日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,948 |
1,966 |
1,927 |
1,934 |
-0.67% |
54,100 |
2024/4/18 |
1,939 |
1,950 |
1,934 |
1,947 |
+0.41% |
27,300 |
2024/4/17 |
1,979 |
1,979 |
1,931 |
1,939 |
-2.07% |
69,400 |
2024/4/16 |
1,991 |
2,009 |
1,962 |
1,980 |
+0.10% |
94,400 |
2024/4/15 |
1,950 |
1,981 |
1,920 |
1,978 |
+1.02% |
72,900 |
2024/4/12 |
1,972 |
1,977 |
1,955 |
1,958 |
-0.20% |
48,400 |
2024/4/11 |
1,930 |
1,976 |
1,930 |
1,962 |
+0.93% |
65,400 |
2024/4/10 |
1,917 |
1,956 |
1,915 |
1,944 |
+0.88% |
83,900 |
2024/4/9 |
1,935 |
1,935 |
1,915 |
1,927 |
-0.16% |
32,800 |
2024/4/8 |
1,930 |
1,935 |
1,915 |
1,930 |
+0.16% |
37,900 |
2024/4/5 |
1,908 |
1,929 |
1,898 |
1,927 |
+0.00% |
42,000 |
2024/4/4 |
1,905 |
1,933 |
1,900 |
1,927 |
+1.64% |
60,000 |
2024/4/3 |
1,882 |
1,905 |
1,877 |
1,896 |
+0.74% |
40,000 |
2024/4/2 |
1,892 |
1,900 |
1,876 |
1,882 |
-0.42% |
45,800 |
2024/4/1 |
1,913 |
1,925 |
1,890 |
1,890 |
-1.77% |
42,000 |
2024/3/29 |
1,913 |
1,924 |
1,901 |
1,924 |
+1.64% |
55,600 |
2024/3/28 |
1,914 |
1,914 |
1,880 |
1,893 |
-1.97% |
74,300 |
2024/3/27 |
1,940 |
1,946 |
1,931 |
1,931 |
-0.05% |
73,700 |
2024/3/26 |
1,920 |
1,935 |
1,915 |
1,932 |
+0.62% |
47,100 |
2024/3/25 |
1,934 |
1,934 |
1,918 |
1,920 |
-0.72% |
54,900 |
2024/3/22 |
1,936 |
1,941 |
1,923 |
1,934 |
+0.47% |
48,500 |
2024/3/21 |
1,935 |
1,942 |
1,925 |
1,925 |
-0.26% |
43,100 |
2024/3/19 |
1,928 |
1,930 |
1,909 |
1,930 |
-0.21% |
78,900 |
2024/3/18 |
1,947 |
1,948 |
1,932 |
1,934 |
-0.31% |
36,600 |
2024/3/15 |
1,925 |
1,943 |
1,925 |
1,940 |
+0.83% |
59,500 |
2024/3/14 |
1,904 |
1,927 |
1,896 |
1,924 |
+1.26% |
55,800 |
2024/3/13 |
1,909 |
1,917 |
1,888 |
1,900 |
-0.26% |
40,900 |
2024/3/12 |
1,909 |
1,910 |
1,873 |
1,905 |
-0.16% |
62,400 |
2024/3/11 |
1,910 |
1,922 |
1,893 |
1,908 |
-0.78% |
51,900 |
2024/3/8 |
1,901 |
1,924 |
1,900 |
1,923 |
+0.94% |
66,700 |
2024/3/7 |
1,879 |
1,911 |
1,879 |
1,905 |
+1.38% |
52,400 |
2024/3/6 |
1,865 |
1,888 |
1,865 |
1,879 |
+0.54% |
37,900 |
2024/3/5 |
1,878 |
1,878 |
1,862 |
1,869 |
-0.43% |
70,300 |
2024/3/4 |
1,893 |
1,894 |
1,875 |
1,877 |
-0.85% |
55,400 |
2024/3/1 |
1,897 |
1,901 |
1,893 |
1,893 |
-0.21% |
50,600 |
2024/2/29 |
1,910 |
1,920 |
1,891 |
1,897 |
-0.94% |
67,700 |
2024/2/28 |
1,910 |
1,923 |
1,898 |
1,915 |
+1.65% |
80,900 |
2024/2/27 |
1,875 |
1,888 |
1,872 |
1,884 |
+0.48% |
63,100 |
2024/2/26 |
1,880 |
1,886 |
1,875 |
1,875 |
-0.16% |
40,800 |
2024/2/22 |
1,865 |
1,878 |
1,860 |
1,878 |
+0.75% |
51,500 |
2024/2/21 |
1,884 |
1,888 |
1,862 |
1,864 |
-1.11% |
