日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,987 |
1,987 |
1,941 |
1,954 |
-1.66% |
11,000 |
2024/4/18 |
1,977 |
2,005 |
1,977 |
1,987 |
+0.66% |
4,000 |
2024/4/17 |
1,999 |
2,003 |
1,974 |
1,974 |
-1.20% |
5,000 |
2024/4/16 |
2,005 |
2,026 |
1,987 |
1,998 |
-0.84% |
6,200 |
2024/4/15 |
2,000 |
2,020 |
2,000 |
2,015 |
+0.65% |
3,300 |
2024/4/12 |
2,018 |
2,019 |
2,001 |
2,002 |
-0.10% |
5,100 |
2024/4/11 |
2,011 |
2,039 |
2,003 |
2,004 |
-1.47% |
5,600 |
2024/4/10 |
1,980 |
2,049 |
1,979 |
2,034 |
+2.47% |
13,200 |
2024/4/9 |
2,010 |
2,010 |
1,972 |
1,985 |
-1.49% |
7,100 |
2024/4/8 |
1,992 |
2,055 |
1,992 |
2,015 |
+1.15% |
10,300 |
2024/4/5 |
2,030 |
2,030 |
1,990 |
1,992 |
-3.44% |
13,900 |
2024/4/4 |
2,021 |
2,070 |
2,017 |
2,063 |
+2.08% |
16,400 |
2024/4/3 |
1,963 |
2,037 |
1,963 |
2,021 |
+2.95% |
13,000 |
2024/4/2 |
1,950 |
2,007 |
1,950 |
1,963 |
+0.67% |
6,900 |
2024/4/1 |
2,047 |
2,047 |
1,945 |
1,950 |
-3.70% |
12,300 |
2024/3/29 |
1,998 |
2,030 |
1,998 |
2,025 |
+1.71% |
3,800 |
2024/3/28 |
2,049 |
2,049 |
1,991 |
1,991 |
-2.97% |
10,600 |
2024/3/27 |
2,024 |
2,077 |
2,024 |
2,052 |
+2.04% |
12,600 |
2024/3/26 |
2,032 |
2,047 |
2,011 |
2,011 |
-1.08% |
5,400 |
2024/3/25 |
2,066 |
2,088 |
2,001 |
2,033 |
-2.49% |
10,800 |
2024/3/22 |
2,058 |
2,085 |
2,039 |
2,085 |
+1.41% |
12,100 |
2024/3/21 |
2,038 |
2,070 |
2,038 |
2,056 |
+1.13% |
11,000 |
2024/3/19 |
1,995 |
2,039 |
1,995 |
2,033 |
+1.90% |
6,300 |
2024/3/18 |
2,025 |
2,039 |
1,961 |
1,995 |
-0.65% |
20,100 |
2024/3/15 |
2,015 |
2,015 |
1,979 |
2,008 |
+1.21% |
4,600 |
2024/3/14 |
2,010 |
2,010 |
1,974 |
1,984 |
+0.76% |
8,000 |
2024/3/13 |
1,997 |
1,999 |
1,969 |
1,969 |
-0.76% |
3,700 |
2024/3/12 |
1,958 |
1,993 |
1,958 |
1,984 |
+0.46% |
4,600 |
2024/3/11 |
1,960 |
1,975 |
1,936 |
1,975 |
+0.61% |
13,800 |
2024/3/8 |
1,960 |
1,981 |
1,951 |
1,963 |
-0.20% |
5,400 |
2024/3/7 |
1,990 |
2,009 |
1,967 |
1,967 |
-0.86% |
10,100 |
2024/3/6 |
1,980 |
2,000 |
1,966 |
1,984 |
+0.46% |
4,600 |
2024/3/5 |
1,961 |
1,997 |
1,958 |
1,975 |
+0.77% |
5,900 |
2024/3/4 |
2,004 |
2,011 |
1,959 |
1,960 |
-1.01% |
11,800 |
2024/3/1 |
2,010 |
2,012 |
1,971 |
1,980 |
-1.39% |
14,000 |
2024/2/29 |
2,000 |
2,010 |
1,990 |
2,008 |
+1.26% |
4,700 |
2024/2/28 |
1,990 |
2,001 |
1,981 |
1,983 |
-0.90% |
4,100 |
2024/2/27 |
1,976 |
2,010 |
1,975 |
2,001 |
+2.14% |
18,700 |
2024/2/26 |
1,950 |
1,970 |
1,927 |
1,959 |
+0.82% |
21,200 |
2024/2/22 |
1,940 |
1,955 |
1,912 |
1,943 |
+1.41% |
16,100 |
2024/2/21 |
1,956 |
1,960 |
1,910 |
1,916 |
-2.04% |
