日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,810 |
1,823 |
1,745 |
1,787 |
-1.87% |
179,900 |
2024/4/18 |
1,803 |
1,831 |
1,793 |
1,821 |
+0.11% |
121,900 |
2024/4/17 |
1,862 |
1,870 |
1,814 |
1,819 |
-1.57% |
165,200 |
2024/4/16 |
1,914 |
1,921 |
1,844 |
1,848 |
-3.95% |
176,500 |
2024/4/15 |
1,900 |
1,924 |
1,880 |
1,924 |
+0.00% |
85,500 |
2024/4/12 |
1,918 |
1,924 |
1,890 |
1,924 |
+0.94% |
93,700 |
2024/4/11 |
1,903 |
1,913 |
1,891 |
1,906 |
-0.78% |
87,600 |
2024/4/10 |
1,931 |
1,941 |
1,915 |
1,921 |
+0.16% |
107,300 |
2024/4/9 |
1,906 |
1,926 |
1,903 |
1,918 |
+1.32% |
113,600 |
2024/4/8 |
1,883 |
1,895 |
1,871 |
1,893 |
+0.69% |
138,600 |
2024/4/5 |
1,877 |
1,902 |
1,852 |
1,880 |
-1.16% |
142,000 |
2024/4/4 |
1,920 |
1,938 |
1,897 |
1,902 |
+0.00% |
144,200 |
2024/4/3 |
1,867 |
1,917 |
1,853 |
1,902 |
+1.87% |
168,600 |
2024/4/2 |
1,895 |
1,915 |
1,866 |
1,867 |
-0.53% |
137,000 |
2024/4/1 |
1,935 |
1,939 |
1,866 |
1,877 |
-2.59% |
156,200 |
2024/3/29 |
1,902 |
1,933 |
1,877 |
1,927 |
+1.69% |
96,400 |
2024/3/28 |
1,950 |
1,956 |
1,886 |
1,895 |
-4.73% |
241,700 |
2024/3/27 |
1,964 |
2,021 |
1,964 |
1,989 |
+1.48% |
239,300 |
2024/3/26 |
1,944 |
1,976 |
1,944 |
1,960 |
+0.82% |
152,000 |
2024/3/25 |
1,951 |
1,981 |
1,944 |
1,944 |
-0.92% |
129,400 |
2024/3/22 |
1,994 |
1,996 |
1,956 |
1,962 |
-1.41% |
131,400 |
2024/3/21 |
1,975 |
2,004 |
1,967 |
1,990 |
+2.16% |
177,100 |
2024/3/19 |
1,910 |
1,958 |
1,910 |
1,948 |
+1.25% |
153,100 |
2024/3/18 |
1,936 |
1,963 |
1,903 |
1,924 |
+0.37% |
286,900 |
2024/3/15 |
1,917 |
1,980 |
1,917 |
1,917 |
+0.37% |
993,200 |
2024/3/14 |
1,857 |
1,911 |
1,845 |
1,910 |
+3.80% |
264,700 |
2024/3/13 |
1,883 |
1,890 |
1,825 |
1,840 |
-1.13% |
237,000 |
2024/3/12 |
1,856 |
1,872 |
1,837 |
1,861 |
-0.53% |
149,100 |
2024/3/11 |
1,912 |
1,917 |
1,856 |
1,871 |
-4.15% |
243,900 |
2024/3/8 |
1,912 |
1,969 |
1,906 |
1,952 |
+1.04% |
163,600 |
2024/3/7 |
2,000 |
2,010 |
1,929 |
1,932 |
+0.36% |
247,500 |
2024/3/6 |
1,901 |
1,953 |
1,900 |
1,925 |
-0.10% |
215,000 |
2024/3/5 |
1,880 |
1,946 |
1,875 |
1,927 |
+0.16% |
340,000 |
2024/3/4 |
1,988 |
1,988 |
1,922 |
1,924 |
-4.66% |
399,500 |
2024/3/1 |
2,061 |
2,076 |
1,995 |
2,018 |
-1.46% |
306,900 |
2024/2/29 |
2,086 |
2,107 |
2,044 |
2,048 |
-0.78% |
980,200 |
2024/2/28 |
2,055 |
2,104 |
2,052 |
2,064 |
-0.34% |
186,000 |
2024/2/27 |
2,048 |
2,087 |
2,043 |
2,071 |
+1.12% |
174,900 |
2024/2/26 |
2,095 |
2,098 |
2,048 |
2,048 |
-2.10% |
215,500 |
2024/2/22 |
2,076 |
2,098 |
2,061 |
2,092 |
+2.15% |
159,300 |
2024/2/21 |
2,064 |
2,089 |
2,035 |
2,048 |
+0.10% |
