日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,783 |
1,796 |
1,734 |
1,739 |
-2.63% |
105,100 |
2024/4/18 |
1,751 |
1,801 |
1,751 |
1,786 |
+1.59% |
110,800 |
2024/4/17 |
1,818 |
1,840 |
1,751 |
1,758 |
-3.62% |
196,100 |
2024/4/16 |
1,776 |
1,843 |
1,770 |
1,824 |
+2.59% |
107,400 |
2024/4/15 |
1,782 |
1,802 |
1,765 |
1,778 |
-1.22% |
156,100 |
2024/4/12 |
1,788 |
1,817 |
1,783 |
1,800 |
+0.95% |
138,600 |
2024/4/11 |
1,782 |
1,800 |
1,765 |
1,783 |
-0.28% |
155,300 |
2024/4/10 |
1,803 |
1,809 |
1,784 |
1,788 |
-1.38% |
120,100 |
2024/4/9 |
1,797 |
1,818 |
1,786 |
1,813 |
+1.40% |
50,500 |
2024/4/8 |
1,787 |
1,790 |
1,766 |
1,788 |
+0.68% |
50,600 |
2024/4/5 |
1,758 |
1,781 |
1,747 |
1,776 |
+0.34% |
40,100 |
2024/4/4 |
1,772 |
1,786 |
1,760 |
1,770 |
+0.17% |
41,200 |
2024/4/3 |
1,787 |
1,787 |
1,755 |
1,767 |
-2.11% |
86,200 |
2024/4/2 |
1,798 |
1,827 |
1,794 |
1,805 |
+0.17% |
53,000 |
2024/4/1 |
1,827 |
1,857 |
1,798 |
1,802 |
-1.04% |
68,300 |
2024/3/29 |
1,795 |
1,827 |
1,795 |
1,821 |
+1.17% |
43,900 |
2024/3/28 |
1,787 |
1,817 |
1,785 |
1,800 |
+1.07% |
58,900 |
2024/3/27 |
1,777 |
1,790 |
1,760 |
1,781 |
+0.85% |
45,800 |
2024/3/26 |
1,740 |
1,770 |
1,736 |
1,766 |
+1.49% |
42,600 |
2024/3/25 |
1,738 |
1,752 |
1,730 |
1,740 |
-0.11% |
38,800 |
2024/3/22 |
1,749 |
1,749 |
1,729 |
1,742 |
-0.23% |
35,500 |
2024/3/21 |
1,750 |
1,759 |
1,744 |
1,746 |
+0.23% |
44,400 |
2024/3/19 |
1,732 |
1,747 |
1,714 |
1,742 |
+0.23% |
44,500 |
2024/3/18 |
1,769 |
1,784 |
1,738 |
1,738 |
-0.91% |
53,800 |
2024/3/15 |
1,763 |
1,780 |
1,745 |
1,754 |
-1.02% |
55,600 |
2024/3/14 |
1,768 |
1,776 |
1,731 |
1,772 |
+0.17% |
47,300 |
2024/3/13 |
1,797 |
1,803 |
1,762 |
1,769 |
-1.56% |
53,800 |
2024/3/12 |
1,786 |
1,833 |
1,756 |
1,797 |
+2.92% |
137,900 |
2024/3/11 |
1,793 |
1,796 |
1,731 |
1,746 |
-3.00% |
131,100 |
2024/3/8 |
1,770 |
1,802 |
1,764 |
1,800 |
+0.78% |
59,500 |
2024/3/7 |
1,817 |
1,817 |
1,783 |
1,786 |
-0.67% |
46,400 |
2024/3/6 |
1,781 |
1,816 |
1,776 |
1,798 |
-0.22% |
47,500 |
2024/3/5 |
1,790 |
1,811 |
1,764 |
1,802 |
-0.11% |
38,300 |
2024/3/4 |
1,822 |
1,827 |
1,804 |
1,804 |
-0.88% |
39,300 |
2024/3/1 |
1,833 |
1,838 |
1,819 |
1,820 |
-0.71% |
25,600 |
2024/2/29 |
1,819 |
1,848 |
1,803 |
1,833 |
-0.05% |
33,700 |
2024/2/28 |
1,844 |
1,852 |
1,832 |
1,834 |
-0.60% |
31,900 |
2024/2/27 |
1,870 |
1,870 |
1,821 |
1,845 |
-1.65% |
78,300 |
2024/2/26 |
1,861 |
1,895 |
1,855 |
1,876 |
+1.13% |
51,300 |
2024/2/22 |
1,876 |
1,889 |
1,832 |
1,855 |
-1.12% |
76,500 |
2024/2/21 |
1,898 |
1,906 |
1,863 |
1,876 |
+0.97% |
