日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,832 |
1,849 |
1,794 |
1,797 |
-2.18% |
16,300 |
2024/4/18 |
1,840 |
1,840 |
1,826 |
1,837 |
+0.33% |
3,600 |
2024/4/17 |
1,867 |
1,867 |
1,811 |
1,831 |
-0.97% |
14,600 |
2024/4/16 |
1,869 |
1,869 |
1,840 |
1,849 |
-1.23% |
9,000 |
2024/4/15 |
1,875 |
1,875 |
1,862 |
1,872 |
-0.48% |
3,600 |
2024/4/12 |
1,899 |
1,899 |
1,881 |
1,881 |
-0.48% |
1,500 |
2024/4/11 |
1,892 |
1,899 |
1,890 |
1,890 |
-0.37% |
3,100 |
2024/4/10 |
1,895 |
1,905 |
1,895 |
1,897 |
+0.16% |
2,400 |
2024/4/9 |
1,880 |
1,950 |
1,880 |
1,894 |
+0.58% |
15,100 |
2024/4/8 |
1,887 |
1,887 |
1,863 |
1,883 |
+0.16% |
2,200 |
2024/4/5 |
1,863 |
1,881 |
1,857 |
1,880 |
+0.75% |
8,100 |
2024/4/4 |
1,872 |
1,874 |
1,851 |
1,866 |
+0.81% |
4,800 |
2024/4/3 |
1,838 |
1,851 |
1,833 |
1,851 |
+0.71% |
9,800 |
2024/4/2 |
1,865 |
1,876 |
1,830 |
1,838 |
-1.29% |
18,800 |
2024/4/1 |
1,882 |
1,882 |
1,856 |
1,862 |
-1.12% |
9,000 |
2024/3/29 |
1,868 |
1,897 |
1,851 |
1,883 |
+0.91% |
16,500 |
2024/3/28 |
1,851 |
1,906 |
1,851 |
1,866 |
-3.52% |
24,700 |
2024/3/27 |
1,925 |
1,942 |
1,919 |
1,934 |
+0.52% |
35,500 |
2024/3/26 |
1,915 |
1,924 |
1,912 |
1,924 |
+0.47% |
16,300 |
2024/3/25 |
1,916 |
1,924 |
1,910 |
1,915 |
+0.10% |
15,600 |
2024/3/22 |
1,919 |
1,919 |
1,900 |
1,913 |
-0.36% |
33,800 |
2024/3/21 |
1,921 |
1,930 |
1,911 |
1,920 |
+0.05% |
13,700 |
2024/3/19 |
1,905 |
1,919 |
1,905 |
1,919 |
+0.73% |
8,900 |
2024/3/18 |
1,899 |
1,915 |
1,899 |
1,905 |
+0.58% |
7,400 |
2024/3/15 |
1,886 |
1,904 |
1,885 |
1,894 |
+0.42% |
6,800 |
2024/3/14 |
1,894 |
1,894 |
1,869 |
1,886 |
+0.43% |
7,100 |
2024/3/13 |
1,884 |
1,895 |
1,860 |
1,878 |
-0.32% |
8,100 |
2024/3/12 |
1,852 |
1,884 |
1,841 |
1,884 |
+1.18% |
17,900 |
2024/3/11 |
1,904 |
1,904 |
1,851 |
1,862 |
-2.21% |
36,700 |
2024/3/8 |
1,907 |
1,910 |
1,898 |
1,904 |
-0.16% |
13,100 |
2024/3/7 |
1,913 |
1,925 |
1,901 |
1,907 |
-0.21% |
10,200 |
2024/3/6 |
1,912 |
1,928 |
1,906 |
1,911 |
-0.57% |
10,000 |
2024/3/5 |
1,916 |
1,959 |
1,906 |
1,922 |
+0.00% |
18,800 |
2024/3/4 |
1,940 |
1,940 |
1,905 |
1,922 |
-0.93% |
11,100 |
2024/3/1 |
1,937 |
1,945 |
1,935 |
1,940 |
+0.26% |
2,800 |
2024/2/29 |
1,940 |
1,945 |
1,935 |
1,935 |
-0.21% |
4,000 |
2024/2/28 |
1,947 |
1,956 |
1,937 |
1,939 |
+0.10% |
8,700 |
2024/2/27 |
1,944 |
1,945 |
1,934 |
1,937 |
-0.36% |
5,000 |
2024/2/26 |
1,938 |
1,963 |
1,936 |
1,944 |
+0.41% |
16,400 |
2024/2/22 |
1,930 |
1,938 |
1,915 |
1,936 |
+0.94% |
26,800 |
2024/2/21 |
1,906 |
1,919 |
1,906 |
1,918 |
+0.42% |
2,800 |
