日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,001 |
2,001 |
1,901 |
1,941 |
-4.53% |
243,000 |
2024/4/18 |
1,975 |
2,038 |
1,971 |
2,033 |
+1.70% |
101,900 |
2024/4/17 |
2,013 |
2,026 |
1,976 |
1,999 |
-1.14% |
107,400 |
2024/4/16 |
2,055 |
2,066 |
2,009 |
2,022 |
-1.75% |
145,700 |
2024/4/15 |
2,015 |
2,061 |
2,002 |
2,058 |
+0.83% |
132,500 |
2024/4/12 |
2,024 |
2,067 |
2,017 |
2,041 |
+0.89% |
117,900 |
2024/4/11 |
2,035 |
2,044 |
2,017 |
2,023 |
-1.27% |
55,500 |
2024/4/10 |
2,029 |
2,068 |
2,009 |
2,049 |
+0.00% |
129,100 |
2024/4/9 |
2,000 |
2,053 |
1,989 |
2,049 |
+3.75% |
154,900 |
2024/4/8 |
1,993 |
2,004 |
1,974 |
1,975 |
-1.05% |
130,100 |
2024/4/5 |
1,966 |
1,996 |
1,945 |
1,996 |
-0.60% |
177,000 |
2024/4/4 |
2,007 |
2,024 |
1,987 |
2,008 |
+0.20% |
111,900 |
2024/4/3 |
2,005 |
2,008 |
1,972 |
2,004 |
-0.55% |
145,500 |
2024/4/2 |
2,006 |
2,015 |
1,985 |
2,015 |
-0.30% |
163,300 |
2024/4/1 |
2,062 |
2,062 |
2,011 |
2,021 |
-1.94% |
130,500 |
2024/3/29 |
2,038 |
2,072 |
2,026 |
2,061 |
+0.73% |
104,400 |
2024/3/28 |
2,047 |
2,079 |
2,026 |
2,046 |
+0.15% |
197,800 |
2024/3/27 |
2,040 |
2,062 |
2,014 |
2,043 |
+0.99% |
153,400 |
2024/3/26 |
1,992 |
2,035 |
1,977 |
2,023 |
+1.35% |
119,400 |
2024/3/25 |
2,028 |
2,046 |
1,995 |
1,996 |
-1.53% |
145,500 |
2024/3/22 |
2,021 |
2,044 |
2,002 |
2,027 |
+0.60% |
107,400 |
2024/3/21 |
2,091 |
2,091 |
2,015 |
2,015 |
-1.85% |
170,400 |
2024/3/19 |
2,000 |
2,053 |
1,989 |
2,053 |
+2.65% |
194,900 |
2024/3/18 |
2,012 |
2,012 |
1,957 |
2,000 |
+0.45% |
246,600 |
2024/3/15 |
1,988 |
2,008 |
1,973 |
1,991 |
+0.40% |
399,700 |
2024/3/14 |
1,955 |
1,998 |
1,933 |
1,983 |
+2.59% |
289,100 |
2024/3/13 |
1,935 |
1,974 |
1,922 |
1,933 |
+0.10% |
224,400 |
2024/3/12 |
1,850 |
1,931 |
1,833 |
1,931 |
+3.82% |
315,500 |
2024/3/11 |
1,868 |
1,874 |
1,831 |
1,860 |
-2.16% |
211,300 |
2024/3/8 |
1,865 |
1,902 |
1,860 |
1,901 |
+0.80% |
257,200 |
2024/3/7 |
1,880 |
1,899 |
1,868 |
1,886 |
+0.16% |
227,500 |
2024/3/6 |
1,869 |
1,916 |
1,864 |
1,883 |
+0.70% |
325,600 |
2024/3/5 |
1,852 |
1,870 |
1,825 |
1,870 |
+0.21% |
202,400 |
2024/3/4 |
1,871 |
1,913 |
1,856 |
1,866 |
-0.16% |
274,700 |
2024/3/1 |
1,898 |
1,939 |
1,858 |
1,869 |
-0.59% |
285,300 |
2024/2/29 |
1,875 |
1,895 |
1,854 |
1,880 |
+0.59% |
250,600 |
2024/2/28 |
1,843 |
1,893 |
1,821 |
1,869 |
+1.41% |
506,100 |
2024/2/27 |
1,775 |
1,845 |
1,769 |
1,843 |
+5.01% |
411,400 |
2024/2/26 |
1,799 |
1,818 |
1,755 |
1,755 |
-2.99% |
356,700 |
2024/2/22 |
1,817 |
1,823 |
1,781 |
1,809 |
+0.67% |
222,400 |
2024/2/21 |
1,800 |
1,815 |
1,790 |
1,797 |
+1.30% |
