日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,951 |
1,951 |
1,925 |
1,925 |
-0.88% |
7,800 |
2024/4/16 |
1,973 |
1,975 |
1,940 |
1,942 |
-1.57% |
10,400 |
2024/4/15 |
1,973 |
1,979 |
1,968 |
1,973 |
-0.10% |
5,600 |
2024/4/12 |
1,982 |
1,996 |
1,969 |
1,975 |
-0.30% |
11,800 |
2024/4/11 |
1,979 |
1,987 |
1,975 |
1,981 |
+0.00% |
7,800 |
2024/4/10 |
1,995 |
1,995 |
1,981 |
1,981 |
-0.50% |
5,200 |
2024/4/9 |
1,987 |
1,996 |
1,980 |
1,991 |
+0.20% |
11,100 |
2024/4/8 |
2,001 |
2,006 |
1,982 |
1,987 |
-0.60% |
10,100 |
2024/4/5 |
1,996 |
2,004 |
1,990 |
1,999 |
-0.15% |
6,400 |
2024/4/4 |
1,999 |
2,009 |
1,998 |
2,002 |
+0.70% |
7,400 |
2024/4/3 |
1,976 |
1,998 |
1,970 |
1,988 |
+0.35% |
7,900 |
2024/4/2 |
2,005 |
2,009 |
1,980 |
1,981 |
-1.15% |
10,000 |
2024/4/1 |
2,008 |
2,013 |
1,991 |
2,004 |
-0.15% |
11,600 |
2024/3/29 |
1,970 |
2,008 |
1,967 |
2,007 |
+1.26% |
11,200 |
2024/3/28 |
2,000 |
2,038 |
1,967 |
1,982 |
+2.43% |
82,300 |
2024/3/27 |
1,945 |
1,956 |
1,934 |
1,935 |
-0.51% |
37,900 |
2024/3/26 |
1,960 |
1,971 |
1,945 |
1,945 |
-0.97% |
12,200 |
2024/3/25 |
1,964 |
1,976 |
1,956 |
1,964 |
+0.05% |
15,000 |
2024/3/22 |
1,967 |
1,967 |
1,936 |
1,963 |
+0.31% |
10,000 |
2024/3/21 |
1,956 |
1,959 |
1,945 |
1,957 |
+0.41% |
11,000 |
2024/3/19 |
1,930 |
1,953 |
1,924 |
1,949 |
+1.25% |
11,900 |
2024/3/18 |
1,925 |
1,925 |
1,907 |
1,925 |
+0.10% |
7,900 |
2024/3/15 |
1,917 |
1,923 |
1,912 |
1,923 |
+0.47% |
3,800 |
2024/3/14 |
1,921 |
1,924 |
1,910 |
1,914 |
+0.16% |
3,800 |
2024/3/13 |
1,918 |
1,928 |
1,908 |
1,911 |
-0.47% |
4,800 |
2024/3/12 |
1,893 |
1,920 |
1,885 |
1,920 |
+1.43% |
3,900 |
2024/3/11 |
1,910 |
1,910 |
1,877 |
1,893 |
-1.41% |
11,600 |
2024/3/8 |
1,902 |
1,927 |
1,901 |
1,920 |
+0.73% |
8,900 |
2024/3/7 |
1,910 |
1,925 |
1,902 |
1,906 |
-0.21% |
5,200 |
2024/3/6 |
1,892 |
1,923 |
1,892 |
1,910 |
+0.47% |
7,000 |
2024/3/5 |
1,898 |
1,902 |
1,883 |
1,901 |
+0.16% |
5,600 |
2024/3/4 |
1,900 |
1,908 |
1,883 |
1,898 |
+0.37% |
11,900 |
2024/3/1 |
1,912 |
1,912 |
1,891 |
1,891 |
-0.84% |
13,000 |
2024/2/29 |
1,920 |
1,933 |
1,905 |
1,907 |
-0.83% |
6,300 |
2024/2/28 |
1,926 |
1,937 |
1,918 |
1,923 |
+0.21% |
12,100 |
2024/2/27 |
1,918 |
1,924 |
1,909 |
1,919 |
+0.58% |
4,800 |
2024/2/26 |
1,916 |
1,928 |
1,904 |
1,908 |
-0.78% |
9,100 |
2024/2/22 |
1,925 |
1,928 |
1,915 |
1,923 |
+0.42% |
9,100 |
2024/2/21 |
1,910 |
1,915 |
1,904 |
1,915 |
+0.26% |
5,800 |
2024/2/20 |
1,895 |
1,917 |
1,895 |
1,910 |
+0.32% |
12,000 |
2024/2/19 |
1,893 |
1,917 |
1,888 |
1,904 |
+1.22% |
16,900 |
