 |
+2.36% |
8,900 |
2024/3/19 |
1,957 |
1,994 |
1,897 |
1,946 |
+3.62% |
11,500 |
2024/3/18 |
1,874 |
1,939 |
1,872 |
1,878 |
+0.16% |
6,500 |
2024/3/15 |
1,882 |
1,899 |
1,875 |
1,875 |
-0.37% |
1,000 |
2024/3/14 |
1,929 |
1,930 |
1,881 |
1,882 |
-2.49% |
2,300 |
2024/3/13 |
1,980 |
1,985 |
1,905 |
1,930 |
+1.58% |
9,400 |
2024/3/12 |
1,829 |
1,900 |
1,800 |
1,900 |
+3.71% |
7,700 |
2024/3/11 |
1,848 |
1,862 |
1,776 |
1,832 |
-2.45% |
8,000 |
2024/3/8 |
1,838 |
1,898 |
1,820 |
1,878 |
+2.90% |
10,300 |
2024/3/7 |
1,769 |
1,840 |
1,739 |
1,825 |
+4.70% |
13,200 |
2024/3/6 |
1,717 |
1,743 |
1,695 |
1,743 |
+1.51% |
3,900 |
2024/3/5 |
1,700 |
1,732 |
1,692 |
1,717 |
-0.17% |
1,600 |
2024/3/4 |
1,747 |
1,747 |
1,692 |
1,720 |
+0.76% |
9,900 |
2024/3/1 |
1,720 |
1,742 |
1,707 |
1,707 |
+0.41% |
2,900 |
2024/2/29 |
1,700 |
1,710 |
1,687 |
1,700 |
-0.29% |
7,300 |
2024/2/28 |
1,717 |
1,717 |
1,680 |
1,705 |
-0.81% |
8,500 |
2024/2/27 |
1,708 |
1,724 |
1,708 |
1,719 |
+0.64% |
7,500 |
2024/2/26 |
1,707 |
1,720 |
1,686 |
1,708 |
+0.06% |
8,200 |
2024/2/22 |
1,700 |
1,710 |
1,700 |
1,707 |
+0.41% |
3,300 |
2024/2/21 |
1,700 |
1,700 |
1,678 |
1,700 |
+0.00% |
4,400 |
2024/2/20 |
1,699 |
1,710 |
1,689 |
1,700 |
+1.61% |
3,600 |
2024/2/19 |
1,680 |
1,699 |
1,664 |
1,673 |
-0.42% |
4,500 |
2024/2/16 |
1,690 |
1,699 |
1,662 |
1,680 |
-0.59% |
5,000 |
2024/2/15 |
1,707 |
1,731 |
1,683 |
1,690 |
-2.48% |
2,500 |
2024/2/14 |
1,737 |
1,737 |
1,715 |
1,733 |
+0.00% |
1,100 |
2024/2/13 |
1,702 |
1,747 |
1,700 |
1,733 |
+0.81% |
1,300 |
2024/2/9 |
1,724 |
1,725 |
1,695 |
1,719 |
+0.00% |
1,900 |
2024/2/8 |
1,710 |
1,728 |
1,682 |
1,719 |
-0.52% |
6,500 |
2024/2/7 |
1,748 |
1,749 |
1,698 |
1,728 |
-0.75% |
7,100 |
2024/2/6 |
1,750 |
1,751 |
1,741 |
1,741 |
-0.51% |
1,200 |
2024/2/5 |
1,745 |
1,753 |
1,734 |
1,750 |
+0.29% |
2,100 |
2024/2/2 |
1,740 |
1,750 |
1,733 |
1,745 |
-0.29% |
3,900 |
2024/2/1 |
1,759 |
1,759 |
1,740 |
1,750 |
-0.57% |
6,500 |
2024/1/31 |
1,749 |
1,760 |
1,740 |
1,760 |
+0.57% |
5,300 |
2024/1/30 |
1,747 |
1,780 |
1,747 |
1,750 |