173,100 |
2024/2/20 |
2,096 |
2,102 |
2,046 |
2,046 |
-2.71% |
234,400 |
2024/2/19 |
2,074 |
2,105 |
2,072 |
2,103 |
+1.40% |
167,100 |
2024/2/16 |
2,077 |
2,104 |
2,052 |
2,074 |
-0.10% |
242,300 |
2024/2/15 |
2,158 |
2,167 |
2,070 |
2,076 |
-2.63% |
204,000 |
2024/2/14 |
2,105 |
2,143 |
2,093 |
2,132 |
+0.90% |
259,800 |
2024/2/13 |
2,062 |
2,114 |
2,025 |
2,113 |
+4.14% |
233,700 |
2024/2/9 |
2,045 |
2,102 |
2,023 |
2,029 |
-1.22% |
248,000 |
2024/2/8 |
2,042 |
2,058 |
2,005 |
2,054 |
+0.74% |
165,800 |
2024/2/7 |
2,011 |
2,040 |
1,992 |
2,039 |
+0.79% |
197,200 |
2024/2/6 |
2,033 |
2,099 |
2,010 |
2,023 |
+0.35% |
518,100 |
2024/2/5 |
1,959 |
2,048 |
1,955 |
2,016 |
-3.95% |
604,000 |
2024/2/2 |
2,111 |
2,115 |
2,052 |
2,099 |
+1.55% |
411,300 |
2024/2/1 |
2,021 |
2,098 |
2,021 |
2,067 |
+2.33% |
417,600 |
2024/1/31 |
1,956 |
2,020 |
1,947 |
2,020 |
+2.80% |
227,300 |
2024/1/30 |
1,990 |
1,990 |
1,955 |
1,965 |
-1.75% |
209,900 |
2024/1/29 |
1,935 |
2,000 |
1,930 |
2,000 |
+4.28% |
219,400 |
2024/1/26 |
1,934 |
1,936 |
1,912 |
1,918 |
-1.59% |
193,200 |
2024/1/25 |
1,905 |
1,979 |
1,905 |
1,949 |
+2.80% |
335,200 |
2024/1/24 |
1,860 |
1,898 |
1,855 |
1,896 |
+1.50% |
188,900 |
2024/1/23 |
1,896 |
1,901 |
1,857 |
1,868 |
-1.16% |
177,000 |
2024/1/22 |
1,880 |
1,890 |
1,860 |
1,890 |
+0.80% |
174,000 |
2024/1/19 |
1,876 |
1,889 |
1,869 |
1,875 |
+0.00% |
146,100 |
2024/1/18 |
1,845 |
1,892 |
1,843 |
1,875 |
+1.24% |
129,100 |
2024/1/17 |
1,867 |
1,891 |
1,846 |
1,852 |
-0.96% |
161,900 |
2024/1/16 |
1,873 |
1,875 |
1,842 |
1,870 |
-0.48% |
141,400 |
2024/1/15 |
1,830 |
1,907 |
1,830 |
1,879 |
+2.23% |
217,400 |
2024/1/12 |
1,872 |
1,888 |
1,831 |
1,838 |
-2.03% |
191,300 |
2024/1/11 |
1,877 |
1,905 |
1,853 |
1,876 |
+1.90% |
197,400 |
2024/1/10 |
1,882 |
1,903 |
1,840 |
1,841 |
-3.00% |
251,800 |
2024/1/9 |
1,874 |
1,898 |
1,851 |
1,898 |
+2.37% |
284,000 |
2024/1/5 |
1,820 |
1,855 |
1,806 |
1,854 |
+2.26% |
245,800 |
2024/1/4 |
1,737 |
1,815 |
1,733 |
1,813 |
+5.47% |
375,700 |
2023/12/29 |
1,686 |
1,733 |
1,679 |
1,719 |
+2.08% |
148,700 |
2023/12/28 |
1,698 |
1,700 |
1,677 |
1,684 |
-0.82% |
105,500 |
2023/12/27 |
1,680 |
1,699 |
1,680 |
1,698 |
+0.65% |
135,000 |
2023/12/26 |
1,687 |
1,690 |
1,667 |
1,687 |
+0.84% |
72,400 |
2023/12/25 |
1,697 |
1,706 |
1,665 |
1,673 |
-1.82% |
104,500 |
2023/12/22 |
1,683 |
1,708 |
1,680 |
1,704 |
+1.07% |
112,200 |
2023/12/21 |
1,670 |
1,693 |
1,663 |
1,686 |
-0.24% |
131,500 |
2023/12/20 |
1,692 |
1,709 |
1,686 |
1,690 |
+0.96% |
193,100 |
2023/12/19 |
1,643 |
1,675 |
1,640 |
1,674 |
+1.82% |
112,800 |
2023/12/18 |