47,500 |
2024/2/20 |
1,880 |
1,891 |
1,873 |
1,885 |
-0.11% |
41,000 |
2024/2/19 |
1,857 |
1,887 |
1,853 |
1,887 |
+1.62% |
31,600 |
2024/2/16 |
1,858 |
1,868 |
1,849 |
1,857 |
+0.49% |
43,600 |
2024/2/15 |
1,856 |
1,857 |
1,842 |
1,848 |
-0.48% |
65,100 |
2024/2/14 |
1,880 |
1,880 |
1,852 |
1,857 |
-1.59% |
101,200 |
2024/2/13 |
1,892 |
1,892 |
1,874 |
1,887 |
+0.27% |
58,100 |
2024/2/9 |
1,890 |
1,900 |
1,879 |
1,882 |
-0.90% |
50,100 |
2024/2/8 |
1,897 |
1,904 |
1,872 |
1,899 |
+0.11% |
72,100 |
2024/2/7 |
1,890 |
1,903 |
1,890 |
1,897 |
+0.26% |
47,900 |
2024/2/6 |
1,925 |
1,925 |
1,892 |
1,892 |
-2.32% |
75,600 |
2024/2/5 |
1,923 |
1,940 |
1,911 |
1,937 |
+0.68% |
52,700 |
2024/2/2 |
1,915 |
1,940 |
1,892 |
1,924 |
+1.16% |
64,900 |
2024/2/1 |
1,939 |
1,939 |
1,902 |
1,902 |
-1.91% |
85,900 |
2024/1/31 |
1,912 |
1,940 |
1,908 |
1,939 |
+0.36% |
82,900 |
2024/1/30 |
1,951 |
1,953 |
1,929 |
1,932 |
-0.57% |
55,300 |
2024/1/29 |
1,919 |
1,943 |
1,919 |
1,943 |
+1.30% |
61,000 |
2024/1/26 |
1,943 |
1,943 |
1,918 |
1,918 |
-0.88% |
37,200 |
2024/1/25 |
1,927 |
1,935 |
1,923 |
1,935 |
+0.42% |
52,500 |
2024/1/24 |
1,925 |
1,930 |
1,914 |
1,927 |
+0.05% |
65,000 |
2024/1/23 |
1,933 |
1,941 |
1,921 |
1,926 |
-0.57% |
54,100 |
2024/1/22 |
1,938 |
1,944 |
1,937 |
1,937 |
+0.73% |
36,500 |
2024/1/19 |
1,944 |
1,944 |
1,920 |
1,923 |
-0.77% |
39,300 |
2024/1/18 |
1,962 |
1,962 |
1,936 |
1,938 |
-1.22% |
46,200 |
2024/1/17 |
1,986 |
1,994 |
1,959 |
1,962 |
-1.01% |
43,700 |
2024/1/16 |
2,011 |
2,012 |
1,982 |
1,982 |
-1.44% |
36,900 |
2024/1/15 |
1,985 |
2,020 |
1,985 |
2,011 |
+1.16% |
25,900 |
2024/1/12 |
2,029 |
2,029 |
1,980 |
1,988 |
-1.14% |
37,700 |
2024/1/11 |
2,012 |
2,033 |
2,006 |
2,011 |
+0.00% |
50,100 |
2024/1/10 |
2,002 |
2,024 |
1,994 |
2,011 |
-0.15% |
49,300 |
2024/1/9 |
1,985 |
2,025 |
1,985 |
2,014 |
+1.51% |
75,700 |
2024/1/5 |
1,987 |
1,994 |
1,971 |
1,984 |
+0.30% |
48,300 |
2024/1/4 |
1,957 |
1,981 |
1,918 |
1,978 |
+1.07% |
51,900 |
2023/12/29 |
1,938 |
1,959 |
1,938 |
1,957 |
+0.93% |
47,700 |
2023/12/28 |
1,933 |
1,944 |
1,930 |
1,939 |
-0.21% |
22,100 |
2023/12/27 |
1,935 |
1,943 |
1,929 |
1,943 |
+0.73% |
32,400 |
2023/12/26 |
1,918 |
1,935 |
1,915 |
1,929 |
+0.57% |
24,200 |
2023/12/25 |
1,944 |
1,953 |
1,918 |
1,918 |
-1.24% |
56,700 |
2023/12/22 |
1,920 |
1,943 |
1,918 |
1,942 |
+1.30% |
45,300 |
2023/12/21 |
1,895 |
1,937 |
1,892 |
1,917 |
+1.70% |
80,300 |
2023/12/20 |
1,884 |
1,905 |
1,883 |
1,885 |
-0.26% |
44,000 |
2023/12/19 |
1,898 |
1,898 |
1,869 |
1,890 |
+0.32% |
41,900 |
2023/12/18 |
