日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,489 |
1,514 |
1,465 |
1,485 |
-0.40% |
25,700 |
2024/4/18 |
1,488 |
1,537 |
1,486 |
1,491 |
+1.08% |
16,500 |
2024/4/17 |
1,491 |
1,504 |
1,458 |
1,475 |
-1.67% |
26,100 |
2024/4/16 |
1,467 |
1,520 |
1,460 |
1,500 |
+1.97% |
42,400 |
2024/4/15 |
1,461 |
1,484 |
1,453 |
1,471 |
-0.34% |
14,900 |
2024/4/12 |
1,506 |
1,523 |
1,470 |
1,476 |
-1.86% |
32,900 |
2024/4/11 |
1,526 |
1,532 |
1,504 |
1,504 |
-1.70% |
24,900 |
2024/4/10 |
1,550 |
1,554 |
1,530 |
1,530 |
-1.29% |
8,700 |
2024/4/9 |
1,555 |
1,574 |
1,544 |
1,550 |
+0.19% |
17,800 |
2024/4/8 |
1,548 |
1,561 |
1,525 |
1,547 |
+0.26% |
35,000 |
2024/4/5 |
1,550 |
1,587 |
1,542 |
1,543 |
-1.15% |
25,100 |
2024/4/4 |
1,585 |
1,619 |
1,558 |
1,561 |
-1.39% |
24,700 |
2024/4/3 |
1,604 |
1,619 |
1,583 |
1,583 |
-1.92% |
21,600 |
2024/4/2 |
1,690 |
1,690 |
1,612 |
1,614 |
-2.42% |
14,300 |
2024/4/1 |
1,676 |
1,680 |
1,643 |
1,654 |
+1.10% |
9,600 |
2024/3/29 |
1,629 |
1,654 |
1,614 |
1,636 |
+1.55% |
18,300 |
2024/3/28 |
1,605 |
1,649 |
1,605 |
1,611 |
-0.68% |
17,800 |
2024/3/27 |
1,629 |
1,661 |
1,618 |
1,622 |
-0.43% |
14,100 |
2024/3/26 |
1,631 |
1,650 |
1,618 |
1,629 |
-0.12% |
16,900 |
2024/3/25 |
1,633 |
1,677 |
1,631 |
1,631 |
-0.12% |
30,100 |
2024/3/22 |
1,700 |
1,700 |
1,633 |
1,633 |
-2.62% |
19,200 |
2024/3/21 |
1,713 |
1,740 |
1,677 |
1,677 |
-1.53% |
32,500 |
2024/3/19 |
1,643 |
1,706 |
1,628 |
1,703 |
+4.41% |
53,800 |
2024/3/18 |
1,671 |
1,671 |
1,616 |
1,631 |
-2.74% |
38,400 |
2024/3/15 |
1,725 |
1,725 |
1,650 |
1,677 |
+7.16% |
76,700 |
2024/3/14 |
1,563 |
1,582 |
1,505 |
1,565 |
+0.77% |
54,800 |
2024/3/13 |
1,650 |
1,650 |
1,553 |
1,553 |
-4.08% |
41,800 |
2024/3/12 |
1,632 |
1,644 |
1,597 |
1,619 |
-0.86% |
43,600 |
2024/3/11 |
1,620 |
1,674 |
1,620 |
1,633 |
-0.97% |
21,400 |
2024/3/8 |
1,611 |
1,663 |
1,598 |
1,649 |
-0.12% |
49,000 |
2024/3/7 |
1,655 |
1,686 |
1,642 |
1,651 |
-1.14% |
35,500 |
2024/3/6 |
1,656 |
1,690 |
1,656 |
1,670 |
-0.12% |
17,800 |
2024/3/5 |
1,675 |
1,696 |
1,660 |
1,672 |
-0.95% |
22,100 |
2024/3/4 |
1,701 |
1,717 |
1,686 |
1,688 |
-1.00% |
16,000 |
2024/3/1 |
1,735 |
1,735 |
1,690 |
1,705 |
+0.18% |
20,100 |
2024/2/29 |
1,697 |
1,747 |
1,695 |
1,702 |
-1.22% |
16,600 |
2024/2/28 |
1,692 |
1,765 |
1,688 |
1,723 |
+1.65% |
29,800 |
2024/2/27 |
1,718 |
1,723 |
1,682 |
1,695 |
-2.25% |
46,300 |
2024/2/26 |
1,722 |
1,737 |
1,699 |
1,734 |
+0.06% |
34,000 |
2024/2/22 |
1,746 |
1,767 |
1,696 |
1,733 |
+3.59% |
46,700 |
2024/2/21 |
1,705 |
1,710 |
1,671 |
1,673 |
-1.59% |