58,300 |
2024/2/20 |
1,851 |
1,874 |
1,847 |
1,858 |
+0.49% |
55,100 |
2024/2/19 |
1,819 |
1,849 |
1,815 |
1,849 |
+1.26% |
30,600 |
2024/2/16 |
1,803 |
1,832 |
1,803 |
1,826 |
+1.39% |
48,300 |
2024/2/15 |
1,817 |
1,819 |
1,799 |
1,801 |
-0.17% |
56,400 |
2024/2/14 |
1,818 |
1,842 |
1,793 |
1,804 |
+0.45% |
92,100 |
2024/2/13 |
1,812 |
1,823 |
1,788 |
1,796 |
+0.00% |
36,300 |
2024/2/9 |
1,787 |
1,815 |
1,787 |
1,796 |
+0.11% |
38,300 |
2024/2/8 |
1,802 |
1,816 |
1,784 |
1,794 |
-0.61% |
46,600 |
2024/2/7 |
1,800 |
1,805 |
1,788 |
1,805 |
+0.11% |
30,800 |
2024/2/6 |
1,790 |
1,806 |
1,782 |
1,803 |
+1.12% |
36,400 |
2024/2/5 |
1,771 |
1,797 |
1,771 |
1,783 |
+0.91% |
39,300 |
2024/2/2 |
1,773 |
1,779 |
1,761 |
1,767 |
-0.17% |
20,000 |
2024/2/1 |
1,772 |
1,778 |
1,751 |
1,770 |
-0.90% |
27,200 |
2024/1/31 |
1,787 |
1,790 |
1,761 |
1,786 |
+0.56% |
37,600 |
2024/1/30 |
1,785 |
1,785 |
1,770 |
1,776 |
+0.11% |
31,700 |
2024/1/29 |
1,770 |
1,782 |
1,765 |
1,774 |
+0.28% |
39,600 |
2024/1/26 |
1,769 |
1,799 |
1,767 |
1,769 |
+0.00% |
36,500 |
2024/1/25 |
1,779 |
1,799 |
1,758 |
1,769 |
-0.90% |
52,000 |
2024/1/24 |
1,781 |
1,809 |
1,776 |
1,785 |
+0.22% |
58,300 |
2024/1/23 |
1,794 |
1,795 |
1,763 |
1,781 |
+0.06% |
56,500 |
2024/1/22 |
1,786 |
1,786 |
1,758 |
1,780 |
-0.45% |
58,200 |
2024/1/19 |
1,740 |
1,793 |
1,734 |
1,788 |
+4.50% |
138,700 |
2024/1/18 |
1,695 |
1,722 |
1,685 |
1,711 |
+0.94% |
53,800 |
2024/1/17 |
1,728 |
1,728 |
1,695 |
1,695 |
-0.64% |
61,400 |
2024/1/16 |
1,750 |
1,750 |
1,706 |
1,706 |
-2.35% |
58,900 |
2024/1/15 |
1,747 |
1,760 |
1,743 |
1,747 |
+0.52% |
52,900 |
2024/1/12 |
1,740 |
1,745 |
1,711 |
1,738 |
+0.17% |
70,200 |
2024/1/11 |
1,778 |
1,779 |
1,733 |
1,735 |
-1.03% |
76,700 |
2024/1/10 |
1,759 |
1,777 |
1,744 |
1,753 |
+0.29% |
74,300 |
2024/1/9 |
1,764 |
1,772 |
1,731 |
1,748 |
-0.96% |
96,000 |
2024/1/5 |
1,791 |
1,791 |
1,756 |
1,765 |
-1.45% |
76,500 |
2024/1/4 |
1,803 |
1,803 |
1,770 |
1,791 |
-0.89% |
58,300 |
2023/12/29 |
1,793 |
1,810 |
1,785 |
1,807 |
-0.17% |
44,200 |
2023/12/28 |
1,819 |
1,836 |
1,792 |
1,810 |
-2.32% |
47,500 |
2023/12/27 |
1,819 |
1,863 |
1,814 |
1,853 |
+2.15% |
132,100 |
2023/12/26 |
1,772 |
1,823 |
1,772 |
1,814 |
+2.37% |
123,600 |
2023/12/25 |
1,750 |
1,780 |
1,749 |
1,772 |
+1.32% |
63,600 |
2023/12/22 |
1,729 |
1,751 |
1,729 |
1,749 |
+1.98% |
71,100 |
2023/12/21 |
1,710 |
1,728 |
1,672 |
1,715 |
-0.17% |
153,900 |
2023/12/20 |
1,815 |
1,815 |
1,718 |
1,718 |
-4.77% |
136,900 |
2023/12/19 |
1,748 |
1,819 |
1,748 |
1,804 |
+3.62% |
302,500 |
2023/12/18 |
1,699 |