2024/2/16 |
1,880 |
1,885 |
1,870 |
1,881 |
+0.05% |
13,400 |
2024/2/15 |
1,919 |
1,919 |
1,880 |
1,880 |
-2.03% |
13,100 |
2024/2/14 |
1,917 |
1,924 |
1,907 |
1,919 |
+0.16% |
9,000 |
2024/2/13 |
1,919 |
1,921 |
1,906 |
1,916 |
+0.21% |
7,400 |
2024/2/9 |
1,903 |
1,924 |
1,895 |
1,912 |
+0.90% |
19,500 |
2024/2/8 |
1,891 |
1,896 |
1,883 |
1,895 |
+0.16% |
14,900 |
2024/2/7 |
1,892 |
1,901 |
1,891 |
1,892 |
-0.26% |
5,200 |
2024/2/6 |
1,890 |
1,913 |
1,890 |
1,897 |
+0.21% |
15,400 |
2024/2/5 |
1,882 |
1,899 |
1,882 |
1,893 |
+0.75% |
8,100 |
2024/2/2 |
1,886 |
1,886 |
1,873 |
1,879 |
-0.16% |
4,400 |
2024/2/1 |
1,903 |
1,903 |
1,869 |
1,882 |
-0.69% |
10,000 |
2024/1/31 |
1,879 |
1,895 |
1,869 |
1,895 |
+0.85% |
11,700 |
2024/1/30 |
1,902 |
1,904 |
1,879 |
1,879 |
-1.36% |
29,000 |
2024/1/29 |
1,896 |
1,907 |
1,895 |
1,905 |
+0.79% |
11,900 |
2024/1/26 |
1,884 |
1,897 |
1,884 |
1,890 |
+0.32% |
7,900 |
2024/1/25 |
1,890 |
1,896 |
1,879 |
1,884 |
-0.05% |
15,700 |
2024/1/24 |
1,873 |
1,890 |
1,873 |
1,885 |
+0.69% |
8,500 |
2024/1/23 |
1,890 |
1,890 |
1,872 |
1,872 |
-0.64% |
8,100 |
2024/1/22 |
1,865 |
1,894 |
1,865 |
1,884 |
+0.80% |
13,100 |
2024/1/19 |
1,892 |
1,893 |
1,867 |
1,869 |
-1.27% |
18,500 |
2024/1/18 |
1,897 |
1,905 |
1,893 |
1,893 |
-0.53% |
5,800 |
2024/1/17 |
1,890 |
1,918 |
1,890 |
1,903 |
+0.74% |
17,900 |
2024/1/16 |
1,898 |
1,898 |
1,887 |
1,889 |
-0.11% |
10,600 |
2024/1/15 |
1,885 |
1,895 |
1,874 |
1,891 |
+0.32% |
11,200 |
2024/1/12 |
1,901 |
1,914 |
1,880 |
1,885 |
-0.48% |
18,200 |
2024/1/11 |
1,900 |
1,900 |
1,887 |
1,894 |
-0.21% |
20,300 |
2024/1/10 |
1,899 |
1,903 |
1,890 |
1,898 |
+0.21% |
14,600 |
2024/1/9 |
1,870 |
1,897 |
1,870 |
1,894 |
+1.45% |
19,500 |
2024/1/5 |
1,884 |
1,884 |
1,865 |
1,867 |
-0.74% |
14,500 |
2024/1/4 |
1,850 |
1,887 |
1,850 |
1,881 |
+0.16% |
23,000 |
2023/12/29 |
1,845 |
1,880 |
1,840 |
1,878 |
+2.18% |
25,800 |
2023/12/28 |
1,821 |
1,851 |
1,794 |
1,838 |
+0.66% |
45,700 |
2023/12/27 |
1,837 |
1,850 |
1,818 |
1,826 |
+0.50% |
65,800 |
2023/12/26 |
1,906 |
1,906 |
1,811 |
1,817 |
-6.10% |
191,300 |
2023/12/25 |
1,918 |
1,945 |
1,909 |
1,935 |
+1.26% |
69,800 |
2023/12/22 |
1,916 |
1,930 |
1,911 |
1,911 |
+0.05% |
16,700 |
2023/12/21 |
1,910 |
1,920 |
1,904 |
1,910 |
-0.37% |
17,500 |
2023/12/20 |
1,911 |
1,920 |
1,909 |
1,917 |
+0.31% |
14,500 |
2023/12/19 |
1,920 |
1,949 |
1,895 |
1,911 |
+0.00% |
28,700 |
2023/12/18 |
1,917 |
1,917 |
1,892 |
1,911 |
+0.05% |
18,600 |
2023/12/15 |
1,907 |
1,913 |
1,903 |
1,910 |
+0.26% |
12,900 |
2023/12/14 |
1,913 |
