日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,867 |
1,870 |
1,855 |
1,860 |
+0.87% |
5,900 |
2024/4/22 |
1,833 |
1,857 |
1,833 |
1,844 |
+1.71% |
9,800 |
2024/4/19 |
1,836 |
1,839 |
1,798 |
1,813 |
-2.16% |
24,900 |
2024/4/18 |
1,850 |
1,862 |
1,831 |
1,853 |
+0.71% |
9,600 |
2024/4/17 |
1,858 |
1,858 |
1,825 |
1,840 |
-0.49% |
15,600 |
2024/4/16 |
1,874 |
1,888 |
1,845 |
1,849 |
-2.43% |
16,600 |
2024/4/15 |
1,880 |
1,900 |
1,863 |
1,895 |
-0.37% |
16,700 |
2024/4/12 |
1,880 |
1,927 |
1,880 |
1,902 |
+1.98% |
52,300 |
2024/4/11 |
1,871 |
1,877 |
1,861 |
1,865 |
-0.80% |
9,600 |
2024/4/10 |
1,868 |
1,881 |
1,868 |
1,880 |
+0.70% |
6,400 |
2024/4/9 |
1,859 |
1,875 |
1,855 |
1,867 |
+0.43% |
14,600 |
2024/4/8 |
1,838 |
1,859 |
1,838 |
1,859 |
+2.26% |
20,400 |
2024/4/5 |
1,811 |
1,821 |
1,794 |
1,818 |
-0.38% |
18,500 |
2024/4/4 |
1,831 |
1,838 |
1,822 |
1,825 |
+0.00% |
18,500 |
2024/4/3 |
1,809 |
1,835 |
1,808 |
1,825 |
-0.65% |
22,800 |
2024/4/2 |
1,872 |
1,873 |
1,834 |
1,837 |
-1.82% |
22,600 |
2024/4/1 |
1,903 |
1,903 |
1,871 |
1,871 |
-1.63% |
15,300 |
2024/3/29 |
1,876 |
1,911 |
1,876 |
1,902 |
+1.39% |
15,500 |
2024/3/28 |
1,916 |
1,918 |
1,876 |
1,876 |
-3.75% |
69,900 |
2024/3/27 |
1,980 |
1,985 |
1,946 |
1,949 |
-0.76% |
91,500 |
2024/3/26 |
1,945 |
1,964 |
1,936 |
1,964 |
+1.76% |
35,600 |
2024/3/25 |
1,945 |
1,947 |
1,929 |
1,930 |
-0.62% |
38,000 |
2024/3/22 |
1,953 |
1,953 |
1,935 |
1,942 |
-0.46% |
34,100 |
2024/3/21 |
1,987 |
1,987 |
1,947 |
1,951 |
-1.06% |
63,200 |
2024/3/19 |
1,960 |
1,972 |
1,932 |
1,972 |
+0.00% |
33,600 |
2024/3/18 |
1,950 |
1,972 |
1,933 |
1,972 |
+2.34% |
74,200 |
2024/3/15 |
1,923 |
1,935 |
1,912 |
1,927 |
-0.26% |
22,100 |
2024/3/14 |
1,919 |
1,932 |
1,902 |
1,932 |
+0.78% |
20,100 |
2024/3/13 |
1,945 |
1,945 |
1,909 |
1,917 |
-0.36% |
27,100 |
2024/3/12 |
1,924 |
1,927 |
1,876 |
1,924 |
+1.26% |
29,500 |
2024/3/11 |
1,925 |
1,945 |
1,885 |
1,900 |
-3.16% |
47,300 |
2024/3/8 |
1,949 |
1,968 |
1,927 |
1,962 |
+0.67% |
49,200 |
2024/3/7 |
1,999 |
1,999 |
1,918 |
1,949 |
+2.63% |
124,800 |
2024/3/6 |
1,833 |
1,900 |
1,832 |
1,899 |
+3.60% |
42,800 |
2024/3/5 |
1,827 |
1,841 |
1,806 |
1,833 |
+0.66% |
32,300 |
2024/3/4 |
1,842 |
1,842 |
1,812 |
1,821 |
+0.00% |
45,000 |
2024/3/1 |
1,839 |
1,839 |
1,811 |
1,821 |
-0.55% |
39,100 |
2024/2/29 |
1,844 |
1,845 |
1,825 |
1,831 |
-1.03% |
27,400 |
2024/2/28 |
1,857 |
1,862 |
1,838 |
1,850 |
-0.80% |
30,600 |
2024/2/27 |
1,879 |
1,880 |
1,855 |
1,865 |
-0.75% |
23,900 |
2024/2/26 |
1,864 |
1,888 |
1,863 |
1,879 |
+0.54% |
