日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,851 |
1,860 |
1,813 |
1,826 |
-1.83% |
28,200 |
2024/4/18 |
1,817 |
1,862 |
1,817 |
1,860 |
+2.76% |
24,700 |
2024/4/17 |
1,841 |
1,841 |
1,789 |
1,810 |
-0.98% |
30,400 |
2024/4/16 |
1,880 |
1,885 |
1,823 |
1,828 |
-2.77% |
37,200 |
2024/4/15 |
1,859 |
1,880 |
1,846 |
1,880 |
+0.97% |
33,300 |
2024/4/12 |
1,859 |
1,872 |
1,852 |
1,862 |
-0.05% |
26,500 |
2024/4/11 |
1,850 |
1,868 |
1,841 |
1,863 |
+0.22% |
20,600 |
2024/4/10 |
1,871 |
1,872 |
1,855 |
1,859 |
-0.64% |
14,900 |
2024/4/9 |
1,892 |
1,900 |
1,870 |
1,871 |
-0.80% |
24,300 |
2024/4/8 |
1,905 |
1,914 |
1,886 |
1,886 |
+0.37% |
25,600 |
2024/4/5 |
1,875 |
1,889 |
1,862 |
1,879 |
-1.21% |
29,800 |
2024/4/4 |
1,894 |
1,927 |
1,882 |
1,902 |
+1.44% |
38,800 |
2024/4/3 |
1,850 |
1,896 |
1,835 |
1,875 |
+1.79% |
53,700 |
2024/4/2 |
1,930 |
1,930 |
1,835 |
1,842 |
-4.41% |
63,900 |
2024/4/1 |
1,962 |
1,969 |
1,916 |
1,927 |
-1.08% |
44,000 |
2024/3/29 |
1,951 |
1,966 |
1,935 |
1,948 |
+0.52% |
34,700 |
2024/3/28 |
1,981 |
1,991 |
1,930 |
1,938 |
-4.48% |
80,800 |
2024/3/27 |
1,985 |
2,045 |
1,985 |
2,029 |
+2.99% |
131,400 |
2024/3/26 |
2,000 |
2,000 |
1,965 |
1,970 |
-0.51% |
141,400 |
2024/3/25 |
2,052 |
2,052 |
1,980 |
1,980 |
-3.27% |
157,400 |
2024/3/22 |
2,051 |
2,055 |
2,029 |
2,047 |
+0.69% |
69,200 |
2024/3/21 |
2,050 |
2,066 |
2,031 |
2,033 |
+0.54% |
89,700 |
2024/3/19 |
2,029 |
2,043 |
2,001 |
2,022 |
+0.45% |
83,800 |
2024/3/18 |
2,000 |
2,025 |
1,987 |
2,013 |
+1.77% |
73,200 |
2024/3/15 |
1,964 |
1,995 |
1,951 |
1,978 |
+1.18% |
57,600 |
2024/3/14 |
1,942 |
1,971 |
1,934 |
1,955 |
+1.66% |
53,800 |
2024/3/13 |
1,952 |
1,952 |
1,909 |
1,923 |
+0.58% |
36,600 |
2024/3/12 |
1,900 |
1,924 |
1,879 |
1,912 |
-0.05% |
45,000 |
2024/3/11 |
1,967 |
1,980 |
1,891 |
1,913 |
-2.40% |
61,500 |
2024/3/8 |
1,900 |
1,983 |
1,900 |
1,960 |
+2.24% |
104,200 |
2024/3/7 |
1,890 |
1,926 |
1,890 |
1,917 |
+2.24% |
40,400 |
2024/3/6 |
1,860 |
1,889 |
1,860 |
1,875 |
+0.16% |
37,500 |
2024/3/5 |
1,864 |
1,883 |
1,842 |
1,872 |
-0.21% |
30,500 |
2024/3/4 |
1,929 |
1,929 |
1,860 |
1,876 |
-3.10% |
81,500 |
2024/3/1 |
1,897 |
1,940 |
1,893 |
1,936 |
+2.27% |
43,000 |
2024/2/29 |
1,864 |
1,897 |
1,864 |
1,893 |
+1.61% |
37,200 |
2024/2/28 |
1,843 |
1,890 |
1,843 |
1,863 |
+1.80% |
54,400 |
2024/2/27 |
1,800 |
1,837 |
1,792 |
1,830 |
+2.23% |
31,400 |
2024/2/26 |
1,815 |
1,818 |
1,788 |
1,790 |
-0.50% |
27,700 |
2024/2/22 |
1,800 |
1,800 |
1,774 |
1,799 |
+1.52% |
27,200 |
2024/2/21 |
1,778 |
1,791 |
1,764 |
1,772 |
-0.23% |
