日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,956 |
1,989 |
1,940 |
1,979 |
+1.18% |
190,800 |
2024/4/17 |
1,966 |
1,988 |
1,923 |
1,956 |
-0.05% |
197,100 |
2024/4/16 |
2,021 |
2,025 |
1,947 |
1,957 |
-4.02% |
289,600 |
2024/4/15 |
2,030 |
2,050 |
2,001 |
2,039 |
+0.89% |
194,400 |
2024/4/12 |
1,970 |
2,039 |
1,969 |
2,021 |
+2.95% |
211,700 |
2024/4/11 |
1,968 |
1,980 |
1,940 |
1,963 |
-1.21% |
179,600 |
2024/4/10 |
2,010 |
2,029 |
1,987 |
1,987 |
-0.50% |
180,700 |
2024/4/9 |
1,962 |
2,001 |
1,956 |
1,997 |
+3.26% |
219,100 |
2024/4/8 |
1,935 |
1,950 |
1,891 |
1,934 |
+1.26% |
198,000 |
2024/4/5 |
1,870 |
1,910 |
1,860 |
1,910 |
+0.95% |
215,800 |
2024/4/4 |
1,908 |
1,912 |
1,880 |
1,892 |
-0.37% |
189,800 |
2024/4/3 |
1,890 |
1,931 |
1,864 |
1,899 |
+0.48% |
184,800 |
2024/4/2 |
1,928 |
1,933 |
1,878 |
1,890 |
-1.31% |
189,700 |
2024/4/1 |
1,963 |
1,979 |
1,894 |
1,915 |
-2.35% |
372,200 |
2024/3/29 |
1,880 |
1,965 |
1,875 |
1,961 |
+5.20% |
369,300 |
2024/3/28 |
1,809 |
1,886 |
1,801 |
1,864 |
+2.87% |
383,900 |
2024/3/27 |
1,799 |
1,862 |
1,793 |
1,812 |
+1.40% |
805,900 |
2024/3/26 |
1,774 |
1,796 |
1,765 |
1,787 |
+0.51% |
352,600 |
2024/3/25 |
1,795 |
1,795 |
1,774 |
1,778 |
-0.95% |
237,600 |
2024/3/22 |
1,789 |
1,802 |
1,773 |
1,795 |
+1.07% |
210,500 |
2024/3/21 |
1,788 |
1,820 |
1,766 |
1,776 |
+0.62% |
482,600 |
2024/3/19 |
1,720 |
1,765 |
1,706 |
1,765 |
+3.22% |
188,700 |
2024/3/18 |
1,720 |
1,720 |
1,688 |
1,710 |
+0.88% |
219,800 |
2024/3/15 |
1,671 |
1,702 |
1,670 |
1,695 |
+1.44% |
182,200 |
2024/3/14 |
1,673 |
1,673 |
1,649 |
1,671 |
-0.48% |
135,800 |
2024/3/13 |
1,680 |
1,704 |
1,658 |
1,679 |
+1.39% |
175,100 |
2024/3/12 |
1,626 |
1,661 |
1,607 |
1,656 |
+1.72% |
147,800 |
2024/3/11 |
1,646 |
1,651 |
1,609 |
1,628 |
-1.93% |
169,100 |
2024/3/8 |
1,631 |
1,668 |
1,630 |
1,660 |
+1.22% |
110,600 |
2024/3/7 |
1,661 |
1,672 |
1,635 |
1,640 |
-0.73% |
124,100 |
2024/3/6 |
1,643 |
1,668 |
1,641 |
1,652 |
+0.85% |
121,000 |
2024/3/5 |
1,632 |
1,643 |
1,614 |
1,638 |
-0.36% |
160,400 |
2024/3/4 |
1,662 |
1,664 |
1,642 |
1,644 |
-0.72% |
156,900 |
2024/3/1 |
1,666 |
1,678 |
1,655 |
1,656 |
-0.24% |
147,100 |
2024/2/29 |
1,670 |
1,674 |
1,647 |
1,660 |
-0.60% |
143,200 |
2024/2/28 |
1,665 |
1,683 |
1,650 |
1,670 |
+0.48% |
144,500 |
2024/2/27 |
1,660 |
1,674 |
1,660 |
1,662 |
-0.12% |
160,400 |
2024/2/26 |
1,697 |
1,702 |
1,660 |
1,664 |
-1.77% |
178,600 |
2024/2/22 |
1,721 |
1,721 |
1,670 |
1,694 |
-0.24% |
197,300 |
2024/2/21 |
1,703 |
1,722 |
1,687 |
1,698 |
-0.70% |
115,700 |
2024/2/20 |
1,720 |
1,730 |
1,710 |
1,710 |
-0.06% |
