日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,810 |
1,831 |
1,807 |
1,822 |
+0.50% |
32,000 |
2024/4/22 |
1,794 |
1,817 |
1,793 |
1,813 |
+1.63% |
45,900 |
2024/4/19 |
1,808 |
1,815 |
1,773 |
1,784 |
-1.98% |
70,400 |
2024/4/18 |
1,801 |
1,827 |
1,799 |
1,820 |
+1.05% |
55,600 |
2024/4/17 |
1,828 |
1,839 |
1,801 |
1,801 |
-1.32% |
77,100 |
2024/4/16 |
1,881 |
1,881 |
1,824 |
1,825 |
-3.39% |
88,400 |
2024/4/15 |
1,877 |
1,903 |
1,871 |
1,889 |
+0.00% |
71,300 |
2024/4/12 |
1,891 |
1,903 |
1,873 |
1,889 |
+0.21% |
55,000 |
2024/4/11 |
1,890 |
1,892 |
1,872 |
1,885 |
-0.74% |
58,400 |
2024/4/10 |
1,884 |
1,909 |
1,884 |
1,899 |
+0.80% |
47,700 |
2024/4/9 |
1,893 |
1,896 |
1,871 |
1,884 |
-0.48% |
55,600 |
2024/4/8 |
1,878 |
1,893 |
1,862 |
1,893 |
+1.72% |
36,500 |
2024/4/5 |
1,837 |
1,869 |
1,832 |
1,861 |
+0.59% |
45,200 |
2024/4/4 |
1,855 |
1,870 |
1,849 |
1,850 |
-0.27% |
55,600 |
2024/4/3 |
1,859 |
1,876 |
1,850 |
1,855 |
-0.75% |
63,500 |
2024/4/2 |
1,888 |
1,889 |
1,856 |
1,869 |
-1.53% |
70,000 |
2024/4/1 |
1,902 |
1,917 |
1,882 |
1,898 |
-0.21% |
46,700 |
2024/3/29 |
1,881 |
1,909 |
1,881 |
1,902 |
+1.22% |
70,500 |
2024/3/28 |
1,890 |
1,904 |
1,875 |
1,879 |
-2.54% |
82,100 |
2024/3/27 |
1,930 |
1,949 |
1,912 |
1,928 |
+0.84% |
141,500 |
2024/3/26 |
1,893 |
1,924 |
1,891 |
1,912 |
+1.11% |
110,300 |
2024/3/25 |
1,910 |
1,924 |
1,891 |
1,891 |
-0.99% |
117,800 |
2024/3/22 |
1,940 |
1,940 |
1,895 |
1,910 |
-1.70% |
201,400 |
2024/3/21 |
2,003 |
2,013 |
1,880 |
1,943 |
-3.00% |
375,300 |
2024/3/19 |
2,000 |
2,008 |
1,987 |
2,003 |
-0.20% |
50,600 |
2024/3/18 |
2,011 |
2,030 |
2,004 |
2,007 |
+0.15% |
39,400 |
2024/3/15 |
1,985 |
2,010 |
1,981 |
2,004 |
+0.80% |
61,300 |
2024/3/14 |
1,985 |
1,988 |
1,969 |
1,988 |
+0.81% |
51,000 |
2024/3/13 |
1,994 |
1,999 |
1,960 |
1,972 |
-0.40% |
34,700 |
2024/3/12 |
1,992 |
1,992 |
1,952 |
1,980 |
-0.55% |
48,900 |
2024/3/11 |
2,025 |
2,025 |
1,978 |
1,991 |
-2.21% |
68,900 |
2024/3/8 |
2,001 |
2,058 |
2,001 |
2,036 |
+1.65% |
89,000 |
2024/3/7 |
2,015 |
2,022 |
1,999 |
2,003 |
-0.40% |
42,100 |
2024/3/6 |
1,996 |
2,025 |
1,996 |
2,011 |
-0.10% |
39,800 |
2024/3/5 |
1,962 |
2,022 |
1,958 |
2,013 |
+2.55% |
79,000 |
2024/3/4 |
2,002 |
2,004 |
1,954 |
1,963 |
-1.85% |
97,500 |
2024/3/1 |
2,034 |
2,034 |
2,000 |
2,000 |
-1.09% |
76,700 |
2024/2/29 |
2,066 |
2,074 |
2,011 |
2,022 |
-2.13% |
101,600 |
2024/2/28 |
2,046 |
2,077 |
2,046 |
2,066 |
+1.08% |
53,400 |
2024/2/27 |
2,049 |
2,069 |
2,039 |
2,044 |
+0.15% |
52,700 |
2024/2/26 |
2,051 |
2,074 |
2,040 |
2,041 |
-0.68% |
