日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,903 |
1,906 |
1,899 |
1,901 |
-0.11% |
9,400 |
2024/3/15 |
1,898 |
1,906 |
1,896 |
1,903 |
+0.26% |
9,300 |
2024/3/14 |
1,890 |
1,898 |
1,886 |
1,898 |
+0.48% |
8,900 |
2024/3/13 |
1,898 |
1,898 |
1,880 |
1,889 |
-0.05% |
8,800 |
2024/3/12 |
1,876 |
1,890 |
1,863 |
1,890 |
+0.75% |
11,900 |
2024/3/11 |
1,895 |
1,896 |
1,871 |
1,876 |
-1.00% |
18,900 |
2024/3/8 |
1,892 |
1,901 |
1,892 |
1,895 |
-0.21% |
14,900 |
2024/3/7 |
1,896 |
1,900 |
1,892 |
1,899 |
+0.37% |
12,400 |
2024/3/6 |
1,886 |
1,900 |
1,886 |
1,892 |
+0.32% |
11,800 |
2024/3/5 |
1,886 |
1,894 |
1,879 |
1,886 |
+0.00% |
10,100 |
2024/3/4 |
1,893 |
1,895 |
1,879 |
1,886 |
-0.37% |
12,100 |
2024/3/1 |
1,901 |
1,901 |
1,886 |
1,893 |
-0.26% |
8,300 |
2024/2/29 |
1,905 |
1,905 |
1,894 |
1,898 |
-0.21% |
9,100 |
2024/2/28 |
1,892 |
1,908 |
1,892 |
1,902 |
+0.42% |
17,900 |
2024/2/27 |
1,890 |
1,897 |
1,887 |
1,894 |
+0.21% |
8,600 |
2024/2/26 |
1,878 |
1,893 |
1,878 |
1,890 |
+0.59% |
13,800 |
2024/2/22 |
1,880 |
1,882 |
1,873 |
1,879 |
+0.16% |
6,900 |
2024/2/21 |
1,866 |
1,881 |
1,864 |
1,876 |
+0.43% |
11,600 |
2024/2/20 |
1,872 |
1,879 |
1,866 |
1,868 |
-0.21% |
7,400 |
2024/2/19 |
1,864 |
1,872 |
1,864 |
1,872 |
+0.54% |
4,300 |
2024/2/16 |
1,862 |
1,869 |
1,860 |
1,862 |
+0.05% |
13,200 |
2024/2/15 |
1,871 |
1,871 |
1,858 |
1,861 |
-0.37% |
16,000 |
2024/2/14 |
1,872 |
1,874 |
1,865 |
1,868 |
-0.48% |
14,800 |
2024/2/13 |
1,867 |
1,878 |
1,866 |
1,877 |
+0.59% |
16,400 |
2024/2/9 |
1,868 |
1,879 |
1,864 |
1,866 |
-0.16% |
14,200 |
2024/2/8 |
1,872 |
1,872 |
1,856 |
1,869 |
-0.37% |
19,200 |
2024/2/7 |
1,873 |
1,882 |
1,867 |
1,876 |
+0.05% |
15,000 |
2024/2/6 |
1,881 |
1,886 |
1,875 |
1,875 |
-0.37% |
12,100 |
2024/2/5 |
1,876 |
1,890 |
1,876 |
1,882 |
+0.32% |
13,600 |
2024/2/2 |
1,881 |
1,881 |
1,872 |
1,876 |
-0.27% |
13,400 |
2024/2/1 |
1,878 |
1,888 |
1,872 |
1,881 |
+0.16% |
16,200 |
2024/1/31 |
1,883 |
1,885 |
1,869 |
1,878 |
-0.58% |
23,800 |
2024/1/30 |
1,901 |
1,904 |
1,889 |
1,889 |
-0.63% |
19,300 |
2024/1/29 |
1,893 |
1,903 |
1,893 |
1,901 |
+0.42% |
26,700 |
2024/1/26 |
1,895 |
1,895 |
1,888 |
1,893 |
+0.11% |
14,600 |
2024/1/25 |
1,870 |
1,892 |
1,870 |
1,891 |
+1.12% |
13,500 |
2024/1/24 |
1,880 |
1,880 |
1,866 |
1,870 |
-0.53% |
12,900 |
2024/1/23 |
1,889 |
1,891 |
1,880 |
1,880 |
-0.27% |
8,200 |
2024/1/22 |
1,880 |
1,886 |
1,880 |
1,885 |
+0.37% |
4,900 |
2024/1/19 |
1,880 |
1,881 |
1,874 |
1,878 |
-0.05% |
8,400 |
2024/1/18 |
1,885 |
1,888 |
1,878 |
1,879 |
+0.16% |
6,100 |