199,500 |
2024/2/20 |
1,773 |
1,793 |
1,764 |
1,774 |
+1.43% |
194,400 |
2024/2/19 |
1,735 |
1,759 |
1,726 |
1,749 |
+0.52% |
159,000 |
2024/2/16 |
1,744 |
1,756 |
1,736 |
1,740 |
+0.17% |
222,700 |
2024/2/15 |
1,710 |
1,754 |
1,709 |
1,737 |
+2.72% |
430,500 |
2024/2/14 |
1,661 |
1,698 |
1,661 |
1,691 |
+1.02% |
391,000 |
2024/2/13 |
1,671 |
1,688 |
1,645 |
1,674 |
+0.90% |
402,800 |
2024/2/9 |
1,659 |
1,684 |
1,658 |
1,659 |
-1.66% |
386,000 |
2024/2/8 |
1,679 |
1,702 |
1,656 |
1,687 |
+0.06% |
398,100 |
2024/2/7 |
1,670 |
1,695 |
1,652 |
1,686 |
-0.82% |
663,000 |
2024/2/6 |
1,720 |
1,725 |
1,692 |
1,700 |
-2.69% |
460,900 |
2024/2/5 |
1,705 |
1,763 |
1,685 |
1,747 |
+1.81% |
518,000 |
2024/2/2 |
1,743 |
1,749 |
1,713 |
1,716 |
-3.32% |
491,200 |
2024/2/1 |
1,873 |
1,881 |
1,737 |
1,775 |
-1.00% |
683,500 |
2024/1/31 |
1,802 |
1,805 |
1,765 |
1,793 |
-1.27% |
361,600 |
2024/1/30 |
1,815 |
1,832 |
1,807 |
1,816 |
+0.44% |
173,800 |
2024/1/29 |
1,792 |
1,811 |
1,781 |
1,808 |
+1.06% |
89,600 |
2024/1/26 |
1,810 |
1,810 |
1,785 |
1,789 |
-1.49% |
148,500 |
2024/1/25 |
1,785 |
1,825 |
1,775 |
1,816 |
+1.68% |
115,300 |
2024/1/24 |
1,789 |
1,800 |
1,766 |
1,786 |
-0.28% |
147,600 |
2024/1/23 |
1,804 |
1,824 |
1,778 |
1,791 |
-0.11% |
122,300 |
2024/1/22 |
1,766 |
1,798 |
1,763 |
1,793 |
+2.17% |
132,000 |
2024/1/19 |
1,746 |
1,768 |
1,742 |
1,755 |
+0.23% |
146,300 |
2024/1/18 |
1,754 |
1,778 |
1,750 |
1,751 |
-0.40% |
110,100 |
2024/1/17 |
1,784 |
1,796 |
1,758 |
1,758 |
-1.46% |
184,400 |
2024/1/16 |
1,802 |
1,812 |
1,782 |
1,784 |
-1.71% |
145,500 |
2024/1/15 |
1,791 |
1,825 |
1,781 |
1,815 |
+1.34% |
160,100 |
2024/1/12 |
1,817 |
1,829 |
1,775 |
1,791 |
-1.38% |
177,700 |
2024/1/11 |
1,861 |
1,861 |
1,808 |
1,816 |
-0.82% |
245,500 |
2024/1/10 |
1,829 |
1,845 |
1,822 |
1,831 |
+0.33% |
221,300 |
2024/1/9 |
1,831 |
1,846 |
1,815 |
1,825 |
+0.11% |
167,600 |
2024/1/5 |
1,845 |
1,855 |
1,823 |
1,823 |
+0.11% |
170,600 |
2024/1/4 |
1,813 |
1,833 |
1,794 |
1,821 |
-0.11% |
196,700 |
2023/12/29 |
1,798 |
1,831 |
1,785 |
1,823 |
+1.79% |
169,500 |
2023/12/28 |
1,792 |
1,809 |
1,778 |
1,791 |
-0.06% |
163,900 |
2023/12/27 |
1,769 |
1,798 |
1,769 |
1,792 |
+1.30% |
142,800 |
2023/12/26 |
1,778 |
1,783 |
1,758 |
1,769 |
-0.62% |
78,900 |
2023/12/25 |
1,789 |
1,820 |
1,776 |
1,780 |
+0.79% |
299,900 |
2023/12/22 |
1,724 |
1,802 |
1,723 |
1,766 |
+2.91% |
459,200 |
2023/12/21 |
1,710 |
1,723 |
1,693 |
1,716 |
-1.10% |
100,100 |
2023/12/20 |
1,715 |
1,754 |
1,706 |
1,735 |
+1.17% |
187,200 |
2023/12/19 |
1,686 |
1,726 |
1,682 |
1,715 |
+1.90% |
200,300 |
2023/12/18 |