2024/2/20 |
1,910 |
1,923 |
1,904 |
1,910 |
+0.37% |
5,900 |
2024/2/19 |
1,885 |
1,910 |
1,885 |
1,903 |
+1.01% |
11,500 |
2024/2/16 |
1,907 |
1,911 |
1,882 |
1,884 |
-0.79% |
14,000 |
2024/2/15 |
1,921 |
1,921 |
1,880 |
1,899 |
-0.94% |
16,800 |
2024/2/14 |
1,936 |
1,938 |
1,916 |
1,917 |
-0.73% |
12,600 |
2024/2/13 |
1,938 |
1,944 |
1,927 |
1,931 |
+0.42% |
3,400 |
2024/2/9 |
1,944 |
1,945 |
1,923 |
1,923 |
-0.62% |
4,500 |
2024/2/8 |
1,912 |
1,949 |
1,912 |
1,935 |
+1.52% |
14,900 |
2024/2/7 |
1,935 |
1,940 |
1,902 |
1,906 |
-2.26% |
29,400 |
2024/2/6 |
1,950 |
1,961 |
1,935 |
1,950 |
-0.05% |
14,000 |
2024/2/5 |
1,935 |
1,969 |
1,933 |
1,951 |
+0.93% |
20,700 |
2024/2/2 |
1,932 |
1,944 |
1,930 |
1,933 |
+0.05% |
8,600 |
2024/2/1 |
1,952 |
1,958 |
1,930 |
1,932 |
-1.23% |
8,700 |
2024/1/31 |
1,945 |
1,956 |
1,937 |
1,956 |
+0.88% |
9,000 |
2024/1/30 |
1,965 |
1,965 |
1,937 |
1,939 |
-1.07% |
10,300 |
2024/1/29 |
1,970 |
1,972 |
1,950 |
1,960 |
-0.61% |
17,700 |
2024/1/26 |
1,980 |
1,980 |
1,960 |
1,972 |
-0.15% |
11,100 |
2024/1/25 |
1,970 |
1,986 |
1,941 |
1,975 |
-0.10% |
11,400 |
2024/1/24 |
1,975 |
1,981 |
1,925 |
1,977 |
+0.25% |
9,700 |
2024/1/23 |
1,950 |
1,981 |
1,949 |
1,972 |
+1.13% |
20,600 |
2024/1/22 |
1,940 |
1,953 |
1,930 |
1,950 |
+0.93% |
18,700 |
2024/1/19 |
1,933 |
1,934 |
1,925 |
1,932 |
+0.36% |
8,200 |
2024/1/18 |
1,900 |
1,928 |
1,899 |
1,925 |
+2.23% |
5,700 |
2024/1/17 |
1,900 |
1,947 |
1,883 |
1,883 |
-1.41% |
26,900 |
2024/1/16 |
1,940 |
1,941 |
1,908 |
1,910 |
-1.55% |
12,200 |
2024/1/15 |
1,925 |
1,952 |
1,920 |
1,940 |
+1.15% |
20,000 |
2024/1/12 |
1,929 |
1,934 |
1,904 |
1,918 |
-0.57% |
12,200 |
2024/1/11 |
1,930 |
1,940 |
1,919 |
1,929 |
+0.00% |
15,000 |
2024/1/10 |
1,900 |
1,938 |
1,888 |
1,929 |
+2.17% |
26,600 |
2024/1/9 |
1,890 |
1,899 |
1,882 |
1,888 |
+0.21% |
16,900 |
2024/1/5 |
1,892 |
1,895 |
1,880 |
1,884 |
+0.16% |
15,400 |
2024/1/4 |
1,870 |
1,881 |
1,845 |
1,881 |
+1.29% |
26,100 |
2023/12/29 |
1,830 |
1,857 |
1,825 |
1,857 |
+1.75% |
13,000 |
2023/12/28 |
1,819 |
1,833 |
1,811 |
1,825 |
+0.33% |
13,900 |
2023/12/27 |
1,799 |
1,819 |
1,791 |
1,819 |
+1.68% |
8,700 |
2023/12/26 |
1,794 |
1,794 |
1,770 |
1,789 |
+0.11% |
14,200 |
2023/12/25 |
1,797 |
1,797 |
1,780 |
1,787 |
-0.11% |
6,900 |
2023/12/22 |
1,781 |
1,800 |
1,778 |
1,789 |
+0.73% |
12,800 |
2023/12/21 |
1,772 |
1,781 |
1,765 |
1,776 |
+0.11% |
8,700 |
2023/12/20 |
1,775 |
1,783 |
1,771 |
1,774 |
-0.11% |
10,700 |
2023/12/19 |
1,784 |
1,784 |
1,772 |
1,776 |
+0.06% |
5,000 |
2023/12/18 |
1,783 |
