日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,792 |
1,792 |
1,760 |
1,770 |
-0.45% |
67,800 |
2024/4/22 |
1,758 |
1,778 |
1,753 |
1,778 |
+1.60% |
81,300 |
2024/4/19 |
1,791 |
1,793 |
1,744 |
1,750 |
-2.62% |
128,400 |
2024/4/18 |
1,783 |
1,803 |
1,767 |
1,797 |
+1.47% |
161,000 |
2024/4/17 |
1,799 |
1,799 |
1,767 |
1,771 |
-1.06% |
95,600 |
2024/4/16 |
1,800 |
1,800 |
1,774 |
1,790 |
-1.16% |
89,200 |
2024/4/15 |
1,800 |
1,812 |
1,793 |
1,811 |
-0.33% |
68,900 |
2024/4/12 |
1,804 |
1,824 |
1,800 |
1,817 |
+0.72% |
94,400 |
2024/4/11 |
1,789 |
1,809 |
1,786 |
1,804 |
+0.33% |
75,200 |
2024/4/10 |
1,824 |
1,828 |
1,797 |
1,798 |
-1.43% |
84,700 |
2024/4/9 |
1,800 |
1,830 |
1,800 |
1,824 |
+1.67% |
127,800 |
2024/4/8 |
1,787 |
1,801 |
1,772 |
1,794 |
+1.82% |
117,200 |
2024/4/5 |
1,783 |
1,800 |
1,760 |
1,762 |
-1.78% |
162,100 |
2024/4/4 |
1,790 |
1,802 |
1,782 |
1,794 |
+0.67% |
195,200 |
2024/4/3 |
1,784 |
1,799 |
1,771 |
1,782 |
-1.00% |
254,600 |
2024/4/2 |
1,820 |
1,831 |
1,800 |
1,800 |
-0.94% |
234,700 |
2024/4/1 |
1,832 |
1,852 |
1,817 |
1,817 |
-0.82% |
274,500 |
2024/3/29 |
1,790 |
1,840 |
1,790 |
1,832 |
+2.69% |
365,900 |
2024/3/28 |
1,834 |
1,843 |
1,778 |
1,784 |
-10.08% |
567,900 |
2024/3/27 |
1,988 |
2,000 |
1,984 |
1,984 |
-0.15% |
554,200 |
2024/3/26 |
1,995 |
1,995 |
1,981 |
1,987 |
-0.40% |
354,100 |
2024/3/25 |
1,979 |
2,008 |
1,972 |
1,995 |
+1.42% |
550,100 |
2024/3/22 |
1,970 |
1,974 |
1,960 |
1,967 |
-0.25% |
282,600 |
2024/3/21 |
1,985 |
1,988 |
1,967 |
1,972 |
+0.00% |
246,100 |
2024/3/19 |
1,945 |
1,972 |
1,941 |
1,972 |
+1.54% |
297,500 |
2024/3/18 |
1,916 |
1,943 |
1,915 |
1,942 |
+1.41% |
219,500 |
2024/3/15 |
1,915 |
1,920 |
1,903 |
1,915 |
-0.36% |
167,800 |
2024/3/14 |
1,930 |
1,935 |
1,908 |
1,922 |
-0.10% |
186,500 |
2024/3/13 |
1,929 |
1,946 |
1,916 |
1,924 |
+0.21% |
264,000 |
2024/3/12 |
1,916 |
1,923 |
1,897 |
1,920 |
+0.05% |
255,900 |
2024/3/11 |
1,934 |
1,938 |
1,898 |
1,919 |
-0.83% |
552,600 |
2024/3/8 |
1,929 |
1,942 |
1,922 |
1,935 |
-0.21% |
307,100 |
2024/3/7 |
1,954 |
1,954 |
1,925 |
1,939 |
-0.05% |
290,100 |
2024/3/6 |
1,941 |
1,956 |
1,932 |
1,940 |
-0.31% |
282,700 |
2024/3/5 |
1,929 |
1,949 |
1,922 |
1,946 |
+1.30% |
299,500 |
2024/3/4 |
1,931 |
1,938 |
1,920 |
1,921 |
-0.98% |
348,500 |
2024/3/1 |
1,955 |
1,956 |
1,929 |
1,940 |
-0.61% |
341,900 |
2024/2/29 |
1,954 |
1,958 |
1,937 |
1,952 |
+0.10% |
190,900 |
2024/2/28 |
1,931 |
1,955 |
1,931 |
1,950 |
+0.88% |