29,300 |
2024/2/20 |
1,795 |
1,801 |
1,772 |
1,776 |
-0.78% |
32,300 |
2024/2/19 |
1,764 |
1,790 |
1,757 |
1,790 |
+1.99% |
53,200 |
2024/2/16 |
1,733 |
1,763 |
1,724 |
1,755 |
+2.15% |
46,400 |
2024/2/15 |
1,734 |
1,743 |
1,711 |
1,718 |
-0.69% |
30,900 |
2024/2/14 |
1,753 |
1,757 |
1,719 |
1,730 |
-1.09% |
30,400 |
2024/2/13 |
1,728 |
1,752 |
1,726 |
1,749 |
+1.57% |
67,400 |
2024/2/9 |
1,738 |
1,741 |
1,712 |
1,722 |
-0.98% |
42,400 |
2024/2/8 |
1,730 |
1,743 |
1,718 |
1,739 |
+0.35% |
39,800 |
2024/2/7 |
1,747 |
1,765 |
1,716 |
1,733 |
+0.35% |
55,600 |
2024/2/6 |
1,739 |
1,742 |
1,725 |
1,727 |
-0.80% |
35,700 |
2024/2/5 |
1,725 |
1,747 |
1,716 |
1,741 |
+1.87% |
32,700 |
2024/2/2 |
1,727 |
1,727 |
1,702 |
1,709 |
-0.52% |
39,100 |
2024/2/1 |
1,725 |
1,725 |
1,702 |
1,718 |
-0.52% |
25,400 |
2024/1/31 |
1,709 |
1,727 |
1,695 |
1,727 |
+1.41% |
23,100 |
2024/1/30 |
1,729 |
1,729 |
1,703 |
1,703 |
-0.93% |
16,700 |
2024/1/29 |
1,720 |
1,731 |
1,708 |
1,719 |
+0.76% |
27,500 |
2024/1/26 |
1,706 |
1,728 |
1,700 |
1,706 |
+0.12% |
34,900 |
2024/1/25 |
1,722 |
1,731 |
1,696 |
1,704 |
+0.00% |
33,300 |
2024/1/24 |
1,670 |
1,704 |
1,670 |
1,704 |
+1.61% |
25,300 |
2024/1/23 |
1,705 |
1,711 |
1,675 |
1,677 |
-1.06% |
26,400 |
2024/1/22 |
1,688 |
1,703 |
1,682 |
1,695 |
+1.13% |
28,000 |
2024/1/19 |
1,689 |
1,689 |
1,674 |
1,676 |
-0.89% |
23,200 |
2024/1/18 |
1,681 |
1,692 |
1,672 |
1,691 |
+0.59% |
27,500 |
2024/1/17 |
1,699 |
1,714 |
1,680 |
1,681 |
+0.00% |
35,700 |
2024/1/16 |
1,707 |
1,707 |
1,679 |
1,681 |
-1.52% |
26,200 |
2024/1/15 |
1,684 |
1,708 |
1,684 |
1,707 |
+1.49% |
24,500 |
2024/1/12 |
1,706 |
1,709 |
1,677 |
1,682 |
-1.06% |
25,900 |
2024/1/11 |
1,685 |
1,718 |
1,685 |
1,700 |
+1.49% |
42,400 |
2024/1/10 |
1,683 |
1,691 |
1,672 |
1,675 |
-0.36% |
35,900 |
2024/1/9 |
1,674 |
1,686 |
1,667 |
1,681 |
+1.02% |
35,100 |
2024/1/5 |
1,660 |
1,665 |
1,649 |
1,664 |
+1.40% |
44,300 |
2024/1/4 |
1,641 |
1,645 |
1,622 |
1,641 |
-0.42% |
33,100 |
2023/12/29 |
1,647 |
1,659 |
1,636 |
1,648 |
+0.67% |
29,900 |
2023/12/28 |
1,644 |
1,652 |
1,621 |
1,637 |
-0.43% |
26,500 |
2023/12/27 |
1,632 |
1,645 |
1,630 |
1,644 |
+1.36% |
30,600 |
2023/12/26 |
1,619 |
1,627 |
1,613 |
1,622 |
+0.43% |
24,800 |
2023/12/25 |
1,620 |
1,630 |
1,615 |
1,615 |
+0.75% |
26,500 |
2023/12/22 |
1,586 |
1,603 |
1,584 |
1,603 |
+1.91% |
34,900 |
2023/12/21 |
1,565 |
1,581 |
1,564 |
1,573 |
+0.06% |
23,600 |
2023/12/20 |
1,575 |
1,579 |
1,564 |
1,572 |
+0.00% |
28,200 |
2023/12/19 |
1,580 |
1,587 |
1,565 |
1,572 |
-0.19% |
46,400 |
2023/12/18 |