1,650 |
1,654 |
1,621 |
1,644 |
-0.66% |
144,000 |
2023/12/15 |
1,654 |
1,675 |
1,645 |
1,655 |
-0.12% |
128,500 |
2023/12/14 |
1,694 |
1,696 |
1,641 |
1,657 |
-2.53% |
181,000 |
2023/12/13 |
1,705 |
1,716 |
1,684 |
1,700 |
-0.12% |
141,500 |
2023/12/12 |
1,716 |
1,717 |
1,695 |
1,702 |
+0.12% |
142,300 |
2023/12/11 |
1,692 |
1,710 |
1,687 |
1,700 |
+2.78% |
133,900 |
2023/12/8 |
1,690 |
1,698 |
1,645 |
1,654 |
-2.76% |
203,300 |
2023/12/7 |
1,690 |
1,706 |
1,682 |
1,701 |
-1.68% |
148,800 |
2023/12/6 |
1,704 |
1,734 |
1,689 |
1,730 |
+3.28% |
177,900 |
2023/12/5 |
1,711 |
1,722 |
1,675 |
1,675 |
-2.50% |
179,000 |
2023/12/4 |
1,717 |
1,736 |
1,697 |
1,718 |
+0.29% |
202,700 |
2023/12/1 |
1,739 |
1,749 |
1,706 |
1,713 |
+0.47% |
183,600 |
2023/11/30 |
1,640 |
1,720 |
1,638 |
1,705 |
+3.96% |
217,300 |
2023/11/29 |
1,642 |
1,664 |
1,625 |
1,640 |
-1.97% |
144,600 |
2023/11/28 |
1,696 |
1,716 |
1,671 |
1,673 |
-1.18% |
138,500 |
2023/11/27 |
1,730 |
1,735 |
1,688 |
1,693 |
-1.17% |
151,800 |
2023/11/24 |
1,692 |
1,719 |
1,680 |
1,713 |
+2.39% |
209,600 |
2023/11/22 |
1,644 |
1,691 |
1,631 |
1,673 |
+1.64% |
202,000 |
2023/11/21 |
1,630 |
1,654 |
1,621 |
1,646 |
-0.06% |
152,300 |
2023/11/20 |
1,687 |
1,693 |
1,647 |
1,647 |
-1.08% |
232,500 |
2023/11/17 |
1,601 |
1,665 |
1,597 |
1,665 |
+2.78% |
222,300 |
2023/11/16 |
1,580 |
1,624 |
1,576 |
1,620 |
+2.86% |
235,600 |
2023/11/15 |
1,574 |
1,583 |
1,549 |
1,575 |
+1.22% |
168,100 |
2023/11/14 |
1,590 |
1,590 |
1,551 |
1,556 |
-2.02% |
300,000 |
2023/11/13 |
1,605 |
1,609 |
1,582 |
1,588 |
-1.55% |
158,000 |
2023/11/10 |
1,560 |
1,613 |
1,560 |
1,613 |
+2.28% |
216,200 |
2023/11/9 |
1,536 |
1,577 |
1,533 |
1,577 |
+3.07% |
212,600 |
2023/11/8 |
1,603 |
1,611 |
1,507 |
1,530 |
-3.71% |
488,100 |
2023/11/7 |
1,611 |
1,617 |
1,561 |
1,589 |
-1.37% |
322,500 |
2023/11/6 |
1,555 |
1,616 |
1,516 |
1,611 |
+7.11% |
812,500 |
2023/11/2 |
1,525 |
1,528 |
1,490 |
1,504 |
-0.46% |
305,700 |
2023/11/1 |
1,525 |
1,525 |
1,483 |
1,511 |
+3.78% |
354,600 |
2023/10/31 |
1,435 |
1,457 |
1,423 |
1,456 |
+2.75% |
214,800 |
2023/10/30 |
1,454 |
1,460 |
1,409 |
1,417 |
-2.54% |
481,300 |
2023/10/27 |
1,421 |
1,455 |
1,418 |
1,454 |
+3.56% |
163,500 |
2023/10/26 |
1,402 |
1,426 |
1,393 |
1,404 |
-1.34% |
156,200 |
2023/10/25 |
1,432 |
1,440 |
1,419 |
1,423 |
+0.57% |
146,200 |
2023/10/24 |
1,410 |
1,417 |
1,364 |
1,415 |
+0.21% |
285,000 |
2023/10/23 |
1,425 |
1,440 |
1,409 |
1,412 |
-2.28% |
139,600 |
2023/10/20 |
1,440 |
1,450 |
1,423 |
1,445 |
-0.48% |
156,300 |
2023/10/19 |
1,460 |
1,473 |
1,447 |
1,452 |
-2.42% |
155,700 |
|