251,500 |
2024/2/27 |
1,955 |
1,956 |
1,930 |
1,933 |
-0.87% |
314,800 |
2024/2/26 |
1,944 |
1,960 |
1,932 |
1,950 |
+0.31% |
340,500 |
2024/2/22 |
1,960 |
1,961 |
1,934 |
1,944 |
-0.05% |
278,100 |
2024/2/21 |
1,965 |
1,965 |
1,936 |
1,945 |
-1.07% |
388,300 |
2024/2/20 |
1,990 |
1,990 |
1,961 |
1,966 |
-1.06% |
289,600 |
2024/2/19 |
2,000 |
2,000 |
1,980 |
1,987 |
-0.05% |
192,900 |
2024/2/16 |
1,999 |
2,019 |
1,983 |
1,988 |
-0.10% |
244,700 |
2024/2/15 |
2,024 |
2,024 |
1,974 |
1,990 |
-1.63% |
357,200 |
2024/2/14 |
2,019 |
2,032 |
1,991 |
2,023 |
-0.05% |
271,700 |
2024/2/13 |
1,984 |
2,035 |
1,983 |
2,024 |
+3.16% |
574,900 |
2024/2/9 |
1,978 |
1,982 |
1,960 |
1,962 |
-0.46% |
239,400 |
2024/2/8 |
2,003 |
2,004 |
1,960 |
1,971 |
-0.40% |
322,700 |
2024/2/7 |
1,979 |
2,006 |
1,964 |
1,979 |
+1.23% |
339,200 |
2024/2/6 |
1,989 |
2,014 |
1,940 |
1,955 |
-2.54% |
753,600 |
2024/2/5 |
2,092 |
2,115 |
1,930 |
2,006 |
+20.92% |
1,904,900 |
2024/2/2 |
1,659 |
1,659 |
1,659 |
1,659 |
+22.08% |
41,900 |
2024/2/1 |
1,359 |
1,359 |
1,359 |
1,359 |
+28.33% |
32,800 |
2024/1/31 |
1,075 |
1,075 |
1,034 |
1,059 |
-0.28% |
51,900 |
2024/1/30 |
1,061 |
1,073 |
1,059 |
1,062 |
+0.09% |
25,800 |
2024/1/29 |
1,063 |
1,064 |
1,051 |
1,061 |
+0.28% |
25,800 |
2024/1/26 |
1,053 |
1,076 |
1,049 |
1,058 |
+0.67% |
39,900 |
2024/1/25 |
1,052 |
1,063 |
1,040 |
1,051 |
+0.10% |
33,100 |
2024/1/24 |
1,045 |
1,059 |
1,045 |
1,050 |
+0.38% |
28,000 |
2024/1/23 |
1,050 |
1,058 |
1,042 |
1,046 |
+0.58% |
41,600 |
2024/1/22 |
1,009 |
1,052 |
1,007 |
1,040 |
+3.07% |
66,800 |
2024/1/19 |
1,001 |
1,012 |
997 |
1,009 |
+0.40% |
28,900 |
2024/1/18 |
1,006 |
1,011 |
994 |
1,005 |
-0.50% |
59,500 |
2024/1/17 |
1,030 |
1,034 |
1,002 |
1,010 |
+0.00% |
65,200 |
2024/1/16 |
1,011 |
1,026 |
1,010 |
1,010 |
-0.10% |
30,200 |
2024/1/15 |
1,030 |
1,039 |
1,011 |
1,011 |
-1.56% |
52,000 |
2024/1/12 |
1,010 |
1,032 |
1,010 |
1,027 |
+1.08% |
64,200 |
2024/1/11 |
1,029 |
1,029 |
1,008 |
1,016 |
-0.10% |
48,600 |
2024/1/10 |
1,019 |
1,029 |
1,010 |
1,017 |
+0.49% |
49,300 |
2024/1/9 |
1,007 |
1,016 |
999 |
1,012 |
+2.02% |
50,200 |
2024/1/5 |
994 |
1,006 |
992 |
992 |
+0.00% |
63,100 |
2024/1/4 |
977 |
993 |
960 |
992 |
+1.43% |
34,600 |
2023/12/29 |
969 |
981 |
965 |
978 |
+1.24% |
38,500 |
2023/12/28 |
954 |
966 |
947 |
966 |
+1.79% |
36,200 |
2023/12/27 |
927 |
957 |
927 |
949 |
+1.82% |
76,200 |
2023/12/26 |
924 |
950 |
924 |
932 |
-0.21% |
46,100 |
2023/12/25 |
942 |
