日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,932 |
1,933 |
1,914 |
1,926 |
+0.73% |
21,800 |
2024/4/17 |
1,935 |
1,935 |
1,907 |
1,912 |
-1.19% |
34,900 |
2024/4/16 |
1,955 |
1,955 |
1,929 |
1,935 |
-1.02% |
26,600 |
2024/4/15 |
1,970 |
1,970 |
1,953 |
1,955 |
-0.61% |
16,700 |
2024/4/12 |
1,971 |
1,972 |
1,964 |
1,967 |
-0.20% |
21,000 |
2024/4/11 |
1,988 |
1,988 |
1,970 |
1,971 |
-0.86% |
20,200 |
2024/4/10 |
1,989 |
1,993 |
1,985 |
1,988 |
+0.05% |
5,500 |
2024/4/9 |
1,991 |
1,993 |
1,985 |
1,987 |
+0.15% |
9,400 |
2024/4/8 |
1,983 |
1,985 |
1,975 |
1,984 |
+0.46% |
17,200 |
2024/4/5 |
1,972 |
1,981 |
1,967 |
1,975 |
-0.30% |
20,900 |
2024/4/4 |
1,987 |
1,993 |
1,974 |
1,981 |
+0.25% |
24,700 |
2024/4/3 |
1,981 |
1,984 |
1,976 |
1,976 |
-0.35% |
18,000 |
2024/4/2 |
1,987 |
1,991 |
1,978 |
1,983 |
-0.20% |
15,400 |
2024/4/1 |
2,012 |
2,012 |
1,986 |
1,987 |
-0.85% |
31,000 |
2024/3/29 |
1,990 |
2,007 |
1,983 |
2,004 |
+1.47% |
17,300 |
2024/3/28 |
1,973 |
1,999 |
1,973 |
1,975 |
-2.23% |
45,500 |
2024/3/27 |
2,022 |
2,024 |
2,014 |
2,020 |
-0.10% |
35,400 |
2024/3/26 |
2,012 |
2,025 |
2,007 |
2,022 |
+0.30% |
15,700 |
2024/3/25 |
2,017 |
2,022 |
2,013 |
2,016 |
-0.54% |
15,600 |
2024/3/22 |
2,016 |
2,027 |
2,003 |
2,027 |
+0.85% |
11,700 |
2024/3/21 |
2,013 |
2,015 |
2,002 |
2,010 |
+0.00% |
18,500 |
2024/3/19 |
2,001 |
2,010 |
1,995 |
2,010 |
+0.45% |
21,500 |
2024/3/18 |
2,003 |
2,006 |
1,999 |
2,001 |
-0.05% |
12,300 |
2024/3/15 |
2,008 |
2,008 |
1,997 |
2,002 |
-0.15% |
14,600 |
2024/3/14 |
2,000 |
2,007 |
1,995 |
2,005 |
+0.10% |
12,600 |
2024/3/13 |
2,033 |
2,033 |
1,998 |
2,003 |
-0.25% |
14,400 |
2024/3/12 |
1,992 |
2,008 |
1,977 |
2,008 |
+0.75% |
26,200 |
2024/3/11 |
2,011 |
2,011 |
1,982 |
1,993 |
-0.90% |
26,000 |
2024/3/8 |
1,995 |
2,014 |
1,992 |
2,011 |
+0.30% |
34,700 |
2024/3/7 |
2,011 |
2,011 |
1,997 |
2,005 |
+0.20% |
15,200 |
2024/3/6 |
2,000 |
2,012 |
2,000 |
2,001 |
+0.00% |
19,000 |
2024/3/5 |
2,014 |
2,014 |
1,997 |
2,001 |
-0.65% |
27,600 |
2024/3/4 |
2,041 |
2,041 |
2,006 |
2,014 |
-0.35% |
30,200 |
2024/3/1 |
2,055 |
2,055 |
2,021 |
2,021 |
-1.22% |
24,000 |
2024/2/29 |
2,034 |
2,059 |
2,026 |
2,046 |
+0.59% |
12,500 |
2024/2/28 |
2,037 |
2,064 |
2,034 |
2,034 |
+0.00% |
16,500 |
2024/2/27 |
2,061 |
2,061 |
2,021 |
2,034 |
-1.31% |
22,200 |
2024/2/26 |
2,057 |
2,084 |
2,049 |
2,061 |
+0.73% |
21,400 |
2024/2/22 |
2,060 |
2,060 |
2,039 |
2,046 |
-0.20% |
11,400 |
2024/2/21 |
2,052 |
2,053 |
2,037 |
2,050 |
-0.44% |
16,800 |
2024/2/20 |
2,053 |
2,064 |
2,051 |
2,059 |
+1.23% |
