日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,841 |
1,842 |
1,790 |
1,811 |
-1.04% |
39,000 |
2024/4/18 |
1,805 |
1,844 |
1,805 |
1,830 |
+1.50% |
19,000 |
2024/4/17 |
1,827 |
1,837 |
1,795 |
1,803 |
-1.31% |
20,200 |
2024/4/16 |
1,845 |
1,845 |
1,810 |
1,827 |
-1.30% |
36,400 |
2024/4/15 |
1,844 |
1,867 |
1,838 |
1,851 |
+0.05% |
37,700 |
2024/4/12 |
1,850 |
1,862 |
1,838 |
1,850 |
-0.38% |
35,300 |
2024/4/11 |
1,797 |
1,865 |
1,794 |
1,857 |
+2.77% |
86,200 |
2024/4/10 |
1,786 |
1,808 |
1,780 |
1,807 |
+1.18% |
39,800 |
2024/4/9 |
1,759 |
1,786 |
1,742 |
1,786 |
+2.70% |
24,400 |
2024/4/8 |
1,748 |
1,764 |
1,723 |
1,739 |
-0.29% |
40,100 |
2024/4/5 |
1,742 |
1,763 |
1,723 |
1,744 |
-0.29% |
33,100 |
2024/4/4 |
1,769 |
1,769 |
1,737 |
1,749 |
-0.85% |
57,500 |
2024/4/3 |
1,750 |
1,773 |
1,739 |
1,764 |
-0.06% |
22,300 |
2024/4/2 |
1,788 |
1,788 |
1,764 |
1,765 |
-1.29% |
28,400 |
2024/4/1 |
1,806 |
1,814 |
1,788 |
1,788 |
-0.94% |
30,200 |
2024/3/29 |
1,778 |
1,813 |
1,778 |
1,805 |
+1.63% |
34,900 |
2024/3/28 |
1,783 |
1,803 |
1,776 |
1,776 |
-0.84% |
31,500 |
2024/3/27 |
1,769 |
1,795 |
1,764 |
1,791 |
+2.05% |
43,500 |
2024/3/26 |
1,760 |
1,769 |
1,750 |
1,755 |
-0.17% |
17,800 |
2024/3/25 |
1,782 |
1,801 |
1,758 |
1,758 |
-1.35% |
37,500 |
2024/3/22 |
1,760 |
1,791 |
1,751 |
1,782 |
+1.48% |
57,600 |
2024/3/21 |
1,757 |
1,764 |
1,740 |
1,756 |
+0.69% |
35,700 |
2024/3/19 |
1,732 |
1,744 |
1,730 |
1,744 |
+0.35% |
22,500 |
2024/3/18 |
1,716 |
1,738 |
1,712 |
1,738 |
+1.94% |
21,100 |
2024/3/15 |
1,710 |
1,710 |
1,699 |
1,705 |
-0.29% |
21,600 |
2024/3/14 |
1,710 |
1,729 |
1,708 |
1,710 |
-0.41% |
18,800 |
2024/3/13 |
1,735 |
1,741 |
1,703 |
1,717 |
-0.64% |
10,700 |
2024/3/12 |
1,690 |
1,728 |
1,685 |
1,728 |
+1.77% |
21,000 |
2024/3/11 |
1,718 |
1,729 |
1,684 |
1,698 |
-1.62% |
34,400 |
2024/3/8 |
1,706 |
1,741 |
1,703 |
1,726 |
+0.52% |
21,200 |
2024/3/7 |
1,748 |
1,756 |
1,716 |
1,717 |
-1.15% |
26,700 |
2024/3/6 |
1,709 |
1,753 |
1,703 |
1,737 |
+2.00% |
43,100 |
2024/3/5 |
1,680 |
1,711 |
1,669 |
1,703 |
+0.77% |
46,800 |
2024/3/4 |
1,702 |
1,717 |
1,683 |
1,690 |
-0.35% |
67,800 |
2024/3/1 |
1,720 |
1,720 |
1,694 |
1,696 |
-1.62% |
115,800 |
2024/2/29 |
1,732 |
1,740 |
1,714 |
1,724 |
-0.75% |
73,800 |
2024/2/28 |
1,744 |
1,750 |
1,727 |
1,737 |
-0.40% |
46,400 |
2024/2/27 |
1,769 |
1,773 |
1,744 |
1,744 |
-0.68% |
52,400 |
2024/2/26 |
1,780 |
1,786 |
1,756 |
1,756 |
-1.01% |
37,900 |
2024/2/22 |
1,787 |
1,790 |
1,751 |
1,774 |
+0.06% |
41,000 |
2024/2/21 |
1,793 |
1,793 |
1,762 |
1,773 |
-0.51% |