26,000 |
2024/2/20 |
1,732 |
1,737 |
1,691 |
1,700 |
-1.51% |
15,100 |
2024/2/19 |
1,723 |
1,732 |
1,660 |
1,726 |
-2.15% |
49,600 |
2024/2/16 |
1,702 |
1,782 |
1,685 |
1,764 |
+5.00% |
54,200 |
2024/2/15 |
1,707 |
1,754 |
1,652 |
1,680 |
+6.26% |
104,600 |
2024/2/14 |
1,622 |
1,642 |
1,581 |
1,581 |
-4.18% |
74,300 |
2024/2/13 |
1,652 |
1,679 |
1,639 |
1,650 |
+0.12% |
39,900 |
2024/2/9 |
1,652 |
1,682 |
1,648 |
1,648 |
-0.84% |
23,500 |
2024/2/8 |
1,682 |
1,698 |
1,633 |
1,662 |
-1.71% |
30,000 |
2024/2/7 |
1,716 |
1,716 |
1,690 |
1,691 |
-1.46% |
12,900 |
2024/2/6 |
1,701 |
1,734 |
1,693 |
1,716 |
+0.53% |
8,500 |
2024/2/5 |
1,692 |
1,725 |
1,681 |
1,707 |
+0.89% |
18,800 |
2024/2/2 |
1,701 |
1,716 |
1,690 |
1,692 |
-0.29% |
12,400 |
2024/2/1 |
1,697 |
1,701 |
1,676 |
1,697 |
-0.47% |
20,200 |
2024/1/31 |
1,730 |
1,730 |
1,693 |
1,705 |
-2.01% |
20,100 |
2024/1/30 |
1,746 |
1,755 |
1,724 |
1,740 |
-0.57% |
12,000 |
2024/1/29 |
1,764 |
1,766 |
1,745 |
1,750 |
+0.63% |
9,700 |
2024/1/26 |
1,737 |
1,766 |
1,730 |
1,739 |
-0.57% |
23,600 |
2024/1/25 |
1,716 |
1,749 |
1,697 |
1,749 |
+3.19% |
18,900 |
2024/1/24 |
1,690 |
1,735 |
1,690 |
1,695 |
+0.30% |
14,600 |
2024/1/23 |
1,732 |
1,732 |
1,683 |
1,690 |
-2.59% |
47,500 |
2024/1/22 |
1,713 |
1,735 |
1,691 |
1,735 |
+2.06% |
37,700 |
2024/1/19 |
1,671 |
1,705 |
1,671 |
1,700 |
+2.04% |
15,600 |
2024/1/18 |
1,703 |
1,703 |
1,666 |
1,666 |
-1.13% |
19,000 |
2024/1/17 |
1,656 |
1,702 |
1,643 |
1,685 |
+1.75% |
56,500 |
2024/1/16 |
1,691 |
1,711 |
1,656 |
1,656 |
-1.02% |
36,000 |
2024/1/15 |
1,643 |
1,679 |
1,631 |
1,673 |
+1.76% |
20,200 |
2024/1/12 |
1,639 |
1,663 |
1,621 |
1,644 |
+0.43% |
20,700 |
2024/1/11 |
1,662 |
1,678 |
1,615 |
1,637 |
-0.97% |
42,400 |
2024/1/10 |
1,635 |
1,670 |
1,635 |
1,653 |
+1.91% |
38,000 |
2024/1/9 |
1,634 |
1,655 |
1,594 |
1,622 |
-0.61% |
77,700 |
2024/1/5 |
1,700 |
1,701 |
1,632 |
1,632 |
-3.26% |
51,700 |
2024/1/4 |
1,566 |
1,689 |
1,560 |
1,687 |
+5.44% |
59,200 |
2023/12/29 |
1,561 |
1,600 |
1,542 |
1,600 |
+2.17% |
67,000 |
2023/12/28 |
1,553 |
1,572 |
1,522 |
1,566 |
+0.77% |
45,000 |
2023/12/27 |
1,545 |
1,563 |
1,512 |
1,554 |
+3.05% |
71,900 |
2023/12/26 |
1,541 |
1,560 |
1,496 |
1,508 |
-2.71% |
134,000 |
2023/12/25 |
1,562 |
1,588 |
1,545 |
1,550 |
-0.77% |
65,300 |
2023/12/22 |
1,600 |
1,614 |
1,553 |
1,562 |
-1.88% |
29,600 |
2023/12/21 |
1,600 |
1,613 |
1,575 |
1,592 |
-1.12% |
39,500 |
2023/12/20 |
1,575 |
1,626 |
1,575 |
1,610 |
+2.35% |
57,900 |
2023/12/19 |
1,530 |
1,578 |
1,520 |
1,573 |
+3.49% |
50,100 |
2023/12/18 |
