日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,816 |
1,822 |
1,755 |
1,761 |
-2.60% |
24,400 |
2024/4/18 |
1,801 |
1,824 |
1,790 |
1,808 |
+0.22% |
20,100 |
2024/4/17 |
1,855 |
1,855 |
1,803 |
1,804 |
-1.74% |
28,500 |
2024/4/16 |
1,825 |
1,875 |
1,818 |
1,836 |
-0.81% |
32,600 |
2024/4/15 |
1,901 |
1,954 |
1,851 |
1,851 |
-3.84% |
52,100 |
2024/4/12 |
1,998 |
2,048 |
1,910 |
1,925 |
-4.66% |
101,400 |
2024/4/11 |
2,075 |
2,075 |
1,987 |
2,019 |
-2.79% |
80,100 |
2024/4/10 |
2,104 |
2,121 |
2,077 |
2,077 |
-1.28% |
26,900 |
2024/4/9 |
2,118 |
2,124 |
2,057 |
2,104 |
+3.59% |
40,400 |
2024/4/8 |
2,057 |
2,070 |
2,031 |
2,031 |
-1.50% |
20,400 |
2024/4/5 |
2,063 |
2,081 |
2,036 |
2,062 |
-1.53% |
22,800 |
2024/4/4 |
2,091 |
2,100 |
2,060 |
2,094 |
+1.21% |
16,800 |
2024/4/3 |
2,008 |
2,088 |
2,002 |
2,069 |
+2.07% |
19,200 |
2024/4/2 |
2,095 |
2,095 |
2,024 |
2,027 |
-3.52% |
16,600 |
2024/4/1 |
2,160 |
2,187 |
2,096 |
2,101 |
-1.45% |
22,900 |
2024/3/29 |
2,050 |
2,133 |
2,041 |
2,132 |
+4.31% |
25,200 |
2024/3/28 |
2,061 |
2,102 |
2,040 |
2,044 |
-0.82% |
24,800 |
2024/3/27 |
2,030 |
2,083 |
2,017 |
2,061 |
+1.63% |
29,600 |
2024/3/26 |
2,033 |
2,060 |
2,008 |
2,028 |
-1.27% |
18,400 |
2024/3/25 |
1,979 |
2,063 |
1,979 |
2,054 |
+3.79% |
35,200 |
2024/3/22 |
1,974 |
1,980 |
1,953 |
1,979 |
+0.05% |
11,100 |
2024/3/21 |
1,998 |
2,016 |
1,976 |
1,978 |
-0.50% |
17,500 |
2024/3/19 |
1,965 |
1,988 |
1,947 |
1,988 |
+1.58% |
9,800 |
2024/3/18 |
1,981 |
1,999 |
1,937 |
1,957 |
-0.36% |
15,300 |
2024/3/15 |
1,987 |
1,999 |
1,964 |
1,964 |
-1.46% |
15,100 |
2024/3/14 |
1,956 |
1,996 |
1,950 |
1,993 |
+1.48% |
12,100 |
2024/3/13 |
2,000 |
2,005 |
1,955 |
1,964 |
-0.76% |
21,300 |
2024/3/12 |
1,947 |
1,979 |
1,914 |
1,979 |
+0.87% |
10,700 |
2024/3/11 |
1,943 |
1,978 |
1,934 |
1,962 |
-0.61% |
25,300 |
2024/3/8 |
1,857 |
2,018 |
1,854 |
1,974 |
+4.83% |
51,300 |
2024/3/7 |
1,939 |
1,960 |
1,883 |
1,883 |
-2.08% |
25,700 |
2024/3/6 |
1,906 |
1,930 |
1,874 |
1,923 |
-0.36% |
29,100 |
2024/3/5 |
1,922 |
1,932 |
1,882 |
1,930 |
+0.57% |
28,600 |
2024/3/4 |
1,946 |
1,953 |
1,913 |
1,919 |
-0.16% |
23,100 |
2024/3/1 |
1,967 |
1,967 |
1,922 |
1,922 |
-2.29% |
32,500 |
2024/2/29 |
1,936 |
1,988 |
1,907 |
1,967 |
+2.66% |
35,200 |
2024/2/28 |
1,955 |
1,982 |
1,916 |
1,916 |
-1.29% |
53,300 |
2024/2/27 |
1,951 |
1,981 |
1,885 |
1,941 |
+0.26% |
111,700 |
2024/2/26 |
1,980 |
1,985 |
1,924 |
1,936 |
-2.42% |
55,100 |
2024/2/22 |
2,046 |
2,059 |
1,974 |
1,984 |
-2.07% |
59,700 |
2024/2/21 |
2,077 |
2,077 |
2,026 |
2,026 |
-1.75% |
