日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/7 |
1,979 |
1,982 |
1,961 |
1,978 |
-0.05% |
327,100 |
2024/5/2 |
1,985 |
1,985 |
1,970 |
1,979 |
-0.80% |
242,700 |
2024/5/1 |
2,038 |
2,042 |
1,987 |
1,995 |
-2.30% |
269,900 |
2024/4/30 |
2,035 |
2,048 |
2,016 |
2,042 |
+0.15% |
541,300 |
2024/4/26 |
1,966 |
2,039 |
1,953 |
2,039 |
+3.71% |
1,189,000 |
2024/4/25 |
1,970 |
1,984 |
1,959 |
1,966 |
+0.20% |
303,700 |
2024/4/24 |
1,978 |
1,987 |
1,949 |
1,962 |
-0.05% |
323,500 |
2024/4/23 |
1,981 |
1,987 |
1,958 |
1,963 |
-0.96% |
405,500 |
2024/4/22 |
1,990 |
2,007 |
1,981 |
1,982 |
-0.90% |
296,000 |
2024/4/19 |
2,020 |
2,021 |
1,984 |
2,000 |
-0.94% |
363,100 |
2024/4/18 |
2,017 |
2,033 |
2,010 |
2,019 |
+0.40% |
208,800 |
2024/4/17 |
2,010 |
2,033 |
2,001 |
2,011 |
+0.10% |
334,300 |
2024/4/16 |
2,021 |
2,029 |
1,996 |
2,009 |
-1.42% |
351,100 |
2024/4/15 |
1,998 |
2,048 |
1,992 |
2,038 |
+1.49% |
396,100 |
2024/4/12 |
2,020 |
2,023 |
2,001 |
2,008 |
+0.15% |
253,300 |
2024/4/11 |
1,998 |
2,018 |
1,992 |
2,005 |
-0.59% |
174,200 |
2024/4/10 |
2,000 |
2,023 |
1,987 |
2,017 |
+1.92% |
586,600 |
2024/4/9 |
1,958 |
1,983 |
1,957 |
1,979 |
+1.75% |
296,600 |
2024/4/8 |
1,960 |
1,969 |
1,940 |
1,945 |
-1.07% |
307,500 |
2024/4/5 |
1,945 |
1,966 |
1,937 |
1,966 |
+0.72% |
291,400 |
2024/4/4 |
1,941 |
1,957 |
1,935 |
1,952 |
+1.14% |
288,900 |
2024/4/3 |
1,915 |
1,934 |
1,912 |
1,930 |
+0.63% |
232,200 |
2024/4/2 |
1,930 |
1,930 |
1,911 |
1,918 |
-0.52% |
247,300 |
2024/4/1 |
1,935 |
1,940 |
1,915 |
1,928 |
-0.21% |
266,500 |
2024/3/29 |
1,920 |
1,941 |
1,918 |
1,932 |
+0.68% |
224,300 |
2024/3/28 |
1,949 |
1,953 |
1,913 |
1,919 |
-3.76% |
430,700 |
2024/3/27 |
2,000 |
2,005 |
1,994 |
1,994 |
+0.00% |
455,500 |
2024/3/26 |
1,994 |
2,002 |
1,991 |
1,994 |
+0.20% |
227,200 |
2024/3/25 |
1,996 |
1,997 |
1,989 |
1,990 |
-0.25% |
184,000 |
2024/3/22 |
1,981 |
1,998 |
1,971 |
1,995 |
+1.32% |
266,000 |
2024/3/21 |
1,979 |
1,980 |
1,965 |
1,969 |
-0.20% |
298,600 |
2024/3/19 |
1,951 |
1,973 |
1,947 |
1,973 |
+1.18% |
225,600 |
2024/3/18 |
1,960 |
1,964 |
1,949 |
1,950 |
-0.36% |
224,300 |
2024/3/15 |
1,946 |
1,957 |
1,940 |
1,957 |
+0.57% |
256,700 |
2024/3/14 |
1,940 |
1,946 |
1,924 |
1,946 |
+0.52% |
200,100 |
2024/3/13 |
1,929 |
1,941 |
1,927 |
1,936 |
+0.36% |
222,500 |
2024/3/12 |
1,927 |
1,933 |
1,909 |
1,929 |
+0.05% |
176,600 |
2024/3/11 |
1,937 |
1,939 |
1,915 |
1,928 |
-0.41% |
240,000 |
2024/3/8 |
1,911 |
1,937 |
1,911 |
1,936 |
+0.73% |
268,600 |
2024/3/7 |
1,919 |
1,927 |
1,915 |
1,922 |
+0.58% |
188,300 |
2024/3/6 |
1,901 |
1,914 |
1,898 |
1,911 |