7,700 |
2024/2/20 |
1,968 |
1,968 |
1,941 |
1,956 |
+0.36% |
4,100 |
2024/2/19 |
1,965 |
1,992 |
1,921 |
1,949 |
-0.81% |
15,700 |
2024/2/16 |
1,910 |
1,994 |
1,910 |
1,965 |
+2.99% |
19,200 |
2024/2/15 |
1,985 |
1,999 |
1,907 |
1,908 |
-3.88% |
11,900 |
2024/2/14 |
1,980 |
1,995 |
1,979 |
1,985 |
-0.15% |
9,200 |
2024/2/13 |
1,960 |
1,995 |
1,960 |
1,988 |
+3.92% |
17,900 |
2024/2/9 |
1,930 |
1,962 |
1,913 |
1,913 |
-0.83% |
11,800 |
2024/2/8 |
1,972 |
1,972 |
1,926 |
1,929 |
-0.16% |
7,600 |
2024/2/7 |
1,925 |
1,968 |
1,925 |
1,932 |
+0.84% |
10,700 |
2024/2/6 |
1,927 |
1,954 |
1,916 |
1,916 |
+0.21% |
10,400 |
2024/2/5 |
1,920 |
1,921 |
1,890 |
1,912 |
-0.26% |
13,600 |
2024/2/2 |
1,926 |
1,932 |
1,913 |
1,917 |
+0.63% |
3,700 |
2024/2/1 |
1,923 |
1,952 |
1,905 |
1,905 |
-0.94% |
8,200 |
2024/1/31 |
1,950 |
1,960 |
1,917 |
1,923 |
-0.10% |
7,600 |
2024/1/30 |
1,979 |
2,000 |
1,921 |
1,925 |
-1.79% |
48,300 |
2024/1/29 |
1,900 |
1,960 |
1,900 |
1,960 |
+6.64% |
21,600 |
2024/1/26 |
1,854 |
1,882 |
1,819 |
1,838 |
-1.50% |
11,500 |
2024/1/25 |
1,869 |
1,880 |
1,853 |
1,866 |
+0.86% |
7,400 |
2024/1/24 |
1,850 |
1,859 |
1,837 |
1,850 |
+0.87% |
7,200 |
2024/1/23 |
1,820 |
1,863 |
1,820 |
1,834 |
+0.82% |
12,500 |
2024/1/22 |
1,797 |
1,835 |
1,797 |
1,819 |
+1.00% |
29,100 |
2024/1/19 |
1,800 |
1,814 |
1,799 |
1,801 |
+0.00% |
6,700 |
2024/1/18 |
1,799 |
1,805 |
1,790 |
1,801 |
+0.11% |
7,300 |
2024/1/17 |
1,777 |
1,809 |
1,777 |
1,799 |
+1.98% |
13,100 |
2024/1/16 |
1,795 |
1,795 |
1,764 |
1,764 |
-2.00% |
10,100 |
2024/1/15 |
1,794 |
1,813 |
1,794 |
1,800 |
+0.39% |
4,900 |
2024/1/12 |
1,801 |
1,804 |
1,783 |
1,793 |
+0.00% |
15,400 |
2024/1/11 |
1,821 |
1,835 |
1,790 |
1,793 |
-1.21% |
13,300 |
2024/1/10 |
1,822 |
1,834 |
1,805 |
1,815 |
-1.09% |
9,000 |
2024/1/9 |
1,788 |
1,842 |
1,785 |
1,835 |
+3.26% |
11,800 |
2024/1/5 |
1,786 |
1,786 |
1,767 |
1,777 |
+1.08% |
10,000 |
2024/1/4 |
1,759 |
1,769 |
1,753 |
1,758 |
+0.29% |
10,100 |
2023/12/29 |
1,738 |
1,767 |
1,738 |
1,753 |
+0.86% |
9,500 |
2023/12/28 |
1,780 |
1,780 |
1,736 |
1,738 |
-0.97% |
6,500 |
2023/12/27 |
1,752 |
1,766 |
1,752 |
1,755 |
-0.06% |
2,900 |
2023/12/26 |
1,763 |
1,766 |
1,756 |
1,756 |
-0.34% |
4,200 |
2023/12/25 |
1,756 |
1,762 |
1,752 |
1,762 |
+1.03% |
3,700 |
2023/12/22 |
1,730 |
1,750 |
1,728 |
1,744 |
+0.29% |
22,500 |
2023/12/21 |
1,730 |
1,751 |
1,730 |
1,739 |
-0.97% |
5,600 |
2023/12/20 |
1,752 |
1,760 |
1,745 |
1,756 |
-0.28% |
6,400 |
2023/12/19 |
1,750 |
1,761 |
1,743 |
1,761 |
+0.63% |
1,800 |