2024/1/17 |
1,876 |
1,892 |
1,876 |
1,876 |
+0.05% |
12,000 |
2024/1/16 |
1,891 |
1,893 |
1,875 |
1,875 |
-0.85% |
13,000 |
2024/1/15 |
1,874 |
1,895 |
1,874 |
1,891 |
+0.91% |
19,400 |
2024/1/12 |
1,882 |
1,882 |
1,872 |
1,874 |
-0.48% |
15,300 |
2024/1/11 |
1,887 |
1,889 |
1,879 |
1,883 |
-0.42% |
14,000 |
2024/1/10 |
1,889 |
1,895 |
1,888 |
1,891 |
+0.16% |
11,100 |
2024/1/9 |
1,887 |
1,894 |
1,884 |
1,888 |
+0.05% |
14,700 |
2024/1/5 |
1,880 |
1,894 |
1,880 |
1,887 |
+0.48% |
17,500 |
2024/1/4 |
1,869 |
1,878 |
1,864 |
1,878 |
+0.64% |
9,000 |
2023/12/29 |
1,865 |
1,870 |
1,860 |
1,866 |
+0.11% |
8,800 |
2023/12/28 |
1,872 |
1,875 |
1,864 |
1,864 |
-0.21% |
8,400 |
2023/12/27 |
1,860 |
1,870 |
1,860 |
1,868 |
+0.43% |
12,100 |
2023/12/26 |
1,855 |
1,860 |
1,853 |
1,860 |
+0.32% |
9,300 |
2023/12/25 |
1,853 |
1,858 |
1,853 |
1,854 |
+0.11% |
8,900 |
2023/12/22 |
1,850 |
1,853 |
1,849 |
1,852 |
+0.43% |
6,800 |
2023/12/21 |
1,838 |
1,846 |
1,836 |
1,844 |
+0.16% |
11,600 |
2023/12/20 |
1,845 |
1,848 |
1,840 |
1,841 |
-0.05% |
8,800 |
2023/12/19 |
1,840 |
1,844 |
1,831 |
1,842 |
+0.00% |
11,800 |
2023/12/18 |
1,848 |
1,848 |
1,827 |
1,842 |
-0.59% |
13,700 |
2023/12/15 |
1,855 |
1,858 |
1,846 |
1,853 |
-0.05% |
14,000 |
2023/12/14 |
1,860 |
1,861 |
1,852 |
1,854 |
-0.32% |
9,500 |
2023/12/13 |
1,866 |
1,870 |
1,857 |
1,860 |
+0.05% |
21,600 |
2023/12/12 |
1,853 |
1,860 |
1,848 |
1,859 |
+0.32% |
9,800 |
2023/12/11 |
1,852 |
1,857 |
1,837 |
1,853 |
+0.87% |
13,000 |
2023/12/8 |
1,857 |
1,857 |
1,834 |
1,837 |
-1.08% |
21,800 |
2023/12/7 |
1,867 |
1,867 |
1,857 |
1,857 |
-0.75% |
8,000 |
2023/12/6 |
1,868 |
1,875 |
1,867 |
1,871 |
+0.11% |
10,700 |
2023/12/5 |
1,857 |
1,873 |
1,852 |
1,869 |
+0.65% |
13,700 |
2023/12/4 |
1,859 |
1,860 |
1,852 |
1,857 |
-0.11% |
4,800 |
2023/12/1 |
1,874 |
1,877 |
1,856 |
1,859 |
-0.75% |
10,400 |
2023/11/30 |
1,861 |
1,875 |
1,856 |
1,873 |
+0.54% |
13,700 |
2023/11/29 |
1,861 |
1,868 |
1,854 |
1,863 |
+0.05% |
13,800 |
2023/11/28 |
1,865 |
1,865 |
1,855 |
1,862 |
+0.16% |
8,500 |
2023/11/27 |
1,875 |
1,879 |
1,850 |
1,859 |
+1.31% |
28,000 |
2023/11/24 |
1,822 |
1,840 |
1,822 |
1,835 |
-0.05% |
8,700 |
2023/11/22 |
1,826 |
1,841 |
1,825 |
1,836 |
+0.44% |
6,100 |
2023/11/21 |
1,833 |
1,833 |
1,824 |
1,828 |
-0.11% |
6,600 |
2023/11/20 |
1,840 |
1,845 |
1,828 |
1,830 |
-0.44% |
15,500 |
2023/11/17 |
1,843 |
1,845 |
1,838 |
1,838 |
+0.00% |
7,100 |
2023/11/16 |
1,844 |
1,847 |
1,838 |
1,838 |
-0.27% |
10,400 |
2023/11/15 |
1,846 |
1,850 |
1,840 |
1,843 |
-0.16% |
9,800 |