25,200 |
2024/2/22 |
1,873 |
1,878 |
1,854 |
1,869 |
+0.21% |
28,100 |
2024/2/21 |
1,844 |
1,870 |
1,839 |
1,865 |
+1.41% |
27,400 |
2024/2/20 |
1,834 |
1,850 |
1,817 |
1,839 |
+1.21% |
17,200 |
2024/2/19 |
1,815 |
1,830 |
1,801 |
1,817 |
+0.89% |
18,000 |
2024/2/16 |
1,796 |
1,806 |
1,784 |
1,801 |
+1.29% |
11,900 |
2024/2/15 |
1,788 |
1,788 |
1,777 |
1,778 |
-0.34% |
12,800 |
2024/2/14 |
1,802 |
1,802 |
1,780 |
1,784 |
-1.05% |
19,300 |
2024/2/13 |
1,787 |
1,803 |
1,773 |
1,803 |
+2.33% |
21,600 |
2024/2/9 |
1,781 |
1,794 |
1,762 |
1,762 |
-1.18% |
24,700 |
2024/2/8 |
1,793 |
1,796 |
1,766 |
1,783 |
-0.50% |
19,400 |
2024/2/7 |
1,790 |
1,802 |
1,790 |
1,792 |
+0.00% |
10,200 |
2024/2/6 |
1,809 |
1,809 |
1,787 |
1,792 |
-0.94% |
16,600 |
2024/2/5 |
1,800 |
1,811 |
1,800 |
1,809 |
+0.95% |
12,900 |
2024/2/2 |
1,815 |
1,815 |
1,788 |
1,792 |
-0.99% |
18,400 |
2024/2/1 |
1,808 |
1,810 |
1,796 |
1,810 |
-0.28% |
11,700 |
2024/1/31 |
1,818 |
1,819 |
1,792 |
1,815 |
-0.55% |
29,100 |
2024/1/30 |
1,838 |
1,844 |
1,820 |
1,825 |
-0.16% |
29,500 |
2024/1/29 |
1,830 |
1,841 |
1,819 |
1,828 |
+0.61% |
12,600 |
2024/1/26 |
1,815 |
1,829 |
1,813 |
1,817 |
-0.06% |
11,800 |
2024/1/25 |
1,810 |
1,822 |
1,802 |
1,818 |
+0.66% |
12,100 |
2024/1/24 |
1,834 |
1,843 |
1,802 |
1,806 |
-1.47% |
14,000 |
2024/1/23 |
1,840 |
1,842 |
1,832 |
1,833 |
+0.16% |
10,800 |
2024/1/22 |
1,835 |
1,843 |
1,827 |
1,830 |
+0.55% |
16,700 |
2024/1/19 |
1,814 |
1,820 |
1,808 |
1,820 |
+0.33% |
10,900 |
2024/1/18 |
1,809 |
1,822 |
1,807 |
1,814 |
+0.28% |
11,000 |
2024/1/17 |
1,809 |
1,821 |
1,801 |
1,809 |
+0.28% |
16,800 |
2024/1/16 |
1,831 |
1,835 |
1,804 |
1,804 |
-1.10% |
12,900 |
2024/1/15 |
1,800 |
1,836 |
1,800 |
1,824 |
+1.00% |
18,600 |
2024/1/12 |
1,820 |
1,822 |
1,793 |
1,806 |
-0.82% |
14,300 |
2024/1/11 |
1,830 |
1,830 |
1,816 |
1,821 |
-0.16% |
18,200 |
2024/1/10 |
1,803 |
1,827 |
1,801 |
1,824 |
+1.22% |
26,300 |
2024/1/9 |
1,800 |
1,815 |
1,791 |
1,802 |
+0.67% |
29,500 |
2024/1/5 |
1,770 |
1,794 |
1,770 |
1,790 |
+1.24% |
22,400 |
2024/1/4 |
1,750 |
1,768 |
1,746 |
1,768 |
+0.68% |
11,200 |
2023/12/29 |
1,750 |
1,757 |
1,746 |
1,756 |
+0.23% |
9,000 |
2023/12/28 |
1,748 |
1,753 |
1,740 |
1,752 |
+0.11% |
10,100 |
2023/12/27 |
1,739 |
1,751 |
1,733 |
1,750 |
+0.57% |
10,400 |
2023/12/26 |
1,748 |
1,751 |
1,736 |
1,740 |
+0.35% |
10,300 |
2023/12/25 |
1,750 |
1,750 |
1,716 |
1,734 |
-0.17% |
24,600 |
2023/12/22 |
1,734 |
1,740 |
1,718 |
1,737 |
+1.16% |
13,800 |
2023/12/21 |
1,720 |
1,725 |
1,700 |
1,717 |
-0.69% |
15,500 |