1,783 |
1,773 |
1,775 |
-0.45% |
6,800 |
2023/12/15 |
1,784 |
1,799 |
1,781 |
1,783 |
+0.17% |
10,300 |
2023/12/14 |
1,790 |
1,803 |
1,776 |
1,780 |
-0.56% |
14,000 |
2023/12/13 |
1,805 |
1,805 |
1,782 |
1,790 |
-0.61% |
12,500 |
2023/12/12 |
1,806 |
1,809 |
1,790 |
1,801 |
+0.00% |
14,400 |
2023/12/11 |
1,790 |
1,806 |
1,788 |
1,801 |
+0.73% |
7,800 |
2023/12/8 |
1,801 |
1,812 |
1,777 |
1,788 |
-1.16% |
21,500 |
2023/12/7 |
1,827 |
1,827 |
1,806 |
1,809 |
-1.04% |
14,000 |
2023/12/6 |
1,818 |
1,835 |
1,813 |
1,828 |
+0.55% |
5,700 |
2023/12/5 |
1,839 |
1,839 |
1,810 |
1,818 |
-1.36% |
12,400 |
2023/12/4 |
1,850 |
1,855 |
1,833 |
1,843 |
+0.49% |
11,300 |
2023/12/1 |
1,864 |
1,869 |
1,834 |
1,834 |
-1.61% |
13,800 |
2023/11/30 |
1,872 |
1,883 |
1,860 |
1,864 |
-0.48% |
8,300 |
2023/11/29 |
1,876 |
1,887 |
1,873 |
1,873 |
-0.16% |
11,700 |
2023/11/28 |
1,875 |
1,880 |
1,860 |
1,876 |
+0.27% |
15,100 |
2023/11/27 |
1,872 |
1,910 |
1,836 |
1,871 |
+0.54% |
32,600 |
2023/11/24 |
1,831 |
1,882 |
1,831 |
1,861 |
+1.31% |
31,000 |
2023/11/22 |
1,818 |
1,840 |
1,812 |
1,837 |
+1.05% |
9,900 |
2023/11/21 |
1,829 |
1,829 |
1,802 |
1,818 |
+0.00% |
16,300 |
2023/11/20 |
1,804 |
1,839 |
1,800 |
1,818 |
+1.68% |
31,600 |
2023/11/17 |
1,763 |
1,793 |
1,756 |
1,788 |
+1.36% |
10,300 |
2023/11/16 |
1,776 |
1,779 |
1,756 |
1,764 |
-0.68% |
10,900 |
2023/11/15 |
1,780 |
1,783 |
1,769 |
1,776 |
+0.34% |
17,200 |
2023/11/14 |
1,767 |
1,778 |
1,752 |
1,770 |
+0.45% |
21,100 |
2023/11/13 |
1,736 |
1,778 |
1,730 |
1,762 |
+2.20% |
43,200 |
2023/11/10 |
1,715 |
1,724 |
1,702 |
1,724 |
+0.52% |
41,800 |
2023/11/9 |
1,709 |
1,729 |
1,709 |
1,715 |
+0.35% |
16,700 |
2023/11/8 |
1,737 |
1,739 |
1,694 |
1,709 |
-1.38% |
25,800 |
2023/11/7 |
1,723 |
1,734 |
1,720 |
1,733 |
+0.52% |
14,100 |
2023/11/6 |
1,723 |
1,727 |
1,705 |
1,724 |
+1.41% |
22,500 |
2023/11/2 |
1,700 |
1,710 |
1,691 |
1,700 |
+0.59% |
15,100 |
2023/11/1 |
1,690 |
1,698 |
1,685 |
1,690 |
+0.06% |
17,200 |
2023/10/31 |
1,680 |
1,689 |
1,660 |
1,689 |
+1.14% |
19,900 |
2023/10/30 |
1,695 |
1,698 |
1,664 |
1,670 |
-1.53% |
23,000 |
2023/10/27 |
1,682 |
1,703 |
1,682 |
1,696 |
+1.07% |
10,700 |
2023/10/26 |
1,684 |
1,702 |
1,677 |
1,678 |
-0.30% |
24,900 |
2023/10/25 |
1,699 |
1,707 |
1,683 |
1,683 |
-0.30% |
13,600 |
2023/10/24 |
1,688 |
1,688 |
1,640 |
1,688 |
+0.60% |
46,100 |
2023/10/23 |
1,694 |
1,694 |
1,674 |
1,678 |
-1.29% |
14,100 |
2023/10/20 |
1,685 |
1,709 |
1,673 |
1,700 |
+0.89% |
11,700 |
2023/10/19 |
1,689 |
1,691 |
1,674 |
1,685 |
-0.53% |
17,300 |
|