47,000 |
2024/2/22 |
2,059 |
2,069 |
2,045 |
2,055 |
+0.98% |
47,200 |
2024/2/21 |
2,020 |
2,049 |
2,020 |
2,035 |
+0.64% |
55,500 |
2024/2/20 |
2,029 |
2,038 |
2,015 |
2,022 |
-0.79% |
47,400 |
2024/2/19 |
1,995 |
2,038 |
1,990 |
2,038 |
+2.83% |
53,200 |
2024/2/16 |
1,971 |
2,005 |
1,969 |
1,982 |
+0.81% |
52,000 |
2024/2/15 |
2,015 |
2,015 |
1,944 |
1,966 |
-2.19% |
97,700 |
2024/2/14 |
2,023 |
2,029 |
1,991 |
2,010 |
-0.54% |
58,400 |
2024/2/13 |
2,028 |
2,046 |
2,012 |
2,021 |
+0.00% |
56,000 |
2024/2/9 |
2,038 |
2,058 |
2,019 |
2,021 |
-0.83% |
86,600 |
2024/2/8 |
2,088 |
2,089 |
2,032 |
2,038 |
-2.25% |
112,600 |
2024/2/7 |
2,104 |
2,104 |
2,064 |
2,085 |
-0.95% |
107,400 |
2024/2/6 |
2,063 |
2,135 |
2,063 |
2,105 |
+2.04% |
121,500 |
2024/2/5 |
2,075 |
2,075 |
2,041 |
2,063 |
+0.15% |
62,900 |
2024/2/2 |
2,077 |
2,094 |
2,038 |
2,060 |
-0.82% |
109,500 |
2024/2/1 |
2,135 |
2,159 |
2,074 |
2,077 |
-2.72% |
157,100 |
2024/1/31 |
2,130 |
2,146 |
2,080 |
2,135 |
-0.14% |
146,100 |
2024/1/30 |
2,145 |
2,152 |
2,132 |
2,138 |
-0.05% |
58,300 |
2024/1/29 |
2,125 |
2,154 |
2,125 |
2,139 |
+0.85% |
69,000 |
2024/1/26 |
2,133 |
2,140 |
2,114 |
2,121 |
-0.80% |
56,300 |
2024/1/25 |
2,108 |
2,149 |
2,102 |
2,138 |
+0.94% |
58,500 |
2024/1/24 |
2,138 |
2,148 |
2,114 |
2,118 |
-1.30% |
80,100 |
2024/1/23 |
2,165 |
2,165 |
2,131 |
2,146 |
-0.28% |
99,500 |
2024/1/22 |
2,140 |
2,162 |
2,132 |
2,152 |
+0.99% |
119,500 |
2024/1/19 |
2,160 |
2,160 |
2,106 |
2,131 |
-0.79% |
116,600 |
2024/1/18 |
2,104 |
2,157 |
2,103 |
2,148 |
+2.24% |
97,800 |
2024/1/17 |
2,125 |
2,149 |
2,091 |
2,101 |
-1.08% |
120,900 |
2024/1/16 |
2,125 |
2,142 |
2,108 |
2,124 |
+0.09% |
66,100 |
2024/1/15 |
2,081 |
2,124 |
2,067 |
2,122 |
+2.61% |
73,600 |
2024/1/12 |
2,080 |
2,107 |
2,057 |
2,068 |
-0.19% |
85,700 |
2024/1/11 |
2,100 |
2,117 |
2,065 |
2,072 |
-1.19% |
118,300 |
2024/1/10 |
2,065 |
2,128 |
2,056 |
2,097 |
+1.94% |
143,700 |
2024/1/9 |
2,100 |
2,103 |
2,047 |
2,057 |
-1.20% |
204,400 |
2024/1/5 |
2,157 |
2,163 |
2,082 |
2,082 |
-3.30% |
221,500 |
2024/1/4 |
2,349 |
2,410 |
2,148 |
2,153 |
+5.08% |
552,800 |
2023/12/29 |
2,018 |
2,064 |
2,018 |
2,049 |
+1.14% |
56,400 |
2023/12/28 |
2,019 |
2,032 |
2,004 |
2,026 |
+0.35% |
63,000 |
2023/12/27 |
1,986 |
2,024 |
1,982 |
2,019 |
+1.66% |
79,800 |
2023/12/26 |
1,975 |
1,995 |
1,974 |
1,986 |
+0.56% |
46,900 |
2023/12/25 |
1,998 |
1,998 |
1,971 |
1,975 |
+0.25% |
45,600 |
2023/12/22 |
1,940 |
1,971 |
1,940 |
1,970 |
+1.81% |
51,200 |
2023/12/21 |
1,948 |
1,955 |
1,935 |
1,935 |
-1.07% |
55,900 |
2023/12/20 |