1,903 |
1,903 |
1,864 |
1,884 |
-1.46% |
39,000 |
2023/12/15 |
1,912 |
1,929 |
1,887 |
1,912 |
+0.21% |
116,400 |
2023/12/14 |
1,922 |
1,939 |
1,900 |
1,908 |
-0.73% |
48,300 |
2023/12/13 |
1,957 |
1,960 |
1,913 |
1,922 |
-1.64% |
40,600 |
2023/12/12 |
1,948 |
1,968 |
1,927 |
1,954 |
+0.62% |
66,400 |
2023/12/11 |
1,924 |
1,942 |
1,914 |
1,942 |
+1.68% |
115,200 |
2023/12/8 |
1,920 |
1,925 |
1,894 |
1,910 |
-0.52% |
101,300 |
2023/12/7 |
1,920 |
1,923 |
1,906 |
1,920 |
-0.26% |
63,100 |
2023/12/6 |
1,886 |
1,925 |
1,872 |
1,925 |
+2.45% |
127,300 |
2023/12/5 |
1,877 |
1,886 |
1,870 |
1,879 |
+0.05% |
70,600 |
2023/12/4 |
1,891 |
1,891 |
1,866 |
1,878 |
-0.21% |
55,700 |
2023/12/1 |
1,879 |
1,893 |
1,874 |
1,882 |
+0.48% |
56,100 |
2023/11/30 |
1,873 |
1,873 |
1,856 |
1,873 |
-0.05% |
60,600 |
2023/11/29 |
1,876 |
1,890 |
1,862 |
1,874 |
-0.05% |
42,400 |
2023/11/28 |
1,868 |
1,875 |
1,853 |
1,875 |
+0.37% |
49,400 |
2023/11/27 |
1,891 |
1,891 |
1,866 |
1,868 |
-0.74% |
36,700 |
2023/11/24 |
1,876 |
1,885 |
1,873 |
1,882 |
+0.32% |
43,000 |
2023/11/22 |
1,875 |
1,884 |
1,867 |
1,876 |
+0.16% |
30,500 |
2023/11/21 |
1,871 |
1,880 |
1,861 |
1,873 |
-0.32% |
41,100 |
2023/11/20 |
1,890 |
1,898 |
1,879 |
1,879 |
-0.42% |
75,800 |
2023/11/17 |
1,883 |
1,887 |
1,870 |
1,887 |
+1.45% |
40,100 |
2023/11/16 |
1,869 |
1,881 |
1,856 |
1,860 |
-0.59% |
31,900 |
2023/11/15 |
1,890 |
1,902 |
1,869 |
1,871 |
-0.69% |
38,600 |
2023/11/14 |
1,902 |
1,902 |
1,878 |
1,884 |
-0.74% |
29,500 |
2023/11/13 |
1,915 |
1,915 |
1,891 |
1,898 |
+0.11% |
28,500 |
2023/11/10 |
1,890 |
1,902 |
1,885 |
1,896 |
+0.00% |
30,300 |
2023/11/9 |
1,873 |
1,899 |
1,855 |
1,896 |
+1.61% |
40,200 |
2023/11/8 |
1,932 |
1,934 |
1,865 |
1,866 |
-3.42% |
100,100 |
2023/11/7 |
1,959 |
1,981 |
1,927 |
1,932 |
-2.08% |
65,000 |
2023/11/6 |
1,999 |
2,018 |
1,972 |
1,973 |
-0.65% |
89,600 |
2023/11/2 |
1,943 |
1,987 |
1,939 |
1,986 |
+2.48% |
90,000 |
2023/11/1 |
1,917 |
1,950 |
1,917 |
1,938 |
+1.52% |
98,300 |
2023/10/31 |
1,878 |
1,920 |
1,878 |
1,909 |
-2.10% |
121,400 |
2023/10/30 |
1,957 |
1,976 |
1,946 |
1,950 |
+0.00% |
196,300 |
2023/10/27 |
1,969 |
1,969 |
1,932 |
1,950 |
+0.41% |
62,900 |
2023/10/26 |
1,946 |
1,958 |
1,930 |
1,942 |
-0.21% |
48,400 |
2023/10/25 |
1,949 |
1,981 |
1,945 |
1,946 |
+0.62% |
43,300 |
2023/10/24 |
1,933 |
1,941 |
1,904 |
1,934 |
+0.05% |
45,400 |
2023/10/23 |
1,950 |
1,960 |
1,933 |
1,933 |
-0.87% |
36,700 |
2023/10/20 |
1,917 |
1,953 |
1,913 |
1,950 |
+1.72% |
70,000 |
2023/10/19 |
1,923 |
1,928 |
1,910 |
1,917 |
-0.16% |
32,500 |
|