+0.53% |
255,200 |
2024/3/5 |
1,913 |
1,913 |
1,895 |
1,901 |
-0.68% |
318,100 |
2024/3/4 |
1,910 |
1,921 |
1,908 |
1,914 |
+0.63% |
331,500 |
2024/3/1 |
1,924 |
1,926 |
1,902 |
1,902 |
-1.81% |
537,100 |
2024/2/29 |
1,950 |
1,950 |
1,928 |
1,937 |
-0.46% |
322,800 |
2024/2/28 |
1,948 |
1,955 |
1,946 |
1,946 |
-0.15% |
218,900 |
2024/2/27 |
1,941 |
1,950 |
1,933 |
1,949 |
+0.31% |
238,200 |
2024/2/26 |
1,962 |
1,975 |
1,943 |
1,943 |
-0.21% |
324,900 |
2024/2/22 |
1,950 |
1,955 |
1,944 |
1,947 |
-0.31% |
233,700 |
2024/2/21 |
1,966 |
1,967 |
1,941 |
1,953 |
-0.46% |
202,300 |
2024/2/20 |
1,968 |
1,968 |
1,957 |
1,962 |
+0.20% |
145,900 |
2024/2/19 |
1,941 |
1,958 |
1,941 |
1,958 |
+1.35% |
238,300 |
2024/2/16 |
1,938 |
1,949 |
1,926 |
1,932 |
+0.10% |
377,500 |
2024/2/15 |
1,943 |
1,949 |
1,915 |
1,930 |
-0.57% |
282,200 |
2024/2/14 |
1,940 |
1,941 |
1,923 |
1,941 |
+0.05% |
313,700 |
2024/2/13 |
1,930 |
1,943 |
1,930 |
1,940 |
+0.78% |
257,900 |
2024/2/9 |
1,931 |
1,938 |
1,920 |
1,925 |
+0.05% |
228,100 |
2024/2/8 |
1,936 |
1,936 |
1,910 |
1,924 |
-0.77% |
338,300 |
2024/2/7 |
1,936 |
1,943 |
1,931 |
1,939 |
+0.10% |
356,000 |
2024/2/6 |
1,964 |
1,965 |
1,937 |
1,937 |
-1.17% |
370,200 |
2024/2/5 |
1,960 |
1,969 |
1,944 |
1,960 |
-1.51% |
524,800 |
2024/2/2 |
1,975 |
2,007 |
1,975 |
1,990 |
+0.96% |
346,200 |
2024/2/1 |
1,998 |
2,001 |
1,952 |
1,971 |
-4.18% |
872,200 |
2024/1/31 |
2,041 |
2,057 |
2,035 |
2,057 |
+0.73% |
342,600 |
2024/1/30 |
2,040 |
2,053 |
2,035 |
2,042 |
+0.29% |
270,000 |
2024/1/29 |
2,011 |
2,043 |
2,009 |
2,036 |
+1.39% |
269,100 |
2024/1/26 |
2,026 |
2,026 |
2,006 |
2,008 |
-0.59% |
180,000 |
2024/1/25 |
2,000 |
2,022 |
2,000 |
2,020 |
+0.75% |
126,700 |
2024/1/24 |
2,020 |
2,020 |
1,997 |
2,005 |
-0.94% |
283,000 |
2024/1/23 |
2,040 |
2,044 |
2,013 |
2,024 |
-0.44% |
256,200 |
2024/1/22 |
2,008 |
2,033 |
2,006 |
2,033 |
+1.50% |
313,700 |
2024/1/19 |
1,980 |
2,003 |
1,976 |
2,003 |
+1.68% |
320,200 |
2024/1/18 |
1,977 |
1,980 |
1,966 |
1,970 |
-0.56% |
202,300 |
2024/1/17 |
1,995 |
2,007 |
1,981 |
1,981 |
-0.50% |
244,100 |
2024/1/16 |
1,996 |
1,998 |
1,988 |
1,991 |
+0.05% |
176,700 |
2024/1/15 |
1,978 |
1,995 |
1,971 |
1,990 |
+0.51% |
278,600 |
2024/1/12 |
1,994 |
1,994 |
1,977 |
1,980 |
-0.50% |
294,900 |
2024/1/11 |
1,996 |
2,002 |
1,990 |
1,990 |
+0.15% |
272,600 |
2024/1/10 |
1,995 |
2,000 |
1,987 |
1,987 |
-0.35% |
285,500 |
2024/1/9 |
1,972 |
1,994 |
1,970 |
1,994 |
+1.42% |
320,800 |
2024/1/5 |
1,961 |
1,974 |
1,960 |
1,966 |
+0.67% |
352,700 |
2024/1/4 |
1,940 |
1,955 |
1,917 |
1,953 |
+0.10% |
235,000 |
2023/12/29 |
