日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,738 |
1,757 |
1,689 |
1,742 |
-0.57% |
13,400 |
2024/4/18 |
1,706 |
1,753 |
1,706 |
1,752 |
+2.76% |
7,700 |
2024/4/17 |
1,735 |
1,745 |
1,705 |
1,705 |
-1.79% |
15,600 |
2024/4/16 |
1,777 |
1,777 |
1,735 |
1,736 |
-2.69% |
12,400 |
2024/4/15 |
1,800 |
1,800 |
1,784 |
1,784 |
-0.89% |
8,400 |
2024/4/12 |
1,798 |
1,808 |
1,798 |
1,800 |
+0.17% |
4,300 |
2024/4/11 |
1,805 |
1,805 |
1,795 |
1,797 |
-1.10% |
3,500 |
2024/4/10 |
1,800 |
1,824 |
1,800 |
1,817 |
+1.06% |
4,000 |
2024/4/9 |
1,787 |
1,810 |
1,787 |
1,798 |
+0.62% |
4,900 |
2024/4/8 |
1,811 |
1,828 |
1,786 |
1,787 |
-1.00% |
8,300 |
2024/4/5 |
1,803 |
1,817 |
1,789 |
1,805 |
-0.72% |
10,700 |
2024/4/4 |
1,815 |
1,836 |
1,800 |
1,818 |
-0.11% |
11,700 |
2024/4/3 |
1,810 |
1,838 |
1,800 |
1,820 |
+0.33% |
14,000 |
2024/4/2 |
1,827 |
1,830 |
1,805 |
1,814 |
-0.38% |
14,100 |
2024/4/1 |
1,864 |
1,869 |
1,821 |
1,821 |
-1.89% |
8,300 |
2024/3/29 |
1,840 |
1,862 |
1,826 |
1,856 |
+0.87% |
7,500 |
2024/3/28 |
1,876 |
1,903 |
1,830 |
1,840 |
-3.92% |
32,900 |
2024/3/27 |
1,905 |
1,925 |
1,894 |
1,915 |
-0.21% |
46,300 |
2024/3/26 |
1,883 |
1,919 |
1,865 |
1,919 |
+1.80% |
35,700 |
2024/3/25 |
1,890 |
1,908 |
1,885 |
1,885 |
-0.26% |
29,800 |
2024/3/22 |
1,914 |
1,918 |
1,882 |
1,890 |
-1.05% |
19,500 |
2024/3/21 |
1,922 |
1,949 |
1,908 |
1,910 |
-1.14% |
30,500 |
2024/3/19 |
1,917 |
1,944 |
1,903 |
1,932 |
+0.73% |
16,600 |
2024/3/18 |
1,920 |
1,936 |
1,913 |
1,918 |
+0.16% |
12,600 |
2024/3/15 |
1,875 |
1,921 |
1,870 |
1,915 |
+2.24% |
14,800 |
2024/3/14 |
1,843 |
1,873 |
1,839 |
1,873 |
+1.68% |
8,900 |
2024/3/13 |
1,873 |
1,880 |
1,827 |
1,842 |
-1.34% |
11,600 |
2024/3/12 |
1,830 |
1,867 |
1,817 |
1,867 |
+1.58% |
7,700 |
2024/3/11 |
1,830 |
1,839 |
1,813 |
1,838 |
-0.65% |
16,500 |
2024/3/8 |
1,825 |
1,863 |
1,816 |
1,850 |
+0.27% |
19,600 |
2024/3/7 |
1,870 |
1,883 |
1,830 |
1,845 |
-1.28% |
18,100 |
2024/3/6 |
1,846 |
1,887 |
1,828 |
1,869 |
+0.11% |
18,400 |
2024/3/5 |
1,852 |
1,886 |
1,851 |
1,867 |
+0.00% |
7,600 |
2024/3/4 |
1,885 |
1,885 |
1,850 |
1,867 |
-0.95% |
17,900 |
2024/3/1 |
1,901 |
1,902 |
1,867 |
1,885 |
-1.21% |
14,600 |
2024/2/29 |
1,903 |
1,923 |
1,881 |
1,908 |
-0.37% |
17,800 |
2024/2/28 |
1,940 |
1,945 |
1,910 |
1,915 |
-1.34% |
15,000 |
2024/2/27 |
1,941 |
1,969 |
1,940 |
1,941 |
-0.46% |
11,800 |
2024/2/26 |
1,922 |
1,954 |
1,910 |
1,950 |
+1.51% |
16,200 |
2024/2/22 |
1,909 |
1,921 |
1,887 |
1,921 |
+1.53% |
10,800 |
2024/2/21 |
1,922 |
1,922 |
1,882 |
1,892 |
-1.15% |
9,700 |