126,100 |
2024/2/19 |
1,700 |
1,718 |
1,691 |
1,711 |
+0.77% |
118,800 |
2024/2/16 |
1,676 |
1,705 |
1,672 |
1,698 |
+2.66% |
142,100 |
2024/2/15 |
1,642 |
1,666 |
1,632 |
1,654 |
+1.47% |
143,000 |
2024/2/14 |
1,668 |
1,668 |
1,627 |
1,630 |
-1.87% |
204,000 |
2024/2/13 |
1,647 |
1,662 |
1,613 |
1,661 |
+3.30% |
251,800 |
2024/2/9 |
1,610 |
1,653 |
1,600 |
1,608 |
-6.40% |
473,800 |
2024/2/8 |
1,726 |
1,727 |
1,688 |
1,718 |
+0.00% |
234,400 |
2024/2/7 |
1,690 |
1,726 |
1,688 |
1,718 |
+1.60% |
142,600 |
2024/2/6 |
1,722 |
1,722 |
1,689 |
1,691 |
-2.14% |
185,000 |
2024/2/5 |
1,728 |
1,743 |
1,698 |
1,728 |
+0.47% |
188,500 |
2024/2/2 |
1,744 |
1,763 |
1,714 |
1,720 |
-1.32% |
230,900 |
2024/2/1 |
1,761 |
1,767 |
1,738 |
1,743 |
-1.75% |
152,800 |
2024/1/31 |
1,750 |
1,778 |
1,747 |
1,774 |
+1.14% |
230,800 |
2024/1/30 |
1,773 |
1,779 |
1,752 |
1,754 |
-0.90% |
124,700 |
2024/1/29 |
1,767 |
1,787 |
1,767 |
1,770 |
+0.91% |
97,400 |
2024/1/26 |
1,759 |
1,765 |
1,745 |
1,754 |
-0.45% |
165,900 |
2024/1/25 |
1,748 |
1,775 |
1,738 |
1,762 |
+0.97% |
181,000 |
2024/1/24 |
1,775 |
1,780 |
1,745 |
1,745 |
-2.02% |
212,900 |
2024/1/23 |
1,813 |
1,827 |
1,772 |
1,781 |
-1.77% |
190,600 |
2024/1/22 |
1,798 |
1,824 |
1,794 |
1,813 |
+1.74% |
203,100 |
2024/1/19 |
1,772 |
1,798 |
1,769 |
1,782 |
+1.31% |
325,000 |
2024/1/18 |
1,749 |
1,771 |
1,741 |
1,759 |
+1.03% |
183,300 |
2024/1/17 |
1,727 |
1,770 |
1,727 |
1,741 |
+1.04% |
199,900 |
2024/1/16 |
1,778 |
1,778 |
1,723 |
1,723 |
-2.43% |
129,700 |
2024/1/15 |
1,752 |
1,785 |
1,752 |
1,766 |
+0.91% |
178,800 |
2024/1/12 |
1,787 |
1,787 |
1,721 |
1,750 |
-1.35% |
285,800 |
2024/1/11 |
1,780 |
1,789 |
1,762 |
1,774 |
+0.23% |
212,100 |
2024/1/10 |
1,752 |
1,772 |
1,739 |
1,770 |
+2.14% |
390,200 |
2024/1/9 |
1,726 |
1,749 |
1,716 |
1,733 |
+1.58% |
303,600 |
2024/1/5 |
1,682 |
1,718 |
1,674 |
1,706 |
+2.34% |
265,800 |
2024/1/4 |
1,633 |
1,674 |
1,628 |
1,667 |
+2.08% |
239,800 |
2023/12/29 |
1,629 |
1,636 |
1,619 |
1,633 |
+0.62% |
297,900 |
2023/12/28 |
1,647 |
1,660 |
1,618 |
1,623 |
-2.23% |
191,200 |
2023/12/27 |
1,640 |
1,673 |
1,633 |
1,660 |
+1.72% |
287,300 |
2023/12/26 |
1,645 |
1,648 |
1,624 |
1,632 |
-0.31% |
137,100 |
2023/12/25 |
1,665 |
1,690 |
1,634 |
1,637 |
-0.61% |
311,500 |
2023/12/22 |
1,579 |
1,657 |
1,576 |
1,647 |
+4.51% |
413,400 |
2023/12/21 |
1,566 |
1,583 |
1,556 |
1,576 |
-0.06% |
153,500 |
2023/12/20 |
1,578 |
1,584 |
1,569 |
1,577 |
+0.70% |
234,600 |
2023/12/19 |
1,578 |
1,579 |
1,551 |
1,566 |
+0.38% |
198,400 |
2023/12/18 |
1,541 |
1,562 |
1,521 |
1,560 |
+0.97% |
183,900 |
2023/12/15 |