-0.57% |
2,600 |
2024/1/29 |
1,750 |
1,805 |
1,750 |
1,760 |
+0.63% |
7,900 |
2024/1/26 |
1,740 |
1,759 |
1,740 |
1,749 |
+0.46% |
2,400 |
2024/1/25 |
1,770 |
1,770 |
1,735 |
1,741 |
-1.69% |
6,900 |
2024/1/24 |
1,762 |
1,771 |
1,762 |
1,771 |
+0.85% |
1,800 |
2024/1/23 |
1,738 |
1,765 |
1,738 |
1,756 |
+1.33% |
3,500 |
2024/1/22 |
1,750 |
1,797 |
1,733 |
1,733 |
-0.91% |
5,700 |
2024/1/19 |
1,757 |
1,760 |
1,743 |
1,749 |
+0.58% |
2,300 |
2024/1/18 |
1,780 |
1,780 |
1,739 |
1,739 |
-1.36% |
1,600 |
2024/1/17 |
1,752 |
1,784 |
1,735 |
1,763 |
+0.63% |
4,000 |
2024/1/16 |
1,773 |
1,819 |
1,750 |
1,752 |
-0.28% |
6,100 |
2024/1/15 |
1,751 |
1,780 |
1,730 |
1,757 |
+0.34% |
10,000 |
2024/1/12 |
1,730 |
1,788 |
1,715 |
1,751 |
-7.35% |
24,800 |
2024/1/11 |
1,798 |
1,930 |
1,755 |
1,890 |
+5.12% |
18,900 |
2024/1/10 |
1,782 |
1,798 |
1,738 |
1,798 |
+0.90% |
5,800 |
2024/1/9 |
1,842 |
1,842 |
1,781 |
1,782 |
-1.11% |
4,400 |
2024/1/5 |
1,806 |
1,830 |
1,800 |
1,802 |
-2.17% |
2,700 |
2024/1/4 |
1,873 |
1,873 |
1,808 |
1,842 |
-2.02% |
4,800 |
2023/12/29 |
1,872 |
1,880 |
1,862 |
1,880 |
+0.48% |
1,400 |
2023/12/28 |
1,838 |
1,880 |
1,824 |
1,871 |
+3.26% |
7,400 |
2023/12/27 |
1,838 |
1,838 |
1,800 |
1,812 |
-1.15% |
7,900 |
2023/12/26 |
1,797 |
1,833 |
1,772 |
1,833 |
+3.85% |
4,200 |
2023/12/25 |
1,830 |
1,835 |
1,758 |
1,765 |
-2.43% |
6,900 |
2023/12/22 |
1,795 |
1,867 |
1,781 |
1,809 |
+1.12% |
12,100 |
2023/12/21 |
1,699 |
1,789 |
1,661 |
1,789 |
+10.50% |
29,900 |
2023/12/20 |
1,653 |
1,655 |
1,619 |
1,619 |
-2.06% |
3,500 |
2023/12/19 |
1,630 |
1,653 |
1,630 |
1,653 |
+0.00% |
200 |
2023/12/18 |
1,641 |
1,653 |
1,616 |
1,653 |
+0.73% |
700 |
2023/12/15 |
1,665 |
1,665 |
1,641 |
1,641 |
+0.98% |
900 |
2023/12/14 |
1,663 |
1,663 |
1,625 |
1,625 |
-2.17% |
1,400 |
2023/12/13 |
1,680 |
1,680 |
1,661 |
1,661 |
-1.66% |
500 |
2023/12/12 |
1,680 |
1,689 |
1,657 |
1,689 |
+1.81% |
500 |
2023/12/11 |
1,682 |
1,682 |
1,659 |
1,659 |
-1.25% |
1,200 |
2023/12/8 |
1,680 |
1,680 |
1,662 |
1,680 |
-1.47% |
2,200 |
2023/12/7 |
1,690 |
1,705 |