1,580 |
1,583 |
1,554 |
1,575 |
-0.32% |
39,900 |
2023/12/15 |
1,581 |
1,589 |
1,568 |
1,580 |
+0.00% |
31,500 |
2023/12/14 |
1,623 |
1,627 |
1,579 |
1,580 |
-2.29% |
43,500 |
2023/12/13 |
1,596 |
1,626 |
1,596 |
1,617 |
+1.06% |
27,300 |
2023/12/12 |
1,610 |
1,611 |
1,590 |
1,600 |
-0.37% |
38,000 |
2023/12/11 |
1,603 |
1,626 |
1,592 |
1,606 |
+1.20% |
36,600 |
2023/12/8 |
1,580 |
1,605 |
1,578 |
1,587 |
+0.32% |
75,400 |
2023/12/7 |
1,574 |
1,582 |
1,566 |
1,582 |
+0.32% |
30,800 |
2023/12/6 |
1,559 |
1,577 |
1,551 |
1,577 |
+1.94% |
31,400 |
2023/12/5 |
1,551 |
1,565 |
1,547 |
1,547 |
-0.96% |
28,600 |
2023/12/4 |
1,565 |
1,572 |
1,552 |
1,562 |
-0.26% |
34,300 |
2023/12/1 |
1,579 |
1,581 |
1,557 |
1,566 |
+0.77% |
33,000 |
2023/11/30 |
1,554 |
1,563 |
1,549 |
1,554 |
-0.06% |
37,500 |
2023/11/29 |
1,586 |
1,603 |
1,555 |
1,555 |
-1.95% |
36,800 |
2023/11/28 |
1,588 |
1,606 |
1,582 |
1,586 |
-0.13% |
29,400 |
2023/11/27 |
1,580 |
1,591 |
1,575 |
1,588 |
+0.89% |
21,300 |
2023/11/24 |
1,580 |
1,580 |
1,568 |
1,574 |
+0.77% |
18,500 |
2023/11/22 |
1,560 |
1,579 |
1,555 |
1,562 |
+0.00% |
30,200 |
2023/11/21 |
1,569 |
1,570 |
1,552 |
1,562 |
+0.77% |
27,900 |
2023/11/20 |
1,540 |
1,573 |
1,540 |
1,550 |
+0.39% |
38,200 |
2023/11/17 |
1,531 |
1,551 |
1,523 |
1,544 |
+0.78% |
37,200 |
2023/11/16 |
1,556 |
1,563 |
1,532 |
1,532 |
-1.23% |
32,100 |
2023/11/15 |
1,581 |
1,585 |
1,542 |
1,551 |
-0.70% |
39,200 |
2023/11/14 |
1,578 |
1,578 |
1,545 |
1,562 |
-0.13% |
30,900 |
2023/11/13 |
1,588 |
1,588 |
1,549 |
1,564 |
+0.45% |
27,300 |
2023/11/10 |
1,574 |
1,574 |
1,537 |
1,557 |
+0.65% |
31,600 |
2023/11/9 |
1,530 |
1,558 |
1,517 |
1,547 |
-0.13% |
53,900 |
2023/11/8 |
1,630 |
1,630 |
1,531 |
1,549 |
-5.09% |
86,400 |
2023/11/7 |
1,628 |
1,657 |
1,618 |
1,632 |
-0.24% |
30,500 |
2023/11/6 |
1,656 |
1,665 |
1,636 |
1,636 |
-0.85% |
47,400 |
2023/11/2 |
1,683 |
1,684 |
1,626 |
1,650 |
-0.90% |
63,500 |
2023/11/1 |
1,635 |
1,666 |
1,622 |
1,665 |
+2.84% |
57,500 |
2023/10/31 |
1,600 |
1,621 |
1,573 |
1,619 |
+3.45% |
57,000 |
2023/10/30 |
1,578 |
1,609 |
1,565 |
1,565 |
+0.13% |
55,700 |
2023/10/27 |
1,533 |
1,564 |
1,533 |
1,563 |
+1.56% |
19,700 |
2023/10/26 |
1,546 |
1,553 |
1,526 |
1,539 |
-0.77% |
22,800 |
2023/10/25 |
1,556 |
1,564 |
1,531 |
1,551 |
+1.24% |
23,900 |
2023/10/24 |
1,556 |
1,556 |
1,509 |
1,532 |
-0.71% |
30,700 |
2023/10/23 |
1,546 |
1,563 |
1,543 |
1,543 |
-0.32% |
19,100 |
2023/10/20 |
1,554 |
1,577 |
1,548 |
1,548 |
-1.09% |
19,400 |
2023/10/19 |
1,554 |
1,574 |
1,554 |
1,565 |
-0.89% |
23,400 |
|