2024/2/20 |
1,883 |
1,919 |
1,883 |
1,914 |
+1.70% |
14,000 |
2024/2/19 |
1,911 |
1,911 |
1,864 |
1,882 |
-1.52% |
13,600 |
2024/2/16 |
1,900 |
1,917 |
1,875 |
1,911 |
+1.76% |
14,600 |
2024/2/15 |
1,913 |
1,920 |
1,873 |
1,878 |
-0.69% |
11,100 |
2024/2/14 |
1,918 |
1,926 |
1,880 |
1,891 |
-1.82% |
16,500 |
2024/2/13 |
1,925 |
1,926 |
1,899 |
1,926 |
+2.28% |
13,600 |
2024/2/9 |
1,885 |
1,901 |
1,871 |
1,883 |
-0.58% |
12,400 |
2024/2/8 |
1,892 |
1,909 |
1,848 |
1,894 |
-0.21% |
28,300 |
2024/2/7 |
1,911 |
1,920 |
1,883 |
1,898 |
-1.15% |
16,900 |
2024/2/6 |
1,960 |
1,960 |
1,913 |
1,920 |
-1.44% |
17,200 |
2024/2/5 |
1,962 |
1,962 |
1,937 |
1,948 |
+0.62% |
8,200 |
2024/2/2 |
1,921 |
1,939 |
1,889 |
1,936 |
+0.78% |
21,600 |
2024/2/1 |
1,902 |
1,945 |
1,888 |
1,921 |
-2.39% |
37,000 |
2024/1/31 |
2,010 |
2,017 |
1,903 |
1,968 |
-2.72% |
72,600 |
2024/1/30 |
2,085 |
2,085 |
2,023 |
2,023 |
-3.62% |
12,800 |
2024/1/29 |
2,104 |
2,110 |
2,086 |
2,099 |
-0.52% |
11,100 |
2024/1/26 |
2,131 |
2,140 |
2,097 |
2,110 |
-0.99% |
14,100 |
2024/1/25 |
2,083 |
2,145 |
2,083 |
2,131 |
+2.30% |
13,600 |
2024/1/24 |
2,120 |
2,146 |
2,051 |
2,083 |
-1.75% |
21,400 |
2024/1/23 |
2,150 |
2,184 |
2,107 |
2,120 |
-1.21% |
22,800 |
2024/1/22 |
2,050 |
2,165 |
2,050 |
2,146 |
+5.14% |
25,900 |
2024/1/19 |
2,037 |
2,049 |
2,016 |
2,041 |
+0.05% |
14,500 |
2024/1/18 |
1,987 |
2,050 |
1,987 |
2,040 |
+3.45% |
29,400 |
2024/1/17 |
1,993 |
2,012 |
1,960 |
1,972 |
+0.25% |
14,300 |
2024/1/16 |
2,018 |
2,018 |
1,967 |
1,967 |
-2.53% |
13,500 |
2024/1/15 |
1,959 |
2,018 |
1,959 |
2,018 |
+3.38% |
15,300 |
2024/1/12 |
1,972 |
1,990 |
1,951 |
1,952 |
-0.66% |
9,800 |
2024/1/11 |
1,946 |
1,987 |
1,932 |
1,965 |
+2.34% |
18,800 |
2024/1/10 |
1,922 |
1,949 |
1,913 |
1,920 |
-0.10% |
13,300 |
2024/1/9 |
1,933 |
1,938 |
1,906 |
1,922 |
+0.84% |
8,100 |
2024/1/5 |
1,890 |
1,915 |
1,890 |
1,906 |
+1.38% |
8,900 |
2024/1/4 |
1,840 |
1,884 |
1,809 |
1,880 |
+2.17% |
16,200 |
2023/12/29 |
1,829 |
1,846 |
1,803 |
1,840 |
+1.38% |
12,400 |
2023/12/28 |
1,800 |
1,842 |
1,800 |
1,815 |
-1.04% |
19,700 |
2023/12/27 |
1,831 |
1,837 |
1,815 |
1,834 |
+0.27% |
14,600 |
2023/12/26 |
1,845 |
1,862 |
1,817 |
1,829 |
-1.61% |
16,700 |
2023/12/25 |
1,900 |
1,900 |
1,832 |
1,859 |
-1.64% |
19,000 |
2023/12/22 |
1,853 |
1,913 |
1,853 |
1,890 |
+0.85% |
9,900 |
2023/12/21 |
1,880 |
1,882 |
1,853 |
1,874 |
-1.26% |
9,000 |
2023/12/20 |
1,895 |
1,916 |
1,875 |
1,898 |
+0.16% |
29,300 |
2023/12/19 |
1,893 |
1,900 |
1,863 |
1,895 |
+0.11% |
12,700 |
2023/12/18 |