1,929 |
1,905 |
1,905 |
-0.42% |
12,000 |
2023/12/13 |
1,912 |
1,916 |
1,905 |
1,913 |
-0.10% |
13,600 |
2023/12/12 |
1,929 |
1,929 |
1,906 |
1,915 |
-0.73% |
13,900 |
2023/12/11 |
1,929 |
1,929 |
1,917 |
1,929 |
+0.42% |
13,100 |
2023/12/8 |
1,940 |
1,945 |
1,917 |
1,921 |
-0.98% |
24,200 |
2023/12/7 |
1,960 |
1,967 |
1,940 |
1,940 |
-0.97% |
18,100 |
2023/12/6 |
1,957 |
1,959 |
1,942 |
1,959 |
+0.31% |
12,900 |
2023/12/5 |
1,961 |
1,977 |
1,945 |
1,953 |
-0.51% |
22,600 |
2023/12/4 |
1,960 |
1,983 |
1,960 |
1,963 |
+0.10% |
13,900 |
2023/12/1 |
2,003 |
2,005 |
1,958 |
1,961 |
-1.90% |
30,400 |
2023/11/30 |
1,971 |
2,002 |
1,952 |
1,999 |
+0.65% |
29,500 |
2023/11/29 |
1,974 |
2,023 |
1,969 |
1,986 |
-2.93% |
117,400 |
2023/11/28 |
2,065 |
2,065 |
2,035 |
2,046 |
-0.97% |
329,800 |
2023/11/27 |
2,087 |
2,091 |
2,052 |
2,066 |
-0.82% |
66,400 |
2023/11/24 |
2,081 |
2,085 |
2,070 |
2,083 |
+0.39% |
22,400 |
2023/11/22 |
2,082 |
2,084 |
2,070 |
2,075 |
+0.00% |
17,600 |
2023/11/21 |
2,087 |
2,096 |
2,063 |
2,075 |
-0.14% |
23,400 |
2023/11/20 |
2,090 |
2,106 |
2,071 |
2,078 |
-0.10% |
19,200 |
2023/11/17 |
2,057 |
2,084 |
2,056 |
2,080 |
+1.07% |
16,700 |
2023/11/16 |
2,045 |
2,058 |
2,041 |
2,058 |
+0.68% |
13,600 |
2023/11/15 |
2,047 |
2,067 |
2,040 |
2,044 |
+0.20% |
13,100 |
2023/11/14 |
2,030 |
2,047 |
2,028 |
2,040 |
+0.25% |
8,300 |
2023/11/13 |
2,036 |
2,044 |
2,023 |
2,035 |
-0.05% |
16,400 |
2023/11/10 |
2,027 |
2,036 |
2,017 |
2,036 |
+0.79% |
16,000 |
2023/11/9 |
2,020 |
2,027 |
2,010 |
2,020 |
+0.00% |
23,900 |
2023/11/8 |
2,067 |
2,070 |
2,006 |
2,020 |
-2.79% |
59,500 |
2023/11/7 |
2,103 |
2,106 |
2,075 |
2,078 |
-1.14% |
26,100 |
2023/11/6 |
2,108 |
2,111 |
2,091 |
2,102 |
-0.38% |
16,600 |
2023/11/2 |
2,102 |
2,110 |
2,092 |
2,110 |
+0.38% |
14,100 |
2023/11/1 |
2,082 |
2,102 |
2,082 |
2,102 |
+0.57% |
16,400 |
2023/10/31 |
2,052 |
2,092 |
2,052 |
2,090 |
+1.36% |
8,800 |
2023/10/30 |
2,081 |
2,096 |
2,062 |
2,062 |
-1.25% |
45,000 |
2023/10/27 |
2,082 |
2,088 |
2,050 |
2,088 |
+0.29% |
12,200 |
2023/10/26 |
2,100 |
2,113 |
2,078 |
2,082 |
-0.76% |
8,500 |
2023/10/25 |
2,089 |
2,104 |
2,074 |
2,098 |
+0.77% |
11,900 |
2023/10/24 |
2,083 |
2,090 |
2,044 |
2,082 |
-0.53% |
18,100 |
2023/10/23 |
2,107 |
2,109 |
2,085 |
2,093 |
-0.62% |
7,400 |
2023/10/20 |
2,105 |
2,128 |
2,105 |
2,106 |
+0.05% |
7,900 |
2023/10/19 |
2,114 |
2,122 |
2,095 |
2,105 |
+0.19% |
14,600 |
2023/10/18 |
2,071 |
2,101 |
2,071 |
2,101 |
+0.91% |
8,600 |
2023/10/17 |
2,098 |
2,098 |
2,082 |
2,082 |
+0.68% |
10,900 |
|