22,200 |
2024/2/20 |
2,065 |
2,092 |
2,026 |
2,062 |
-0.10% |
42,000 |
2024/2/19 |
2,024 |
2,069 |
2,005 |
2,064 |
+1.57% |
29,200 |
2024/2/16 |
2,030 |
2,056 |
1,991 |
2,032 |
+1.09% |
42,300 |
2024/2/15 |
2,130 |
2,136 |
2,010 |
2,010 |
-5.63% |
55,600 |
2024/2/14 |
2,172 |
2,172 |
2,125 |
2,130 |
-3.71% |
31,100 |
2024/2/13 |
2,228 |
2,233 |
2,160 |
2,212 |
+0.55% |
25,900 |
2024/2/9 |
2,162 |
2,230 |
2,162 |
2,200 |
+0.92% |
33,700 |
2024/2/8 |
2,128 |
2,196 |
2,128 |
2,180 |
+1.58% |
27,900 |
2024/2/7 |
2,140 |
2,170 |
2,135 |
2,146 |
+0.37% |
18,800 |
2024/2/6 |
2,137 |
2,158 |
2,105 |
2,138 |
+0.33% |
15,300 |
2024/2/5 |
2,162 |
2,180 |
2,131 |
2,131 |
-1.34% |
17,000 |
2024/2/2 |
2,163 |
2,178 |
2,138 |
2,160 |
+1.89% |
20,800 |
2024/2/1 |
2,179 |
2,179 |
2,095 |
2,120 |
-2.39% |
25,900 |
2024/1/31 |
2,132 |
2,172 |
2,119 |
2,172 |
+1.88% |
21,800 |
2024/1/30 |
2,121 |
2,157 |
2,090 |
2,132 |
+0.33% |
24,700 |
2024/1/29 |
2,145 |
2,154 |
2,125 |
2,125 |
-0.93% |
13,900 |
2024/1/26 |
2,160 |
2,198 |
2,145 |
2,145 |
-0.37% |
27,500 |
2024/1/25 |
2,180 |
2,211 |
2,131 |
2,153 |
-2.45% |
35,500 |
2024/1/24 |
2,198 |
2,223 |
2,155 |
2,207 |
+3.86% |
61,900 |
2024/1/23 |
2,100 |
2,132 |
2,077 |
2,125 |
+1.43% |
37,900 |
2024/1/22 |
2,021 |
2,095 |
2,020 |
2,095 |
+3.66% |
45,600 |
2024/1/19 |
2,053 |
2,064 |
2,021 |
2,021 |
-1.08% |
28,800 |
2024/1/18 |
2,048 |
2,093 |
2,028 |
2,043 |
-0.29% |
39,400 |
2024/1/17 |
2,077 |
2,077 |
2,015 |
2,049 |
-1.06% |
58,100 |
2024/1/16 |
2,041 |
2,074 |
2,039 |
2,071 |
+1.32% |
35,800 |
2024/1/15 |
2,120 |
2,120 |
2,020 |
2,044 |
-3.27% |
129,300 |
2024/1/12 |
2,017 |
2,115 |
2,002 |
2,113 |
+13.42% |
446,600 |
2024/1/11 |
1,885 |
1,890 |
1,852 |
1,863 |
+0.16% |
71,100 |
2024/1/10 |
1,888 |
1,888 |
1,843 |
1,860 |
-1.48% |
27,900 |
2024/1/9 |
1,842 |
1,888 |
1,842 |
1,888 |
+3.85% |
30,400 |
2024/1/5 |
1,880 |
1,880 |
1,818 |
1,818 |
-2.52% |
21,700 |
2024/1/4 |
1,835 |
1,865 |
1,807 |
1,865 |
+3.21% |
28,700 |
2023/12/29 |
1,805 |
1,811 |
1,781 |
1,807 |
+0.11% |
16,500 |
2023/12/28 |
1,748 |
1,810 |
1,735 |
1,805 |
+3.08% |
28,500 |
2023/12/27 |
1,674 |
1,762 |
1,674 |
1,751 |
+4.60% |
27,900 |
2023/12/26 |
1,710 |
1,732 |
1,659 |
1,674 |
-2.11% |
47,700 |
2023/12/25 |
1,754 |
1,784 |
1,710 |
1,710 |
-2.51% |
21,400 |
2023/12/22 |
1,739 |
1,776 |
1,739 |
1,754 |
+0.46% |
15,800 |
2023/12/21 |
1,730 |
1,766 |
1,730 |
1,746 |
-1.13% |
23,900 |
2023/12/20 |
1,797 |
1,827 |
1,758 |
1,766 |
-0.51% |
46,200 |
2023/12/19 |
1,711 |
1,775 |
1,711 |
1,775 |
+3.20% |
31,500 |
2023/12/18 |