1,889 |
1,896 |
1,835 |
1,893 |
-0.79% |
15,400 |
2023/12/15 |
1,911 |
1,918 |
1,893 |
1,908 |
+0.90% |
10,800 |
2023/12/14 |
1,937 |
1,937 |
1,891 |
1,891 |
-1.46% |
10,500 |
2023/12/13 |
1,928 |
1,938 |
1,901 |
1,919 |
-0.05% |
11,600 |
2023/12/12 |
1,948 |
1,958 |
1,906 |
1,920 |
-1.03% |
12,700 |
2023/12/11 |
1,932 |
1,953 |
1,924 |
1,940 |
+1.36% |
12,100 |
2023/12/8 |
1,951 |
1,952 |
1,870 |
1,914 |
-2.69% |
27,300 |
2023/12/7 |
1,983 |
1,996 |
1,964 |
1,967 |
-0.61% |
14,500 |
2023/12/6 |
1,961 |
1,986 |
1,961 |
1,979 |
+1.38% |
7,400 |
2023/12/5 |
1,959 |
2,006 |
1,952 |
1,952 |
-0.91% |
15,400 |
2023/12/4 |
1,991 |
1,991 |
1,958 |
1,970 |
-1.79% |
8,800 |
2023/12/1 |
1,999 |
2,059 |
1,996 |
2,006 |
+1.26% |
32,200 |
2023/11/30 |
1,941 |
1,982 |
1,941 |
1,981 |
+1.23% |
17,100 |
2023/11/29 |
1,950 |
1,964 |
1,939 |
1,957 |
+0.15% |
8,000 |
2023/11/28 |
1,968 |
1,983 |
1,930 |
1,954 |
+0.77% |
18,400 |
2023/11/27 |
1,959 |
1,961 |
1,927 |
1,939 |
-1.37% |
19,000 |
2023/11/24 |
1,924 |
2,016 |
1,921 |
1,966 |
+3.42% |
36,600 |
2023/11/22 |
1,899 |
1,997 |
1,895 |
1,901 |
+0.11% |
26,200 |
2023/11/21 |
1,859 |
1,959 |
1,859 |
1,899 |
+2.15% |
54,200 |
2023/11/20 |
1,854 |
1,899 |
1,849 |
1,859 |
+0.27% |
21,300 |
2023/11/17 |
1,850 |
1,864 |
1,813 |
1,854 |
-0.38% |
38,100 |
2023/11/16 |
1,966 |
1,966 |
1,850 |
1,861 |
-6.67% |
43,300 |
2023/11/15 |
1,996 |
2,027 |
1,986 |
1,994 |
-0.40% |
36,800 |
2023/11/14 |
2,046 |
2,056 |
1,983 |
2,002 |
-2.15% |
31,600 |
2023/11/13 |
2,046 |
2,061 |
2,024 |
2,046 |
+0.00% |
20,700 |
2023/11/10 |
2,090 |
2,113 |
2,039 |
2,046 |
-1.63% |
23,700 |
2023/11/9 |
2,018 |
2,092 |
2,018 |
2,080 |
+0.58% |
32,000 |
2023/11/8 |
2,100 |
2,123 |
2,017 |
2,068 |
-0.86% |
48,900 |
2023/11/7 |
1,992 |
2,087 |
1,963 |
2,086 |
+4.67% |
68,800 |
2023/11/6 |
1,865 |
1,999 |
1,865 |
1,993 |
+8.43% |
71,500 |
2023/11/2 |
1,796 |
1,860 |
1,796 |
1,838 |
+2.51% |
47,700 |
2023/11/1 |
1,684 |
1,806 |
1,679 |
1,793 |
+12.48% |
119,800 |
2023/10/31 |
1,637 |
1,637 |
1,541 |
1,594 |
-0.19% |
46,500 |
2023/10/30 |
1,615 |
1,639 |
1,595 |
1,597 |
-2.62% |
18,100 |
2023/10/27 |
1,634 |
1,644 |
1,626 |
1,640 |
+1.93% |
15,000 |
2023/10/26 |
1,639 |
1,643 |
1,605 |
1,609 |
-1.83% |
15,600 |
2023/10/25 |
1,644 |
1,651 |
1,634 |
1,639 |
+1.30% |
12,000 |
2023/10/24 |
1,598 |
1,626 |
1,568 |
1,618 |
+1.25% |
15,000 |
2023/10/23 |
1,599 |
1,605 |
1,580 |
1,598 |
-0.06% |
11,200 |
2023/10/20 |
1,585 |
1,613 |
1,573 |
1,599 |
+0.88% |
15,600 |
2023/10/19 |
1,592 |
1,592 |
1,576 |
1,585 |
-0.81% |
5,800 |
|