1,663 |
1,683 |
1,656 |
1,683 |
-0.18% |
100,000 |
2023/12/15 |
1,653 |
1,686 |
1,647 |
1,686 |
+1.20% |
178,300 |
2023/12/14 |
1,683 |
1,698 |
1,666 |
1,666 |
-1.30% |
99,400 |
2023/12/13 |
1,699 |
1,705 |
1,666 |
1,688 |
-0.47% |
129,100 |
2023/12/12 |
1,685 |
1,703 |
1,680 |
1,696 |
+0.71% |
135,400 |
2023/12/11 |
1,670 |
1,690 |
1,651 |
1,684 |
+0.78% |
149,300 |
2023/12/8 |
1,676 |
1,699 |
1,658 |
1,671 |
-1.53% |
225,500 |
2023/12/7 |
1,728 |
1,733 |
1,697 |
1,697 |
-2.30% |
136,200 |
2023/12/6 |
1,706 |
1,744 |
1,696 |
1,737 |
+1.46% |
179,900 |
2023/12/5 |
1,712 |
1,738 |
1,705 |
1,712 |
+0.06% |
184,400 |
2023/12/4 |
1,727 |
1,730 |
1,694 |
1,711 |
-1.61% |
254,500 |
2023/12/1 |
1,769 |
1,771 |
1,733 |
1,739 |
-1.70% |
190,900 |
2023/11/30 |
1,735 |
1,774 |
1,735 |
1,769 |
+1.96% |
151,800 |
2023/11/29 |
1,745 |
1,760 |
1,730 |
1,735 |
-0.57% |
200,600 |
2023/11/28 |
1,720 |
1,745 |
1,716 |
1,745 |
+0.98% |
178,900 |
2023/11/27 |
1,718 |
1,732 |
1,712 |
1,728 |
+0.58% |
115,200 |
2023/11/24 |
1,719 |
1,732 |
1,712 |
1,718 |
+1.24% |
242,600 |
2023/11/22 |
1,666 |
1,718 |
1,660 |
1,697 |
+1.62% |
258,500 |
2023/11/21 |
1,644 |
1,670 |
1,627 |
1,670 |
+0.42% |
213,200 |
2023/11/20 |
1,641 |
1,683 |
1,641 |
1,663 |
-0.24% |
167,100 |
2023/11/17 |
1,687 |
1,694 |
1,664 |
1,667 |
-1.24% |
148,300 |
2023/11/16 |
1,674 |
1,697 |
1,663 |
1,688 |
+0.84% |
181,700 |
2023/11/15 |
1,689 |
1,692 |
1,646 |
1,674 |
+0.54% |
156,900 |
2023/11/14 |
1,654 |
1,668 |
1,629 |
1,665 |
+0.79% |
156,300 |
2023/11/13 |
1,662 |
1,670 |
1,633 |
1,652 |
-1.26% |
246,800 |
2023/11/10 |
1,673 |
1,681 |
1,643 |
1,673 |
+0.66% |
243,200 |
2023/11/9 |
1,620 |
1,667 |
1,618 |
1,662 |
+2.59% |
237,800 |
2023/11/8 |
1,607 |
1,643 |
1,607 |
1,620 |
+0.12% |
159,700 |
2023/11/7 |
1,630 |
1,647 |
1,611 |
1,618 |
-1.28% |
256,200 |
2023/11/6 |
1,614 |
1,646 |
1,604 |
1,639 |
+3.02% |
264,800 |
2023/11/2 |
1,576 |
1,603 |
1,546 |
1,591 |
+2.05% |
343,500 |
2023/11/1 |
1,573 |
1,597 |
1,536 |
1,559 |
-2.38% |
535,200 |
2023/10/31 |
1,553 |
1,612 |
1,540 |
1,597 |
+2.37% |
436,200 |
2023/10/30 |
1,592 |
1,595 |
1,513 |
1,560 |
+7.51% |
1,193,700 |
2023/10/27 |
1,431 |
1,454 |
1,404 |
1,451 |
+2.04% |
369,300 |
2023/10/26 |
1,422 |
1,447 |
1,416 |
1,422 |
-2.07% |
201,500 |
2023/10/25 |
1,455 |
1,482 |
1,444 |
1,452 |
+1.89% |
228,000 |
2023/10/24 |
1,390 |
1,429 |
1,350 |
1,425 |
+3.04% |
262,000 |
2023/10/23 |
1,381 |
1,401 |
1,374 |
1,383 |
-1.07% |
205,200 |
2023/10/20 |
1,418 |
1,418 |
1,383 |
1,398 |
-1.62% |
208,300 |
2023/10/19 |
1,422 |
1,439 |
1,413 |
1,421 |
-2.54% |
173,100 |
|