1,690 |
1,705 |
+1.19% |
900 |
2023/12/6 |
1,675 |
1,694 |
1,675 |
1,685 |
+0.60% |
2,600 |
2023/12/5 |
1,708 |
1,711 |
1,675 |
1,675 |
-1.87% |
2,900 |
2023/12/4 |
1,750 |
1,750 |
1,705 |
1,707 |
-1.10% |
3,000 |
2023/12/1 |
1,740 |
1,740 |
1,726 |
1,726 |
-0.86% |
1,100 |
2023/11/30 |
1,753 |
1,753 |
1,727 |
1,741 |
+0.87% |
2,100 |
2023/11/29 |
1,750 |
1,750 |
1,700 |
1,726 |
-1.37% |
4,600 |
2023/11/28 |
1,728 |
1,750 |
1,728 |
1,750 |
+1.27% |
2,800 |
2023/11/27 |
1,688 |
1,728 |
1,686 |
1,728 |
+2.37% |
1,800 |
2023/11/24 |
1,700 |
1,700 |
1,688 |
1,688 |
-0.71% |
2,200 |
2023/11/22 |
1,649 |
1,700 |
1,640 |
1,700 |
+3.09% |
5,000 |
2023/11/21 |
1,626 |
1,649 |
1,626 |
1,649 |
+1.48% |
500 |
2023/11/20 |
1,600 |
1,632 |
1,600 |
1,625 |
+2.78% |
6,300 |
2023/11/17 |
1,600 |
1,600 |
1,565 |
1,581 |
+0.06% |
900 |
2023/11/16 |
1,570 |
1,584 |
1,570 |
1,580 |
+0.00% |
1,600 |
2023/11/15 |
1,577 |
1,582 |
1,565 |
1,580 |
+0.13% |
3,000 |
2023/11/14 |
1,612 |
1,614 |
1,576 |
1,578 |
-2.11% |
11,800 |
2023/11/13 |
1,655 |
1,660 |
1,610 |
1,612 |
-2.60% |
9,100 |
2023/11/10 |
1,631 |
1,657 |
1,627 |
1,655 |
-0.84% |
2,100 |
2023/11/9 |
1,661 |
1,669 |
1,640 |
1,669 |
-0.06% |
3,200 |
2023/11/8 |
1,687 |
1,713 |
1,670 |
1,670 |
-1.01% |
2,900 |
2023/11/7 |
1,731 |
1,731 |
1,687 |
1,687 |
-2.54% |
2,200 |
2023/11/6 |
1,778 |
1,778 |
1,731 |
1,731 |
-1.31% |
2,000 |
2023/11/2 |
1,785 |
1,785 |
1,700 |
1,754 |
+0.46% |
2,300 |
2023/11/1 |
1,730 |
1,765 |
1,730 |
1,746 |
+1.51% |
1,300 |
2023/10/31 |
1,785 |
1,785 |
1,720 |
1,720 |
-2.77% |
1,400 |
2023/10/30 |
1,736 |
1,785 |
1,725 |
1,769 |
+2.55% |
2,500 |
2023/10/27 |
1,650 |
1,725 |
1,650 |
1,725 |
+4.23% |
2,700 |
2023/10/26 |
1,695 |
1,701 |
1,655 |
1,655 |
-2.36% |
4,100 |
2023/10/25 |
1,708 |
1,708 |
1,695 |
1,695 |
-0.82% |
200 |
2023/10/24 |
1,702 |
1,710 |
1,669 |
1,709 |
+0.83% |
2,700 |
2023/10/23 |
1,740 |
1,764 |
1,671 |
1,695 |
-3.97% |
4,400 |
2023/10/20 |
1,711 |
1,765 |
1,700 |
1,765 |
+1.15% |
2,500 |
2023/10/19 |
1,749 |
1,749 |
1,710 |
1,745 |
+1.45% |
1,800 |
|