37,400 |
2024/2/20 |
1,790 |
1,805 |
1,779 |
1,782 |
+0.06% |
42,400 |
2024/2/19 |
1,777 |
1,785 |
1,760 |
1,781 |
+1.19% |
24,800 |
2024/2/16 |
1,752 |
1,781 |
1,742 |
1,760 |
+1.03% |
34,900 |
2024/2/15 |
1,794 |
1,794 |
1,742 |
1,742 |
-3.17% |
71,300 |
2024/2/14 |
1,805 |
1,805 |
1,779 |
1,799 |
-0.99% |
40,200 |
2024/2/13 |
1,802 |
1,825 |
1,795 |
1,817 |
+1.57% |
41,100 |
2024/2/9 |
1,782 |
1,820 |
1,782 |
1,789 |
+0.39% |
41,000 |
2024/2/8 |
1,801 |
1,809 |
1,772 |
1,782 |
-1.05% |
48,000 |
2024/2/7 |
1,791 |
1,802 |
1,761 |
1,801 |
+0.39% |
71,000 |
2024/2/6 |
1,839 |
1,859 |
1,792 |
1,794 |
-2.39% |
101,400 |
2024/2/5 |
1,850 |
1,883 |
1,806 |
1,838 |
+0.71% |
121,900 |
2024/2/2 |
1,830 |
1,854 |
1,808 |
1,825 |
+0.00% |
90,800 |
2024/2/1 |
1,910 |
1,940 |
1,789 |
1,825 |
-13.75% |
304,400 |
2024/1/31 |
2,121 |
2,150 |
2,090 |
2,116 |
-0.52% |
42,900 |
2024/1/30 |
2,088 |
2,146 |
2,088 |
2,127 |
+2.90% |
79,400 |
2024/1/29 |
2,060 |
2,097 |
2,048 |
2,067 |
+0.54% |
22,800 |
2024/1/26 |
2,090 |
2,101 |
2,056 |
2,056 |
-2.28% |
16,800 |
2024/1/25 |
2,094 |
2,111 |
2,085 |
2,104 |
+1.30% |
15,300 |
2024/1/24 |
2,080 |
2,115 |
2,077 |
2,077 |
+0.24% |
15,500 |
2024/1/23 |
2,061 |
2,096 |
2,061 |
2,072 |
-0.91% |
13,800 |
2024/1/22 |
2,027 |
2,107 |
2,019 |
2,091 |
+3.21% |
22,300 |
2024/1/19 |
2,029 |
2,046 |
2,017 |
2,026 |
-0.15% |
11,900 |
2024/1/18 |
2,005 |
2,053 |
2,001 |
2,029 |
+1.30% |
16,900 |
2024/1/17 |
2,051 |
2,059 |
2,003 |
2,003 |
-2.34% |
22,000 |
2024/1/16 |
2,074 |
2,074 |
2,050 |
2,051 |
-0.53% |
14,700 |
2024/1/15 |
2,055 |
2,088 |
2,044 |
2,062 |
-0.43% |
19,100 |
2024/1/12 |
2,077 |
2,085 |
2,042 |
2,071 |
-1.10% |
20,400 |
2024/1/11 |
2,116 |
2,120 |
2,088 |
2,094 |
-0.90% |
20,300 |
2024/1/10 |
2,133 |
2,133 |
2,090 |
2,113 |
-1.22% |
21,100 |
2024/1/9 |
2,105 |
2,149 |
2,105 |
2,139 |
+1.62% |
15,600 |
2024/1/5 |
2,141 |
2,141 |
2,105 |
2,105 |
-2.05% |
17,900 |
2024/1/4 |
2,166 |
2,170 |
2,130 |
2,149 |
-0.78% |
24,300 |
2023/12/29 |
2,150 |
2,166 |
2,117 |
2,166 |
+0.46% |
15,600 |
2023/12/28 |
2,178 |
2,179 |
2,150 |
2,156 |
-0.96% |
16,600 |
2023/12/27 |
2,112 |
2,177 |
2,095 |
2,177 |
+3.08% |
39,300 |
2023/12/26 |
2,095 |
2,135 |
2,095 |
2,112 |
+1.05% |
14,900 |
2023/12/25 |
2,147 |
2,156 |
2,076 |
2,090 |
-1.42% |
24,300 |
2023/12/22 |
2,079 |
2,143 |
2,078 |
2,120 |
+2.71% |
37,900 |
2023/12/21 |
2,039 |
2,081 |
2,039 |
2,064 |
-0.19% |
21,400 |
2023/12/20 |
2,065 |
2,085 |
2,058 |
2,068 |
+0.39% |
11,800 |
2023/12/19 |
2,022 |
2,060 |
2,022 |
2,060 |
+1.08% |
18,800 |
2023/12/18 |
