日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,953 |
1,961 |
1,893 |
1,917 |
-2.69% |
46,600 |
2024/4/18 |
1,920 |
1,981 |
1,911 |
1,970 |
+1.81% |
30,300 |
2024/4/17 |
1,965 |
1,965 |
1,921 |
1,935 |
-1.12% |
37,500 |
2024/4/16 |
2,013 |
2,013 |
1,957 |
1,957 |
-4.07% |
62,400 |
2024/4/15 |
2,004 |
2,040 |
1,982 |
2,040 |
-0.39% |
45,700 |
2024/4/12 |
2,051 |
2,068 |
2,024 |
2,048 |
+0.24% |
42,100 |
2024/4/11 |
2,063 |
2,078 |
2,043 |
2,043 |
-1.78% |
25,800 |
2024/4/10 |
2,090 |
2,095 |
2,066 |
2,080 |
-0.53% |
27,900 |
2024/4/9 |
2,074 |
2,100 |
2,063 |
2,091 |
+1.11% |
35,700 |
2024/4/8 |
2,058 |
2,074 |
2,045 |
2,068 |
+2.12% |
41,900 |
2024/4/5 |
2,018 |
2,047 |
2,002 |
2,025 |
-2.41% |
53,600 |
2024/4/4 |
2,075 |
2,110 |
2,061 |
2,075 |
+0.63% |
44,000 |
2024/4/3 |
2,047 |
2,096 |
2,021 |
2,062 |
+0.68% |
65,800 |
2024/4/2 |
2,106 |
2,124 |
2,036 |
2,048 |
-2.38% |
91,400 |
2024/4/1 |
2,245 |
2,245 |
2,098 |
2,098 |
-5.62% |
84,400 |
2024/3/29 |
2,246 |
2,248 |
2,175 |
2,223 |
+0.09% |
64,000 |
2024/3/28 |
2,224 |
2,254 |
2,210 |
2,221 |
-2.50% |
52,500 |
2024/3/27 |
2,270 |
2,302 |
2,248 |
2,278 |
+0.62% |
63,800 |
2024/3/26 |
2,240 |
2,305 |
2,233 |
2,264 |
+0.53% |
64,700 |
2024/3/25 |
2,247 |
2,279 |
2,227 |
2,252 |
+0.90% |
70,000 |
2024/3/22 |
2,254 |
2,254 |
2,203 |
2,232 |
-0.13% |
56,800 |
2024/3/21 |
2,217 |
2,262 |
2,198 |
2,235 |
+1.22% |
99,100 |
2024/3/19 |
2,105 |
2,208 |
2,097 |
2,208 |
+4.55% |
95,000 |
2024/3/18 |
2,120 |
2,131 |
2,102 |
2,112 |
+0.81% |
48,800 |
2024/3/15 |
2,034 |
2,105 |
2,028 |
2,095 |
+2.50% |
94,200 |
2024/3/14 |
2,033 |
2,052 |
2,014 |
2,044 |
+0.29% |
29,700 |
2024/3/13 |
2,083 |
2,089 |
2,009 |
2,038 |
-0.20% |
63,500 |
2024/3/12 |
2,035 |
2,056 |
2,010 |
2,042 |
+0.29% |
59,900 |
2024/3/11 |
2,095 |
2,104 |
2,012 |
2,036 |
-4.82% |
118,600 |
2024/3/8 |
2,135 |
2,164 |
2,126 |
2,139 |
-0.74% |
85,900 |
2024/3/7 |
2,222 |
2,234 |
2,145 |
2,155 |
-2.44% |
104,900 |
2024/3/6 |
2,191 |
2,222 |
2,165 |
2,209 |
-0.09% |
77,700 |
2024/3/5 |
2,239 |
2,243 |
2,201 |
2,211 |
-1.51% |
64,100 |
2024/3/4 |
2,290 |
2,304 |
2,233 |
2,245 |
-1.71% |
101,400 |
2024/3/1 |
2,287 |
2,299 |
2,210 |
2,284 |
+1.42% |
93,900 |
2024/2/29 |
2,237 |
2,273 |
2,221 |
2,252 |
-1.53% |
73,400 |
2024/2/28 |
2,281 |
2,316 |
2,260 |
2,287 |
+2.51% |
93,600 |
2024/2/27 |
2,181 |
2,259 |
2,181 |
2,231 |
+2.48% |
74,900 |
2024/2/26 |
2,198 |
2,234 |
2,177 |
2,177 |
+0.51% |
86,500 |
2024/2/22 |
2,151 |
2,171 |
2,145 |
2,166 |
+1.50% |
53,600 |
2024/2/21 |
2,109 |
2,139 |
2,103 |
2,134 |
-0.23% |
45,700 |