1,538 |
1,556 |
1,538 |
1,545 |
+0.39% |
150,500 |
2023/12/14 |
1,569 |
1,569 |
1,530 |
1,539 |
-2.10% |
119,000 |
2023/12/13 |
1,583 |
1,592 |
1,568 |
1,572 |
+0.32% |
142,500 |
2023/12/12 |
1,580 |
1,584 |
1,562 |
1,567 |
+0.58% |
155,800 |
2023/12/11 |
1,558 |
1,568 |
1,540 |
1,558 |
+1.43% |
137,700 |
2023/12/8 |
1,585 |
1,594 |
1,528 |
1,536 |
-3.94% |
201,600 |
2023/12/7 |
1,595 |
1,601 |
1,575 |
1,599 |
-0.93% |
115,200 |
2023/12/6 |
1,577 |
1,619 |
1,577 |
1,614 |
+2.67% |
321,600 |
2023/12/5 |
1,578 |
1,589 |
1,563 |
1,572 |
-0.13% |
146,600 |
2023/12/4 |
1,574 |
1,600 |
1,570 |
1,574 |
-0.06% |
225,400 |
2023/12/1 |
1,566 |
1,578 |
1,555 |
1,575 |
+0.96% |
166,100 |
2023/11/30 |
1,539 |
1,561 |
1,521 |
1,560 |
+1.83% |
201,200 |
2023/11/29 |
1,558 |
1,564 |
1,532 |
1,532 |
-1.92% |
113,300 |
2023/11/28 |
1,564 |
1,569 |
1,549 |
1,562 |
-0.19% |
118,700 |
2023/11/27 |
1,575 |
1,585 |
1,563 |
1,565 |
+0.26% |
139,400 |
2023/11/24 |
1,558 |
1,568 |
1,548 |
1,561 |
+0.58% |
123,400 |
2023/11/22 |
1,530 |
1,559 |
1,528 |
1,552 |
+0.65% |
165,200 |
2023/11/21 |
1,553 |
1,555 |
1,537 |
1,542 |
-0.71% |
124,600 |
2023/11/20 |
1,584 |
1,587 |
1,551 |
1,553 |
-1.46% |
170,700 |
2023/11/17 |
1,548 |
1,576 |
1,548 |
1,576 |
+1.42% |
164,300 |
2023/11/16 |
1,568 |
1,572 |
1,542 |
1,554 |
-0.83% |
139,800 |
2023/11/15 |
1,576 |
1,579 |
1,553 |
1,567 |
+2.02% |
165,400 |
2023/11/14 |
1,557 |
1,557 |
1,522 |
1,536 |
-0.71% |
106,500 |
2023/11/13 |
1,530 |
1,555 |
1,530 |
1,547 |
+1.71% |
198,100 |
2023/11/10 |
1,522 |
1,537 |
1,494 |
1,521 |
+4.04% |
462,900 |
2023/11/9 |
1,472 |
1,472 |
1,447 |
1,462 |
+1.18% |
96,700 |
2023/11/8 |
1,468 |
1,473 |
1,421 |
1,445 |
-0.55% |
162,600 |
2023/11/7 |
1,466 |
1,480 |
1,450 |
1,453 |
-1.89% |
107,900 |
2023/11/6 |
1,498 |
1,499 |
1,481 |
1,481 |
+2.00% |
143,800 |
2023/11/2 |
1,488 |
1,496 |
1,452 |
1,452 |
-1.16% |
104,800 |
2023/11/1 |
1,470 |
1,486 |
1,468 |
1,469 |
+0.89% |
87,100 |
2023/10/31 |
1,420 |
1,456 |
1,413 |
1,456 |
+2.54% |
124,000 |
2023/10/30 |
1,417 |
1,421 |
1,403 |
1,420 |
-0.70% |
495,600 |
2023/10/27 |
1,425 |
1,430 |
1,408 |
1,430 |
+1.56% |
119,100 |
2023/10/26 |
1,416 |
1,425 |
1,390 |
1,408 |
-1.19% |
188,600 |
2023/10/25 |
1,440 |
1,445 |
1,419 |
1,425 |
-0.56% |
170,400 |
2023/10/24 |
1,424 |
1,441 |
1,385 |
1,433 |
+0.49% |
184,800 |
2023/10/23 |
1,446 |
1,454 |
1,426 |
1,426 |
-2.13% |
116,500 |
2023/10/20 |
1,450 |
1,467 |
1,439 |
1,457 |
+0.21% |
95,700 |
2023/10/19 |
1,451 |
1,478 |
1,451 |
1,454 |
-0.68% |
71,700 |
2023/10/18 |
1,455 |
1,468 |
1,443 |
1,464 |
+0.62% |
148,000 |
|