2023/12/20 |
1,725 |
1,740 |
1,721 |
1,729 |
+0.29% |
11,600 |
2023/12/19 |
1,709 |
1,724 |
1,692 |
1,724 |
+2.13% |
13,800 |
2023/12/18 |
1,711 |
1,711 |
1,671 |
1,688 |
-1.40% |
17,100 |
2023/12/15 |
1,715 |
1,722 |
1,712 |
1,712 |
-0.41% |
8,900 |
2023/12/14 |
1,743 |
1,743 |
1,716 |
1,719 |
-0.81% |
8,300 |
2023/12/13 |
1,742 |
1,745 |
1,733 |
1,733 |
-0.52% |
6,200 |
2023/12/12 |
1,747 |
1,747 |
1,736 |
1,742 |
-0.29% |
7,400 |
2023/12/11 |
1,716 |
1,747 |
1,714 |
1,747 |
+2.16% |
14,600 |
2023/12/8 |
1,739 |
1,740 |
1,709 |
1,710 |
-2.45% |
23,300 |
2023/12/7 |
1,780 |
1,780 |
1,753 |
1,753 |
-1.90% |
14,600 |
2023/12/6 |
1,763 |
1,792 |
1,756 |
1,787 |
+3.59% |
17,700 |
2023/12/5 |
1,743 |
1,752 |
1,725 |
1,725 |
-1.32% |
16,200 |
2023/12/4 |
1,750 |
1,753 |
1,740 |
1,748 |
-0.79% |
11,300 |
2023/12/1 |
1,790 |
1,790 |
1,756 |
1,762 |
-0.96% |
17,000 |
2023/11/30 |
1,759 |
1,784 |
1,758 |
1,779 |
+1.08% |
8,700 |
2023/11/29 |
1,758 |
1,780 |
1,758 |
1,760 |
-0.45% |
11,700 |
2023/11/28 |
1,780 |
1,781 |
1,758 |
1,768 |
-0.95% |
24,400 |
2023/11/27 |
1,800 |
1,826 |
1,772 |
1,785 |
+2.35% |
64,200 |
2023/11/24 |
1,741 |
1,746 |
1,735 |
1,744 |
+0.46% |
7,800 |
2023/11/22 |
1,711 |
1,746 |
1,711 |
1,736 |
+1.64% |
10,600 |
2023/11/21 |
1,728 |
1,735 |
1,703 |
1,708 |
-1.04% |
10,200 |
2023/11/20 |
1,741 |
1,754 |
1,726 |
1,726 |
-1.43% |
9,400 |
2023/11/17 |
1,728 |
1,760 |
1,725 |
1,751 |
+1.74% |
15,000 |
2023/11/16 |
1,723 |
1,729 |
1,715 |
1,721 |
-0.12% |
4,000 |
2023/11/15 |
1,722 |
1,729 |
1,714 |
1,723 |
+0.41% |
5,800 |
2023/11/14 |
1,740 |
1,742 |
1,716 |
1,716 |
-1.10% |
6,500 |
2023/11/13 |
1,735 |
1,742 |
1,730 |
1,735 |
-0.23% |
4,600 |
2023/11/10 |
1,723 |
1,739 |
1,721 |
1,739 |
-0.40% |
8,500 |
2023/11/9 |
1,728 |
1,746 |
1,719 |
1,746 |
+1.45% |
5,000 |
2023/11/8 |
1,723 |
1,732 |
1,712 |
1,721 |
-1.15% |
8,100 |
2023/11/7 |
1,742 |
1,748 |
1,736 |
1,741 |
+0.46% |
8,400 |
2023/11/6 |
1,720 |
1,736 |
1,711 |
1,733 |
+1.35% |
11,200 |
2023/11/2 |
1,710 |
1,711 |
1,688 |
1,710 |
+0.83% |
11,500 |
2023/11/1 |
1,700 |
1,707 |
1,675 |
1,696 |
-0.06% |
12,300 |
2023/10/31 |
1,660 |
1,697 |
1,641 |
1,697 |
+2.23% |
14,000 |
2023/10/30 |
1,650 |
1,672 |
1,635 |
1,660 |
-0.54% |
7,100 |
2023/10/27 |
1,635 |
1,675 |
1,635 |
1,669 |
+3.22% |
9,100 |
2023/10/26 |
1,618 |
1,637 |
1,613 |
1,617 |
-1.16% |
14,900 |
2023/10/25 |
1,651 |
1,651 |
1,630 |
1,636 |
-1.27% |
22,100 |
2023/10/24 |
1,650 |
1,664 |
1,610 |
1,657 |
+0.91% |
20,400 |
2023/10/23 |
1,665 |
1,676 |
1,642 |
1,642 |
-1.38% |
9,500 |
|