23,400 |
2024/2/19 |
2,015 |
2,034 |
2,010 |
2,034 |
+1.45% |
20,300 |
2024/2/16 |
2,001 |
2,010 |
1,996 |
2,005 |
+0.30% |
25,800 |
2024/2/15 |
2,018 |
2,018 |
1,993 |
1,999 |
-0.35% |
24,800 |
2024/2/14 |
2,001 |
2,006 |
1,995 |
2,006 |
+0.25% |
27,900 |
2024/2/13 |
2,030 |
2,030 |
1,996 |
2,001 |
+0.00% |
31,900 |
2024/2/9 |
2,002 |
2,017 |
2,000 |
2,001 |
-0.05% |
17,100 |
2024/2/8 |
2,009 |
2,009 |
1,994 |
2,002 |
-0.69% |
24,300 |
2024/2/7 |
2,014 |
2,021 |
2,003 |
2,016 |
+0.30% |
16,600 |
2024/2/6 |
2,022 |
2,027 |
2,009 |
2,010 |
-0.45% |
14,600 |
2024/2/5 |
2,020 |
2,024 |
2,013 |
2,019 |
+0.65% |
18,900 |
2024/2/2 |
2,036 |
2,036 |
2,000 |
2,006 |
-0.55% |
18,700 |
2024/2/1 |
2,035 |
2,036 |
2,015 |
2,017 |
-1.47% |
16,300 |
2024/1/31 |
2,018 |
2,048 |
2,014 |
2,047 |
+1.99% |
28,300 |
2024/1/30 |
2,003 |
2,029 |
2,003 |
2,007 |
+0.15% |
33,400 |
2024/1/29 |
1,993 |
2,013 |
1,993 |
2,004 |
+0.86% |
30,700 |
2024/1/26 |
1,976 |
2,016 |
1,965 |
1,987 |
+1.58% |
89,800 |
2024/1/25 |
1,942 |
1,957 |
1,933 |
1,956 |
+1.03% |
49,500 |
2024/1/24 |
1,954 |
1,958 |
1,936 |
1,936 |
-0.87% |
20,700 |
2024/1/23 |
1,961 |
1,971 |
1,953 |
1,953 |
-0.81% |
26,700 |
2024/1/22 |
1,954 |
1,972 |
1,950 |
1,969 |
+1.03% |
35,700 |
2024/1/19 |
1,955 |
1,960 |
1,945 |
1,949 |
-0.51% |
21,400 |
2024/1/18 |
1,960 |
1,966 |
1,956 |
1,959 |
-0.25% |
22,200 |
2024/1/17 |
1,961 |
1,977 |
1,961 |
1,964 |
+0.10% |
26,200 |
2024/1/16 |
1,981 |
1,982 |
1,960 |
1,962 |
-0.96% |
17,600 |
2024/1/15 |
1,994 |
1,994 |
1,972 |
1,981 |
+0.00% |
26,700 |
2024/1/12 |
1,990 |
1,994 |
1,970 |
1,981 |
-0.25% |
16,800 |
2024/1/11 |
2,019 |
2,019 |
1,965 |
1,986 |
-0.70% |
41,100 |
2024/1/10 |
1,999 |
2,019 |
1,994 |
2,000 |
+0.35% |
44,900 |
2024/1/9 |
1,980 |
1,993 |
1,969 |
1,993 |
+1.89% |
33,700 |
2024/1/5 |
1,940 |
1,966 |
1,934 |
1,956 |
+0.93% |
57,500 |
2024/1/4 |
1,948 |
1,948 |
1,918 |
1,938 |
+2.87% |
101,100 |
2023/12/29 |
1,871 |
1,884 |
1,870 |
1,884 |
+0.69% |
30,200 |
2023/12/28 |
1,860 |
1,874 |
1,859 |
1,871 |
+1.19% |
24,500 |
2023/12/27 |
1,847 |
1,854 |
1,843 |
1,849 |
+0.33% |
18,800 |
2023/12/26 |
1,846 |
1,850 |
1,832 |
1,843 |
-0.16% |
17,100 |
2023/12/25 |
1,863 |
1,868 |
1,845 |
1,846 |
-0.81% |
21,200 |
2023/12/22 |
1,851 |
1,861 |
1,851 |
1,861 |
+0.32% |
15,300 |
2023/12/21 |
1,863 |
1,863 |
1,851 |
1,855 |
-0.48% |
16,300 |
2023/12/20 |
1,867 |
1,868 |
1,862 |
1,864 |
-0.16% |
16,800 |
2023/12/19 |
1,871 |
1,871 |
1,855 |
1,867 |
-0.21% |
37,500 |
2023/12/18 |
1,870 |
1,872 |
1,860 |
1,871 |
-0.37% |
13,800 |
2023/12/15 |