1,960 |
1,964 |
1,941 |
1,951 |
-0.36% |
212,200 |
2023/12/28 |
1,948 |
1,974 |
1,943 |
1,958 |
+0.77% |
461,000 |
2023/12/27 |
1,930 |
1,945 |
1,930 |
1,943 |
+0.78% |
278,900 |
2023/12/26 |
1,925 |
1,939 |
1,923 |
1,928 |
+0.47% |
314,400 |
2023/12/25 |
1,920 |
1,927 |
1,913 |
1,919 |
+0.21% |
195,900 |
2023/12/22 |
1,918 |
1,932 |
1,908 |
1,915 |
+0.26% |
281,200 |
2023/12/21 |
1,896 |
1,913 |
1,895 |
1,910 |
+0.63% |
214,700 |
2023/12/20 |
1,905 |
1,913 |
1,897 |
1,898 |
-0.11% |
259,200 |
2023/12/19 |
1,874 |
1,900 |
1,868 |
1,900 |
+0.96% |
276,600 |
2023/12/18 |
1,870 |
1,885 |
1,862 |
1,882 |
-0.11% |
234,500 |
2023/12/15 |
1,876 |
1,886 |
1,869 |
1,884 |
+1.34% |
413,400 |
2023/12/14 |
1,868 |
1,876 |
1,857 |
1,859 |
-0.43% |
180,100 |
2023/12/13 |
1,874 |
1,874 |
1,859 |
1,867 |
-0.53% |
180,200 |
2023/12/12 |
1,877 |
1,886 |
1,872 |
1,877 |
+0.32% |
195,700 |
2023/12/11 |
1,870 |
1,873 |
1,864 |
1,871 |
+0.70% |
163,600 |
2023/12/8 |
1,871 |
1,872 |
1,847 |
1,858 |
-1.22% |
324,400 |
2023/12/7 |
1,892 |
1,892 |
1,876 |
1,881 |
-0.79% |
176,700 |
2023/12/6 |
1,880 |
1,900 |
1,880 |
1,896 |
+1.01% |
230,500 |
2023/12/5 |
1,905 |
1,905 |
1,875 |
1,877 |
-1.47% |
300,900 |
2023/12/4 |
1,899 |
1,908 |
1,896 |
1,905 |
+0.05% |
254,300 |
2023/12/1 |
1,916 |
1,917 |
1,901 |
1,904 |
-0.26% |
187,100 |
2023/11/30 |
1,908 |
1,917 |
1,905 |
1,909 |
+0.00% |
341,700 |
2023/11/29 |
1,931 |
1,931 |
1,909 |
1,909 |
-1.04% |
180,900 |
2023/11/28 |
1,921 |
1,929 |
1,919 |
1,929 |
+0.63% |
192,300 |
2023/11/27 |
1,916 |
1,922 |
1,905 |
1,917 |
+0.58% |
173,400 |
2023/11/24 |
1,918 |
1,919 |
1,905 |
1,906 |
-0.31% |
100,500 |
2023/11/22 |
1,915 |
1,925 |
1,912 |
1,912 |
-0.10% |
101,700 |
2023/11/21 |
1,920 |
1,925 |
1,909 |
1,914 |
-0.78% |
144,000 |
2023/11/20 |
1,926 |
1,942 |
1,923 |
1,929 |
+0.52% |
521,800 |
2023/11/17 |
1,906 |
1,919 |
1,903 |
1,919 |
+0.21% |
193,700 |
2023/11/16 |
1,885 |
1,918 |
1,885 |
1,915 |
+0.95% |
345,500 |
2023/11/15 |
1,889 |
1,898 |
1,885 |
1,897 |
+1.34% |
211,600 |
2023/11/14 |
1,881 |
1,881 |
1,868 |
1,872 |
+0.00% |
148,000 |
2023/11/13 |
1,883 |
1,885 |
1,867 |
1,872 |
-0.58% |
185,200 |
2023/11/10 |
1,884 |
1,886 |
1,868 |
1,883 |
+0.16% |
183,000 |
2023/11/9 |
1,879 |
1,891 |
1,875 |
1,880 |
-0.48% |
217,500 |
2023/11/8 |
1,904 |
1,910 |
1,878 |
1,889 |
-1.20% |
401,600 |
2023/11/7 |
1,905 |
1,924 |
1,904 |
1,912 |
+0.26% |
394,600 |
2023/11/6 |
1,912 |
1,912 |
1,884 |
1,907 |
+1.22% |
341,700 |
2023/11/2 |
1,921 |
1,927 |
1,880 |
1,884 |
-1.26% |
289,000 |
2023/11/1 |
1,912 |
1,919 |
1,892 |
1,908 |
-0.10% |
382,400 |
|