1,702 |
1,725 |
1,690 |
1,720 |
+0.82% |
16,600 |
2023/12/15 |
1,690 |
1,710 |
1,648 |
1,706 |
+0.95% |
28,800 |
2023/12/14 |
1,680 |
1,716 |
1,675 |
1,690 |
+0.96% |
23,600 |
2023/12/13 |
1,646 |
1,685 |
1,646 |
1,674 |
+1.70% |
21,900 |
2023/12/12 |
1,708 |
1,725 |
1,632 |
1,646 |
-4.02% |
35,500 |
2023/12/11 |
1,683 |
1,726 |
1,683 |
1,715 |
+2.02% |
19,800 |
2023/12/8 |
1,700 |
1,716 |
1,680 |
1,681 |
-2.04% |
28,700 |
2023/12/7 |
1,773 |
1,773 |
1,714 |
1,716 |
-3.21% |
33,200 |
2023/12/6 |
1,739 |
1,774 |
1,739 |
1,773 |
+2.60% |
17,200 |
2023/12/5 |
1,745 |
1,761 |
1,713 |
1,728 |
-1.93% |
13,300 |
2023/12/4 |
1,697 |
1,784 |
1,695 |
1,762 |
+3.83% |
36,700 |
2023/12/1 |
1,723 |
1,730 |
1,697 |
1,697 |
-1.11% |
15,900 |
2023/11/30 |
1,717 |
1,722 |
1,692 |
1,716 |
+0.47% |
12,700 |
2023/11/29 |
1,679 |
1,711 |
1,665 |
1,708 |
+1.73% |
18,600 |
2023/11/28 |
1,706 |
1,706 |
1,663 |
1,679 |
-1.58% |
12,300 |
2023/11/27 |
1,715 |
1,730 |
1,693 |
1,706 |
-0.52% |
9,400 |
2023/11/24 |
1,693 |
1,727 |
1,693 |
1,715 |
+0.82% |
21,500 |
2023/11/22 |
1,702 |
1,711 |
1,683 |
1,701 |
-1.28% |
22,100 |
2023/11/21 |
1,735 |
1,758 |
1,715 |
1,723 |
+0.00% |
31,700 |
2023/11/20 |
1,686 |
1,730 |
1,673 |
1,723 |
+2.19% |
40,100 |
2023/11/17 |
1,694 |
1,697 |
1,671 |
1,686 |
-0.47% |
12,200 |
2023/11/16 |
1,674 |
1,694 |
1,653 |
1,694 |
+1.68% |
17,000 |
2023/11/15 |
1,658 |
1,685 |
1,646 |
1,666 |
+1.46% |
18,900 |
2023/11/14 |
1,670 |
1,677 |
1,641 |
1,642 |
-2.09% |
13,800 |
2023/11/13 |
1,679 |
1,693 |
1,662 |
1,677 |
-0.30% |
9,900 |
2023/11/10 |
1,656 |
1,682 |
1,637 |
1,682 |
+0.00% |
32,200 |
2023/11/9 |
1,655 |
1,701 |
1,655 |
1,682 |
+1.57% |
22,100 |
2023/11/8 |
1,678 |
1,702 |
1,656 |
1,656 |
-0.72% |
21,000 |
2023/11/7 |
1,670 |
1,678 |
1,651 |
1,668 |
-1.18% |
11,600 |
2023/11/6 |
1,651 |
1,688 |
1,651 |
1,688 |
+2.74% |
24,800 |
2023/11/2 |
1,603 |
1,650 |
1,603 |
1,643 |
+1.80% |
21,300 |
2023/11/1 |
1,648 |
1,648 |
1,581 |
1,614 |
-0.37% |
26,700 |
2023/10/31 |
1,569 |
1,620 |
1,552 |
1,620 |
+3.25% |
28,200 |
2023/10/30 |
1,552 |
1,588 |
1,547 |
1,569 |
+0.00% |
103,800 |
2023/10/27 |
1,556 |
1,599 |
1,556 |
1,569 |
+1.10% |
37,000 |
2023/10/26 |
1,667 |
1,667 |
1,551 |
1,552 |
-7.62% |
66,500 |
2023/10/25 |
1,679 |
1,714 |
1,672 |
1,680 |
-0.36% |
32,600 |
2023/10/24 |
1,603 |
1,692 |
1,586 |
1,686 |
+5.71% |
46,600 |
2023/10/23 |
1,616 |
1,616 |
1,581 |
1,595 |
-1.48% |
48,200 |
2023/10/20 |
1,660 |
1,676 |
1,619 |
1,619 |
-3.92% |
33,700 |
2023/10/19 |
1,736 |
1,736 |
1,684 |
1,685 |
-4.04% |
34,300 |
|