1,516 |
1,521 |
1,499 |
1,520 |
+0.46% |
19,400 |
2023/12/15 |
1,520 |
1,520 |
1,491 |
1,513 |
-0.85% |
75,600 |
2023/12/14 |
1,560 |
1,561 |
1,525 |
1,526 |
+2.07% |
43,100 |
2023/12/13 |
1,522 |
1,545 |
1,485 |
1,495 |
-2.92% |
108,800 |
2023/12/12 |
1,539 |
1,557 |
1,514 |
1,540 |
+0.20% |
46,800 |
2023/12/11 |
1,564 |
1,577 |
1,520 |
1,537 |
-0.84% |
42,900 |
2023/12/8 |
1,579 |
1,586 |
1,540 |
1,550 |
-2.58% |
52,900 |
2023/12/7 |
1,609 |
1,611 |
1,572 |
1,591 |
-1.30% |
48,700 |
2023/12/6 |
1,621 |
1,637 |
1,607 |
1,612 |
-0.56% |
27,700 |
2023/12/5 |
1,652 |
1,670 |
1,618 |
1,621 |
-3.22% |
42,700 |
2023/12/4 |
1,661 |
1,695 |
1,644 |
1,675 |
+0.90% |
95,500 |
2023/12/1 |
1,698 |
1,698 |
1,637 |
1,660 |
-2.41% |
93,400 |
2023/11/30 |
1,695 |
1,715 |
1,664 |
1,701 |
-0.99% |
68,400 |
2023/11/29 |
1,719 |
1,725 |
1,648 |
1,718 |
+0.35% |
97,000 |
2023/11/28 |
1,742 |
1,746 |
1,711 |
1,712 |
-1.72% |
25,800 |
2023/11/27 |
1,759 |
1,776 |
1,725 |
1,742 |
-1.30% |
28,200 |
2023/11/24 |
1,755 |
1,788 |
1,742 |
1,765 |
+0.57% |
31,200 |
2023/11/22 |
1,739 |
1,767 |
1,718 |
1,755 |
+0.46% |
41,300 |
2023/11/21 |
1,782 |
1,823 |
1,736 |
1,747 |
-0.96% |
67,300 |
2023/11/20 |
1,750 |
1,812 |
1,738 |
1,764 |
-0.34% |
98,000 |
2023/11/17 |
1,877 |
1,921 |
1,751 |
1,770 |
-7.67% |
195,200 |
2023/11/16 |
2,105 |
2,105 |
1,850 |
1,917 |
-10.17% |
302,500 |
2023/11/15 |
2,117 |
2,242 |
2,028 |
2,134 |
+10.17% |
279,800 |
2023/11/14 |
1,951 |
1,987 |
1,910 |
1,937 |
-1.07% |
53,800 |
2023/11/13 |
1,953 |
1,965 |
1,927 |
1,958 |
+0.15% |
21,300 |
2023/11/10 |
2,003 |
2,023 |
1,951 |
1,955 |
-3.50% |
25,300 |
2023/11/9 |
2,033 |
2,053 |
2,011 |
2,026 |
-1.65% |
29,700 |
2023/11/8 |
2,017 |
2,079 |
2,016 |
2,060 |
+3.52% |
70,200 |
2023/11/7 |
1,997 |
2,030 |
1,928 |
1,990 |
+1.38% |
47,400 |
2023/11/6 |
1,912 |
2,003 |
1,898 |
1,963 |
+3.97% |
62,400 |
2023/11/2 |
1,872 |
1,888 |
1,841 |
1,888 |
+3.06% |
19,900 |
2023/11/1 |
1,841 |
1,847 |
1,811 |
1,832 |
-0.49% |
20,800 |
2023/10/31 |
1,815 |
1,858 |
1,795 |
1,841 |
+0.66% |
16,900 |
2023/10/30 |
1,857 |
1,872 |
1,829 |
1,829 |
-1.98% |
12,100 |
2023/10/27 |
1,828 |
1,868 |
1,785 |
1,866 |
+4.01% |
81,100 |
2023/10/26 |
1,778 |
1,819 |
1,730 |
1,794 |
-1.32% |
61,900 |
2023/10/25 |
1,872 |
1,885 |
1,818 |
1,818 |
-3.30% |
40,900 |
2023/10/24 |
1,917 |
1,947 |
1,810 |
1,880 |
-1.93% |
57,700 |
2023/10/23 |
1,977 |
1,985 |
1,904 |
1,917 |
-3.38% |
46,600 |
2023/10/20 |
1,988 |
2,008 |
1,952 |
1,984 |
-0.25% |
27,300 |
2023/10/19 |
1,975 |
2,010 |
1,955 |
1,989 |
-0.80% |
34,300 |
|