2023/11/14 |
1,852 |
1,855 |
1,846 |
1,846 |
-0.27% |
6,700 |
2023/11/13 |
1,853 |
1,857 |
1,845 |
1,851 |
-0.11% |
5,300 |
2023/11/10 |
1,843 |
1,853 |
1,837 |
1,853 |
+0.60% |
8,700 |
2023/11/9 |
1,837 |
1,843 |
1,830 |
1,842 |
+0.27% |
5,500 |
2023/11/8 |
1,845 |
1,845 |
1,831 |
1,837 |
-0.11% |
9,300 |
2023/11/7 |
1,850 |
1,854 |
1,838 |
1,839 |
-0.38% |
8,900 |
2023/11/6 |
1,850 |
1,850 |
1,838 |
1,846 |
+0.16% |
12,000 |
2023/11/2 |
1,865 |
1,865 |
1,840 |
1,843 |
-1.02% |
9,800 |
2023/11/1 |
1,847 |
1,862 |
1,844 |
1,862 |
+0.00% |
13,600 |
2023/10/31 |
1,842 |
1,862 |
1,835 |
1,862 |
+1.20% |
11,700 |
2023/10/30 |
1,855 |
1,855 |
1,834 |
1,840 |
-1.02% |
7,200 |
2023/10/27 |
1,852 |
1,859 |
1,845 |
1,859 |
+0.49% |
12,000 |
2023/10/26 |
1,841 |
1,851 |
1,832 |
1,850 |
+0.49% |
10,700 |
2023/10/25 |
1,831 |
1,846 |
1,824 |
1,841 |
+0.77% |
13,800 |
2023/10/24 |
1,832 |
1,834 |
1,816 |
1,827 |
+0.11% |
11,000 |
2023/10/23 |
1,840 |
1,844 |
1,825 |
1,825 |
-0.44% |
11,800 |
2023/10/20 |
1,819 |
1,840 |
1,819 |
1,833 |
+0.11% |
8,100 |
2023/10/19 |
1,817 |
1,836 |
1,816 |
1,831 |
+0.60% |
12,700 |
2023/10/18 |
1,827 |
1,828 |
1,817 |
1,820 |
-0.38% |
14,200 |
2023/10/17 |
1,846 |
1,846 |
1,823 |
1,827 |
+0.33% |
10,500 |
2023/10/16 |
1,827 |
1,828 |
1,817 |
1,821 |
-0.38% |
12,000 |
2023/10/13 |
1,844 |
1,844 |
1,823 |
1,828 |
-0.87% |
12,300 |
2023/10/12 |
1,851 |
1,851 |
1,836 |
1,844 |
-0.70% |
11,400 |
2023/10/11 |
1,868 |
1,868 |
1,849 |
1,857 |
-0.11% |
17,200 |
2023/10/10 |
1,846 |
1,859 |
1,846 |
1,859 |
+0.92% |
12,000 |
2023/10/6 |
1,837 |
1,855 |
1,837 |
1,842 |
+0.33% |
10,800 |
2023/10/5 |
1,824 |
1,839 |
1,824 |
1,836 |
+0.71% |
15,800 |
2023/10/4 |
1,834 |
1,839 |
1,821 |
1,823 |
-0.71% |
23,700 |
2023/10/3 |
1,845 |
1,846 |
1,832 |
1,836 |
-0.49% |
17,600 |
2023/10/2 |
1,861 |
1,864 |
1,845 |
1,845 |
+0.00% |
23,700 |
2023/9/29 |
1,861 |
1,863 |
1,842 |
1,845 |
-0.86% |
21,400 |
2023/9/28 |
1,888 |
1,888 |
1,852 |
1,861 |
-2.31% |
52,800 |
2023/9/27 |
1,903 |
1,906 |
1,888 |
1,905 |
+0.21% |
106,800 |
2023/9/26 |
1,893 |
1,901 |
1,892 |
1,901 |
+0.37% |
45,500 |
2023/9/25 |
1,888 |
1,904 |
1,888 |
1,894 |
+0.37% |
45,400 |
2023/9/22 |
1,886 |
1,894 |
1,882 |
1,887 |
+0.27% |
36,700 |
2023/9/21 |
1,891 |
1,896 |
1,881 |
1,882 |
-0.48% |
39,700 |
2023/9/20 |
1,916 |
1,916 |
1,888 |
1,891 |
-1.15% |
47,000 |
2023/9/19 |
1,914 |
1,915 |
1,906 |
1,913 |
+0.00% |
46,500 |
2023/9/15 |
1,914 |
1,916 |
1,911 |
1,913 |
-0.10% |
31,000 |
2023/9/14 |
1,919 |
1,923 |
1,910 |
1,915 |
+0.05% |
24,900 |
|