2,023 |
2,043 |
2,023 |
2,038 |
-0.29% |
9,000 |
2023/12/15 |
2,057 |
2,064 |
2,026 |
2,044 |
-0.58% |
27,600 |
2023/12/14 |
1,938 |
2,071 |
1,938 |
2,056 |
+5.17% |
73,700 |
2023/12/13 |
1,950 |
1,978 |
1,931 |
1,955 |
+1.14% |
26,300 |
2023/12/12 |
2,008 |
2,020 |
1,922 |
1,933 |
-2.57% |
36,100 |
2023/12/11 |
1,932 |
1,984 |
1,931 |
1,984 |
+3.93% |
20,400 |
2023/12/8 |
1,921 |
1,946 |
1,903 |
1,909 |
-1.45% |
20,400 |
2023/12/7 |
1,970 |
1,978 |
1,930 |
1,937 |
-1.68% |
31,000 |
2023/12/6 |
1,965 |
1,991 |
1,949 |
1,970 |
+0.25% |
37,400 |
2023/12/5 |
2,050 |
2,070 |
1,965 |
1,965 |
-4.15% |
44,500 |
2023/12/4 |
2,030 |
2,090 |
2,030 |
2,050 |
+1.28% |
56,000 |
2023/12/1 |
2,005 |
2,060 |
1,983 |
2,024 |
+0.45% |
48,700 |
2023/11/30 |
1,981 |
2,015 |
1,970 |
2,015 |
+2.03% |
38,100 |
2023/11/29 |
1,955 |
1,979 |
1,936 |
1,975 |
+1.13% |
30,600 |
2023/11/28 |
1,960 |
1,984 |
1,930 |
1,953 |
-0.41% |
45,800 |
2023/11/27 |
1,874 |
1,982 |
1,874 |
1,961 |
+5.66% |
86,600 |
2023/11/24 |
1,822 |
1,864 |
1,820 |
1,856 |
+1.98% |
22,800 |
2023/11/22 |
1,830 |
1,838 |
1,811 |
1,820 |
-1.73% |
34,800 |
2023/11/21 |
1,900 |
1,910 |
1,842 |
1,852 |
-1.70% |
29,400 |
2023/11/20 |
1,825 |
1,899 |
1,817 |
1,884 |
+3.40% |
49,500 |
2023/11/17 |
1,807 |
1,837 |
1,796 |
1,822 |
+0.39% |
34,500 |
2023/11/16 |
1,830 |
1,837 |
1,801 |
1,815 |
-0.98% |
40,700 |
2023/11/15 |
1,835 |
1,861 |
1,819 |
1,833 |
+0.99% |
40,200 |
2023/11/14 |
1,826 |
1,870 |
1,811 |
1,815 |
-0.55% |
58,600 |
2023/11/13 |
1,920 |
1,930 |
1,825 |
1,825 |
-4.50% |
74,800 |
2023/11/10 |
1,931 |
1,997 |
1,885 |
1,911 |
-1.04% |
78,800 |
2023/11/9 |
1,884 |
1,950 |
1,802 |
1,931 |
+0.36% |
175,400 |
2023/11/8 |
2,000 |
2,030 |
1,922 |
1,924 |
-1.84% |
148,100 |
2023/11/7 |
1,974 |
1,974 |
1,926 |
1,960 |
-0.86% |
38,900 |
2023/11/6 |
1,946 |
1,989 |
1,926 |
1,977 |
+3.18% |
56,300 |
2023/11/2 |
1,951 |
2,004 |
1,908 |
1,916 |
-1.99% |
43,400 |
2023/11/1 |
1,949 |
1,981 |
1,925 |
1,955 |
+1.03% |
48,900 |
2023/10/31 |
1,872 |
1,940 |
1,850 |
1,935 |
+3.37% |
35,600 |
2023/10/30 |
1,865 |
1,900 |
1,856 |
1,872 |
+0.38% |
72,000 |
2023/10/27 |
1,809 |
1,865 |
1,809 |
1,865 |
+2.64% |
43,000 |
2023/10/26 |
1,812 |
1,837 |
1,799 |
1,817 |
-1.84% |
51,200 |
2023/10/25 |
1,860 |
1,893 |
1,849 |
1,851 |
-1.39% |
37,900 |
2023/10/24 |
1,830 |
1,889 |
1,787 |
1,877 |
+3.25% |
54,500 |
2023/10/23 |
1,887 |
1,890 |
1,810 |
1,818 |
-4.06% |
37,100 |
2023/10/20 |
1,859 |
1,906 |
1,853 |
1,895 |
+2.10% |
33,300 |
2023/10/19 |
1,845 |
1,868 |
1,837 |
1,856 |
-2.73% |
61,500 |
|