2024/2/20 |
2,186 |
2,199 |
2,133 |
2,139 |
-1.34% |
73,200 |
2024/2/19 |
2,100 |
2,168 |
2,100 |
2,168 |
+3.58% |
90,700 |
2024/2/16 |
2,027 |
2,112 |
2,027 |
2,093 |
+4.08% |
138,000 |
2024/2/15 |
2,025 |
2,031 |
1,972 |
2,011 |
+0.75% |
70,100 |
2024/2/14 |
2,026 |
2,037 |
1,988 |
1,996 |
-2.92% |
88,500 |
2024/2/13 |
2,029 |
2,059 |
2,015 |
2,056 |
+2.80% |
150,800 |
2024/2/9 |
2,000 |
2,013 |
1,952 |
2,000 |
-1.38% |
174,200 |
2024/2/8 |
2,070 |
2,070 |
1,991 |
2,028 |
-1.93% |
239,000 |
2024/2/7 |
2,061 |
2,120 |
2,045 |
2,068 |
+3.40% |
552,500 |
2024/2/6 |
2,000 |
2,007 |
1,971 |
2,000 |
+0.81% |
296,000 |
2024/2/5 |
1,984 |
2,008 |
1,952 |
1,984 |
+3.87% |
170,800 |
2024/2/2 |
1,900 |
1,925 |
1,875 |
1,910 |
+0.63% |
100,100 |
2024/2/1 |
1,907 |
1,918 |
1,893 |
1,898 |
-0.47% |
58,000 |
2024/1/31 |
1,880 |
1,908 |
1,876 |
1,907 |
+1.54% |
54,900 |
2024/1/30 |
1,900 |
1,901 |
1,871 |
1,878 |
-0.79% |
50,100 |
2024/1/29 |
1,841 |
1,897 |
1,838 |
1,893 |
+3.84% |
65,300 |
2024/1/26 |
1,840 |
1,854 |
1,815 |
1,823 |
-1.99% |
53,900 |
2024/1/25 |
1,828 |
1,864 |
1,828 |
1,860 |
+1.58% |
33,500 |
2024/1/24 |
1,834 |
1,858 |
1,813 |
1,831 |
+0.05% |
42,400 |
2024/1/23 |
1,842 |
1,865 |
1,822 |
1,830 |
-1.40% |
70,100 |
2024/1/22 |
1,819 |
1,859 |
1,811 |
1,856 |
+2.60% |
42,400 |
2024/1/19 |
1,830 |
1,830 |
1,806 |
1,809 |
-0.39% |
60,900 |
2024/1/18 |
1,803 |
1,830 |
1,803 |
1,816 |
+0.44% |
29,400 |
2024/1/17 |
1,873 |
1,882 |
1,802 |
1,808 |
-1.36% |
73,900 |
2024/1/16 |
1,880 |
1,888 |
1,831 |
1,833 |
-1.82% |
45,000 |
2024/1/15 |
1,801 |
1,877 |
1,801 |
1,867 |
+4.19% |
129,200 |
2024/1/12 |
1,780 |
1,796 |
1,760 |
1,792 |
+0.96% |
65,800 |
2024/1/11 |
1,745 |
1,793 |
1,738 |
1,775 |
+2.84% |
91,500 |
2024/1/10 |
1,730 |
1,744 |
1,722 |
1,726 |
-0.40% |
46,000 |
2024/1/9 |
1,720 |
1,744 |
1,717 |
1,733 |
+0.99% |
51,100 |
2024/1/5 |
1,699 |
1,739 |
1,696 |
1,716 |
+1.12% |
59,500 |
2024/1/4 |
1,640 |
1,697 |
1,636 |
1,697 |
+3.48% |
58,200 |
2023/12/29 |
1,657 |
1,661 |
1,628 |
1,640 |
-1.09% |
51,600 |
2023/12/28 |
1,667 |
1,689 |
1,657 |
1,658 |
-1.13% |
34,600 |
2023/12/27 |
1,696 |
1,698 |
1,655 |
1,677 |
-0.47% |
51,500 |
2023/12/26 |
1,681 |
1,687 |
1,660 |
1,685 |
+0.18% |
46,200 |
2023/12/25 |
1,662 |
1,688 |
1,657 |
1,682 |
+1.69% |
55,200 |
2023/12/22 |
1,620 |
1,654 |
1,620 |
1,654 |
+2.48% |
45,800 |
2023/12/21 |
1,606 |
1,626 |
1,602 |
1,614 |
-1.53% |
41,900 |
2023/12/20 |
1,635 |
1,663 |
1,629 |
1,639 |
+2.57% |
66,400 |
2023/12/19 |
1,582 |
1,604 |
1,569 |
1,598 |
+1.40% |
43,600 |
2023/12/18 |