2023/12/18 |
1,741 |
1,753 |
1,734 |
1,750 |
+0.00% |
3,200 |
2023/12/15 |
1,747 |
1,762 |
1,747 |
1,750 |
+0.29% |
1,200 |
2023/12/14 |
1,785 |
1,785 |
1,745 |
1,745 |
-0.29% |
6,200 |
2023/12/13 |
1,750 |
1,780 |
1,743 |
1,750 |
-0.34% |
8,100 |
2023/12/12 |
1,779 |
1,781 |
1,752 |
1,756 |
-0.51% |
6,600 |
2023/12/11 |
1,736 |
1,765 |
1,736 |
1,765 |
+1.73% |
7,000 |
2023/12/8 |
1,741 |
1,765 |
1,730 |
1,735 |
+0.06% |
12,900 |
2023/12/7 |
1,770 |
1,777 |
1,734 |
1,734 |
-3.13% |
8,500 |
2023/12/6 |
1,760 |
1,808 |
1,760 |
1,790 |
+1.70% |
10,900 |
2023/12/5 |
1,773 |
1,802 |
1,760 |
1,760 |
-1.23% |
6,200 |
2023/12/4 |
1,806 |
1,811 |
1,782 |
1,782 |
-1.11% |
3,900 |
2023/12/1 |
1,762 |
1,811 |
1,762 |
1,802 |
+2.33% |
8,000 |
2023/11/30 |
1,774 |
1,774 |
1,761 |
1,761 |
+0.00% |
1,200 |
2023/11/29 |
1,766 |
1,769 |
1,757 |
1,761 |
-0.28% |
3,000 |
2023/11/28 |
1,756 |
1,766 |
1,745 |
1,766 |
+0.57% |
3,200 |
2023/11/27 |
1,778 |
1,778 |
1,756 |
1,756 |
-0.28% |
2,400 |
2023/11/24 |
1,781 |
1,781 |
1,758 |
1,761 |
-0.28% |
5,100 |
2023/11/22 |
1,755 |
1,770 |
1,746 |
1,766 |
+1.44% |
4,900 |
2023/11/21 |
1,738 |
1,742 |
1,724 |
1,741 |
+0.29% |
13,700 |
2023/11/20 |
1,751 |
1,771 |
1,733 |
1,736 |
-1.08% |
15,700 |
2023/11/17 |
1,746 |
1,771 |
1,718 |
1,755 |
-0.90% |
15,200 |
2023/11/16 |
1,790 |
1,792 |
1,771 |
1,771 |
-0.84% |
2,900 |
2023/11/15 |
1,787 |
1,788 |
1,774 |
1,786 |
+0.90% |
5,500 |
2023/11/14 |
1,766 |
1,788 |
1,766 |
1,770 |
+0.40% |
4,200 |
2023/11/13 |
1,791 |
1,799 |
1,761 |
1,763 |
-1.56% |
7,100 |
2023/11/10 |
1,789 |
1,794 |
1,767 |
1,791 |
-0.06% |
6,600 |
2023/11/9 |
1,764 |
1,796 |
1,751 |
1,792 |
+1.59% |
9,500 |
2023/11/8 |
1,811 |
1,811 |
1,755 |
1,764 |
-2.60% |
11,600 |
2023/11/7 |
1,784 |
1,814 |
1,784 |
1,811 |
+1.51% |
8,900 |
2023/11/6 |
1,798 |
1,829 |
1,750 |
1,784 |
-0.67% |
22,700 |
2023/11/2 |
1,839 |
1,839 |
1,787 |
1,796 |
-1.10% |
9,800 |
2023/11/1 |
1,793 |
1,816 |
1,793 |
1,816 |
+1.23% |
7,600 |
2023/10/31 |
1,787 |
1,801 |
1,772 |
1,794 |
+1.41% |
14,300 |
2023/10/30 |
1,880 |
1,880 |
1,769 |
1,769 |
-4.99% |
48,300 |
2023/10/27 |
1,829 |
1,862 |
1,829 |
1,862 |
+1.80% |
14,700 |
2023/10/26 |
1,844 |
1,853 |
1,828 |
1,829 |
-0.54% |
8,600 |
2023/10/25 |
1,862 |
1,863 |
1,822 |
1,839 |
+0.00% |
13,600 |
2023/10/24 |
1,836 |
1,851 |
1,799 |
1,839 |
+0.77% |
13,100 |
2023/10/23 |
1,864 |
1,867 |
1,824 |
1,825 |
-1.99% |
10,400 |
2023/10/20 |
1,855 |
1,874 |
1,846 |
1,862 |
-0.75% |
6,000 |
2023/10/19 |
1,870 |
1,879 |
1,870 |
1,876 |
+0.32% |
4,100 |
|