943 |
930 |
934 |
-0.11% |
34,800 |
2023/12/22 |
926 |
946 |
926 |
935 |
+0.43% |
47,300 |
2023/12/21 |
934 |
943 |
930 |
931 |
-0.53% |
55,900 |
2023/12/20 |
947 |
955 |
935 |
936 |
-0.74% |
56,600 |
2023/12/19 |
922 |
943 |
915 |
943 |
+3.17% |
71,800 |
2023/12/18 |
912 |
919 |
902 |
914 |
+0.22% |
43,300 |
2023/12/15 |
882 |
912 |
882 |
912 |
+3.17% |
48,600 |
2023/12/14 |
884 |
897 |
879 |
884 |
+0.80% |
67,400 |
2023/12/13 |
895 |
895 |
877 |
877 |
-0.34% |
76,100 |
2023/12/12 |
903 |
903 |
880 |
880 |
-2.76% |
81,300 |
2023/12/11 |
906 |
910 |
896 |
905 |
+0.44% |
50,900 |
2023/12/8 |
915 |
916 |
898 |
901 |
-1.53% |
64,900 |
2023/12/7 |
939 |
939 |
915 |
915 |
-2.97% |
70,000 |
2023/12/6 |
950 |
953 |
940 |
943 |
+0.32% |
20,900 |
2023/12/5 |
948 |
956 |
940 |
940 |
-1.67% |
32,500 |
2023/12/4 |
952 |
966 |
951 |
956 |
+0.42% |
25,900 |
2023/12/1 |
967 |
967 |
952 |
952 |
-2.06% |
36,200 |
2023/11/30 |
984 |
992 |
970 |
972 |
-2.21% |
26,700 |
2023/11/29 |
982 |
997 |
982 |
994 |
+1.12% |
38,500 |
2023/11/28 |
981 |
985 |
971 |
983 |
+0.61% |
24,300 |
2023/11/27 |
980 |
989 |
976 |
977 |
-0.10% |
37,700 |
2023/11/24 |
988 |
989 |
976 |
978 |
-1.01% |
37,400 |
2023/11/22 |
1,015 |
1,020 |
988 |
988 |
-3.23% |
58,100 |
2023/11/21 |
1,015 |
1,029 |
1,011 |
1,021 |
+1.09% |
63,900 |
2023/11/20 |
996 |
1,015 |
996 |
1,010 |
+1.61% |
99,000 |
2023/11/17 |
935 |
994 |
934 |
994 |
+6.65% |
126,700 |
2023/11/16 |
939 |
939 |
919 |
932 |
-1.38% |
115,700 |
2023/11/15 |
940 |
953 |
936 |
945 |
+1.18% |
174,500 |
2023/11/14 |
940 |
946 |
931 |
934 |
-0.32% |
45,300 |
2023/11/13 |
970 |
970 |
933 |
937 |
-3.40% |
94,000 |
2023/11/10 |
958 |
970 |
956 |
970 |
+0.62% |
55,600 |
2023/11/9 |
968 |
968 |
953 |
964 |
-0.10% |
35,300 |
2023/11/8 |
977 |
978 |
961 |
965 |
-0.82% |
59,600 |
2023/11/7 |
989 |
990 |
966 |
973 |
-1.92% |
45,700 |
2023/11/6 |
983 |
993 |
973 |
992 |
+1.33% |
122,700 |
2023/11/2 |
956 |
979 |
947 |
979 |
+0.31% |
139,400 |
2023/11/1 |
1,055 |
1,055 |
976 |
976 |
-4.87% |
155,400 |
2023/10/31 |
1,008 |
1,029 |
1,007 |
1,026 |
+0.69% |
47,800 |
2023/10/30 |
1,010 |
1,023 |
1,010 |
1,019 |
-1.74% |
33,300 |
2023/10/27 |
1,009 |
1,039 |
1,009 |
1,037 |
+2.17% |
42,100 |
2023/10/26 |
1,042 |
1,042 |
1,006 |
1,015 |
-3.43% |
73,700 |
2023/10/25 |
1,087 |
1,087 |
1,048 |
1,051 |
-3.31% |
46,600 |
2023/10/24 |
1,060 |
1,087 |
1,039 |
1,087 |
+2.16% |
46,500 |
2023/10/23 |
1,082 |
1,082 |
1,054 |
1,064 |
-3.27% |
36,500 |
|