1,571 |
1,579 |
1,540 |
1,576 |
-0.32% |
61,400 |
2023/12/15 |
1,579 |
1,598 |
1,571 |
1,581 |
-0.50% |
43,900 |
2023/12/14 |
1,626 |
1,635 |
1,585 |
1,589 |
-2.28% |
55,200 |
2023/12/13 |
1,634 |
1,638 |
1,610 |
1,626 |
-0.49% |
50,000 |
2023/12/12 |
1,680 |
1,680 |
1,628 |
1,634 |
-1.68% |
36,000 |
2023/12/11 |
1,671 |
1,680 |
1,639 |
1,662 |
+1.90% |
65,800 |
2023/12/8 |
1,660 |
1,683 |
1,613 |
1,631 |
-3.72% |
118,600 |
2023/12/7 |
1,699 |
1,705 |
1,685 |
1,694 |
-1.22% |
40,300 |
2023/12/6 |
1,640 |
1,721 |
1,640 |
1,715 |
+4.64% |
106,200 |
2023/12/5 |
1,689 |
1,701 |
1,637 |
1,639 |
-3.76% |
103,800 |
2023/12/4 |
1,712 |
1,737 |
1,689 |
1,703 |
-1.16% |
64,100 |
2023/12/1 |
1,758 |
1,758 |
1,716 |
1,723 |
+0.29% |
49,600 |
2023/11/30 |
1,698 |
1,722 |
1,661 |
1,718 |
+0.94% |
81,600 |
2023/11/29 |
1,737 |
1,760 |
1,702 |
1,702 |
-2.74% |
70,100 |
2023/11/28 |
1,769 |
1,788 |
1,728 |
1,750 |
+0.29% |
80,200 |
2023/11/27 |
1,778 |
1,813 |
1,744 |
1,745 |
-1.91% |
126,100 |
2023/11/24 |
1,698 |
1,782 |
1,698 |
1,779 |
+5.45% |
197,100 |
2023/11/22 |
1,676 |
1,754 |
1,671 |
1,687 |
+0.24% |
121,400 |
2023/11/21 |
1,657 |
1,690 |
1,618 |
1,683 |
+1.81% |
119,400 |
2023/11/20 |
1,715 |
1,722 |
1,653 |
1,653 |
-3.22% |
100,200 |
2023/11/17 |
1,703 |
1,714 |
1,678 |
1,708 |
+0.23% |
72,500 |
2023/11/16 |
1,674 |
1,705 |
1,669 |
1,704 |
+1.37% |
76,600 |
2023/11/15 |
1,681 |
1,701 |
1,654 |
1,681 |
+1.33% |
107,600 |
2023/11/14 |
1,665 |
1,688 |
1,642 |
1,659 |
-0.36% |
93,600 |
2023/11/13 |
1,684 |
1,715 |
1,659 |
1,665 |
+0.67% |
179,200 |
2023/11/10 |
1,600 |
1,656 |
1,594 |
1,654 |
+2.16% |
121,300 |
2023/11/9 |
1,582 |
1,619 |
1,553 |
1,619 |
+1.38% |
149,600 |
2023/11/8 |
1,578 |
1,614 |
1,570 |
1,597 |
+2.24% |
205,900 |
2023/11/7 |
1,620 |
1,622 |
1,548 |
1,562 |
+1.36% |
498,100 |
2023/11/6 |
1,510 |
1,546 |
1,506 |
1,541 |
+4.55% |
208,400 |
2023/11/2 |
1,488 |
1,492 |
1,453 |
1,474 |
+0.41% |
54,000 |
2023/11/1 |
1,487 |
1,489 |
1,465 |
1,468 |
+0.41% |
46,600 |
2023/10/31 |
1,445 |
1,464 |
1,430 |
1,462 |
+1.39% |
56,200 |
2023/10/30 |
1,458 |
1,468 |
1,429 |
1,442 |
-2.37% |
46,800 |
2023/10/27 |
1,439 |
1,477 |
1,439 |
1,477 |
+2.93% |
36,000 |
2023/10/26 |
1,450 |
1,467 |
1,429 |
1,435 |
-2.25% |
24,500 |
2023/10/25 |
1,474 |
1,481 |
1,460 |
1,468 |
+1.10% |
35,500 |
2023/10/24 |
1,439 |
1,458 |
1,413 |
1,452 |
+0.21% |
63,600 |
2023/10/23 |
1,470 |
1,475 |
1,449 |
1,449 |
-3.01% |
52,300 |
2023/10/20 |
1,484 |
1,504 |
1,468 |
1,494 |
-0.47% |
45,800 |
2023/10/19 |
1,498 |
1,514 |
1,494 |
1,501 |
-1.77% |
40,400 |
|