1,872 |
1,878 |
1,864 |
1,878 |
-0.32% |
27,400 |
2023/12/14 |
1,890 |
1,890 |
1,880 |
1,884 |
-0.11% |
12,000 |
2023/12/13 |
1,882 |
1,891 |
1,881 |
1,886 |
+0.21% |
10,400 |
2023/12/12 |
1,896 |
1,896 |
1,879 |
1,882 |
-0.53% |
10,800 |
2023/12/11 |
1,882 |
1,894 |
1,882 |
1,892 |
+1.28% |
19,400 |
2023/12/8 |
1,875 |
1,879 |
1,855 |
1,868 |
-0.85% |
35,400 |
2023/12/7 |
1,875 |
1,890 |
1,875 |
1,884 |
-0.42% |
17,800 |
2023/12/6 |
1,876 |
1,893 |
1,876 |
1,892 |
+0.85% |
19,800 |
2023/12/5 |
1,870 |
1,889 |
1,870 |
1,876 |
-0.58% |
18,000 |
2023/12/4 |
1,865 |
1,894 |
1,863 |
1,887 |
+0.91% |
27,300 |
2023/12/1 |
1,875 |
1,879 |
1,869 |
1,870 |
-0.27% |
24,700 |
2023/11/30 |
1,880 |
1,880 |
1,863 |
1,875 |
-0.37% |
16,500 |
2023/11/29 |
1,882 |
1,897 |
1,880 |
1,882 |
-1.16% |
12,500 |
2023/11/28 |
1,881 |
1,906 |
1,874 |
1,904 |
+1.22% |
35,500 |
2023/11/27 |
1,882 |
1,896 |
1,881 |
1,881 |
-0.53% |
20,800 |
2023/11/24 |
1,880 |
1,897 |
1,879 |
1,891 |
+0.16% |
27,000 |
2023/11/22 |
1,875 |
1,891 |
1,869 |
1,888 |
+0.69% |
29,100 |
2023/11/21 |
1,859 |
1,881 |
1,851 |
1,875 |
+1.30% |
39,500 |
2023/11/20 |
1,859 |
1,876 |
1,851 |
1,851 |
-0.96% |
20,000 |
2023/11/17 |
1,846 |
1,870 |
1,839 |
1,869 |
+0.97% |
34,000 |
2023/11/16 |
1,838 |
1,851 |
1,830 |
1,851 |
+0.27% |
31,400 |
2023/11/15 |
1,851 |
1,851 |
1,840 |
1,846 |
-0.22% |
23,900 |
2023/11/14 |
1,858 |
1,866 |
1,850 |
1,850 |
-0.43% |
14,600 |
2023/11/13 |
1,866 |
1,871 |
1,857 |
1,858 |
-0.96% |
26,600 |
2023/11/10 |
1,858 |
1,879 |
1,844 |
1,876 |
+0.70% |
37,200 |
2023/11/9 |
1,841 |
1,863 |
1,837 |
1,863 |
+0.38% |
47,500 |
2023/11/8 |
1,865 |
1,869 |
1,842 |
1,856 |
-0.70% |
63,000 |
2023/11/7 |
1,860 |
1,874 |
1,857 |
1,869 |
-0.69% |
52,700 |
2023/11/6 |
1,900 |
1,908 |
1,860 |
1,882 |
-0.90% |
93,800 |
2023/11/2 |
1,870 |
1,901 |
1,853 |
1,899 |
+1.33% |
190,800 |
2023/11/1 |
1,823 |
1,874 |
1,781 |
1,874 |
+8.01% |
309,600 |
2023/10/31 |
1,723 |
1,735 |
1,717 |
1,735 |
+0.70% |
34,300 |
2023/10/30 |
1,730 |
1,730 |
1,715 |
1,723 |
-0.29% |
24,500 |
2023/10/27 |
1,720 |
1,728 |
1,720 |
1,728 |
+0.47% |
16,500 |
2023/10/26 |
1,715 |
1,735 |
1,712 |
1,720 |
+0.00% |
29,100 |
2023/10/25 |
1,712 |
1,723 |
1,707 |
1,720 |
+1.24% |
43,100 |
2023/10/24 |
1,694 |
1,703 |
1,671 |
1,699 |
+0.30% |
58,200 |
2023/10/23 |
1,708 |
1,715 |
1,694 |
1,694 |
-1.17% |
29,100 |
2023/10/20 |
1,702 |
1,717 |
1,702 |
1,714 |
+0.00% |
21,600 |
2023/10/19 |
1,699 |
1,717 |
1,697 |
1,714 |
-0.12% |
30,400 |
2023/10/18 |
1,716 |
1,716 |
1,707 |
1,716 |
+0.06% |
16,700 |
|