1,952 |
1,972 |
1,948 |
1,956 |
+0.20% |
47,600 |
2023/12/19 |
1,968 |
1,968 |
1,933 |
1,952 |
+0.98% |
46,000 |
2023/12/18 |
1,965 |
1,965 |
1,907 |
1,933 |
-1.88% |
44,000 |
2023/12/15 |
1,971 |
1,986 |
1,965 |
1,970 |
+0.46% |
92,000 |
2023/12/14 |
1,970 |
1,972 |
1,947 |
1,961 |
+0.36% |
44,300 |
2023/12/13 |
1,964 |
1,975 |
1,952 |
1,954 |
-1.01% |
51,100 |
2023/12/12 |
1,969 |
1,979 |
1,948 |
1,974 |
-0.15% |
48,200 |
2023/12/11 |
1,954 |
1,981 |
1,928 |
1,977 |
+3.13% |
49,200 |
2023/12/8 |
1,920 |
1,945 |
1,903 |
1,917 |
-0.57% |
66,200 |
2023/12/7 |
1,954 |
1,954 |
1,923 |
1,928 |
-1.88% |
40,700 |
2023/12/6 |
1,920 |
1,968 |
1,920 |
1,965 |
+2.34% |
59,000 |
2023/12/5 |
1,934 |
1,948 |
1,917 |
1,920 |
-0.47% |
50,300 |
2023/12/4 |
1,927 |
1,940 |
1,911 |
1,929 |
+0.10% |
43,600 |
2023/12/1 |
1,915 |
1,927 |
1,901 |
1,927 |
+1.58% |
62,800 |
2023/11/30 |
1,882 |
1,910 |
1,882 |
1,897 |
+0.37% |
63,800 |
2023/11/29 |
1,900 |
1,900 |
1,879 |
1,890 |
-0.89% |
44,500 |
2023/11/28 |
1,879 |
1,907 |
1,869 |
1,907 |
+2.09% |
68,100 |
2023/11/27 |
1,900 |
1,900 |
1,858 |
1,868 |
-1.68% |
48,000 |
2023/11/24 |
1,904 |
1,908 |
1,895 |
1,900 |
+1.12% |
50,200 |
2023/11/22 |
1,864 |
1,891 |
1,864 |
1,879 |
+0.70% |
26,400 |
2023/11/21 |
1,878 |
1,890 |
1,860 |
1,866 |
-0.96% |
34,500 |
2023/11/20 |
1,900 |
1,907 |
1,879 |
1,884 |
-0.89% |
68,200 |
2023/11/17 |
1,878 |
1,901 |
1,876 |
1,901 |
+1.22% |
39,400 |
2023/11/16 |
1,861 |
1,893 |
1,851 |
1,878 |
+0.91% |
80,500 |
2023/11/15 |
1,905 |
1,915 |
1,861 |
1,861 |
-2.31% |
101,100 |
2023/11/14 |
1,890 |
1,912 |
1,877 |
1,905 |
+1.17% |
114,500 |
2023/11/13 |
1,896 |
1,902 |
1,866 |
1,883 |
-0.05% |
92,000 |
2023/11/10 |
1,833 |
1,889 |
1,819 |
1,884 |
+2.78% |
102,900 |
2023/11/9 |
1,814 |
1,837 |
1,790 |
1,833 |
+1.55% |
95,800 |
2023/11/8 |
1,876 |
1,897 |
1,793 |
1,805 |
-4.04% |
189,800 |
2023/11/7 |
1,988 |
2,018 |
1,876 |
1,881 |
-5.05% |
225,700 |
2023/11/6 |
2,002 |
2,009 |
1,965 |
1,981 |
-0.45% |
113,000 |
2023/11/2 |
2,015 |
2,020 |
1,976 |
1,990 |
+0.15% |
80,500 |
2023/11/1 |
2,000 |
2,017 |
1,976 |
1,987 |
+0.56% |
86,900 |
2023/10/31 |
1,944 |
1,977 |
1,911 |
1,976 |
+2.54% |
138,900 |
2023/10/30 |
1,986 |
2,000 |
1,920 |
1,927 |
-3.79% |
409,800 |
2023/10/27 |
1,980 |
2,036 |
1,980 |
2,003 |
+2.88% |
264,800 |
2023/10/26 |
1,900 |
1,965 |
1,891 |
1,947 |
+4.01% |
210,800 |
2023/10/25 |
1,860 |
1,895 |
1,843 |
1,872 |
+2.02% |
126,500 |
2023/10/24 |
1,825 |
1,844 |
1,785 |
1,835 |
+0.82% |
68,500 |
2023/10/23 |
1,840 |
1,854 |
1,820 |
1,820 |
-1.73% |
70,900 |
|