1,741 |
1,684 |
1,741 |
+2.05% |
131,700 |
2023/12/15 |
1,727 |
1,745 |
1,703 |
1,706 |
-1.16% |
166,200 |
2023/12/14 |
1,761 |
1,791 |
1,711 |
1,726 |
-1.54% |
195,200 |
2023/12/13 |
1,764 |
1,780 |
1,724 |
1,753 |
-1.85% |
383,300 |
2023/12/12 |
1,805 |
1,880 |
1,773 |
1,786 |
-11.36% |
745,700 |
2023/12/11 |
2,049 |
2,049 |
1,965 |
2,015 |
+1.21% |
243,500 |
2023/12/8 |
2,037 |
2,049 |
1,969 |
1,991 |
-2.26% |
76,000 |
2023/12/7 |
2,029 |
2,043 |
2,020 |
2,037 |
-0.49% |
46,200 |
2023/12/6 |
1,984 |
2,059 |
1,984 |
2,047 |
+2.61% |
84,300 |
2023/12/5 |
2,018 |
2,025 |
1,986 |
1,995 |
-1.92% |
55,100 |
2023/12/4 |
2,002 |
2,040 |
1,978 |
2,034 |
+0.94% |
35,800 |
2023/12/1 |
2,024 |
2,056 |
2,010 |
2,015 |
-0.30% |
60,300 |
2023/11/30 |
1,980 |
2,021 |
1,954 |
2,021 |
+0.40% |
55,100 |
2023/11/29 |
2,030 |
2,035 |
1,983 |
2,013 |
-1.47% |
72,200 |
2023/11/28 |
2,064 |
2,092 |
2,030 |
2,043 |
-0.44% |
94,100 |
2023/11/27 |
2,026 |
2,062 |
2,021 |
2,052 |
+1.33% |
100,900 |
2023/11/24 |
1,988 |
2,030 |
1,975 |
2,025 |
+3.74% |
139,500 |
2023/11/22 |
1,930 |
1,957 |
1,917 |
1,952 |
+0.62% |
98,400 |
2023/11/21 |
1,850 |
1,940 |
1,846 |
1,940 |
+5.61% |
181,400 |
2023/11/20 |
1,820 |
1,840 |
1,815 |
1,837 |
+1.10% |
66,700 |
2023/11/17 |
1,786 |
1,817 |
1,783 |
1,817 |
+2.08% |
59,100 |
2023/11/16 |
1,753 |
1,790 |
1,750 |
1,780 |
+1.42% |
64,300 |
2023/11/15 |
1,816 |
1,820 |
1,753 |
1,755 |
-1.74% |
87,700 |
2023/11/14 |
1,796 |
1,810 |
1,784 |
1,786 |
-1.11% |
91,200 |
2023/11/13 |
1,815 |
1,816 |
1,795 |
1,806 |
+0.17% |
69,800 |
2023/11/10 |
1,789 |
1,808 |
1,769 |
1,803 |
+0.33% |
69,800 |
2023/11/9 |
1,782 |
1,803 |
1,780 |
1,797 |
+0.56% |
87,700 |
2023/11/8 |
1,735 |
1,789 |
1,735 |
1,787 |
+2.70% |
119,000 |
2023/11/7 |
1,748 |
1,770 |
1,740 |
1,740 |
-0.46% |
58,500 |
2023/11/6 |
1,718 |
1,749 |
1,705 |
1,748 |
+3.01% |
116,600 |
2023/11/2 |
1,680 |
1,708 |
1,673 |
1,697 |
+1.31% |
124,300 |
2023/11/1 |
1,684 |
1,688 |
1,640 |
1,675 |
+0.30% |
143,800 |
2023/10/31 |
1,655 |
1,678 |
1,628 |
1,670 |
+3.41% |
206,600 |
2023/10/30 |
1,634 |
1,679 |
1,601 |
1,615 |
-5.50% |
489,100 |
2023/10/27 |
1,680 |
1,710 |
1,662 |
1,709 |
+4.27% |
837,200 |
2023/10/26 |
1,613 |
1,642 |
1,610 |
1,639 |
+0.61% |
186,800 |
2023/10/25 |
1,641 |
1,665 |
1,628 |
1,629 |
-0.06% |
214,600 |
2023/10/24 |
1,623 |
1,647 |
1,577 |
1,630 |
+0.62% |
207,700 |
2023/10/23 |
1,665 |
1,666 |
1,620 |
1,620 |
-4.99% |
250,000 |
2023/10/20 |
1,678 |
1,720 |
1,671 |
1,705 |
+0.29% |
124,400 |
2023/10/19 |
1,729 |
1,737 |
1,693 |
1,700 |
-3.02% |
124,200 |
|