日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,904 |
1,950 |
1,904 |
1,924 |
+0.10% |
15,800 |
2024/4/17 |
1,930 |
1,949 |
1,885 |
1,922 |
+0.63% |
19,400 |
2024/4/16 |
1,970 |
1,970 |
1,904 |
1,910 |
-3.83% |
25,100 |
2024/4/15 |
1,970 |
2,005 |
1,962 |
1,986 |
+0.51% |
7,400 |
2024/4/12 |
2,024 |
2,024 |
1,976 |
1,976 |
-1.15% |
9,100 |
2024/4/11 |
1,972 |
2,012 |
1,972 |
1,999 |
+0.20% |
15,200 |
2024/4/10 |
2,005 |
2,039 |
1,990 |
1,995 |
-0.35% |
9,200 |
2024/4/9 |
1,992 |
2,018 |
1,981 |
2,002 |
+0.35% |
5,500 |
2024/4/8 |
1,993 |
2,020 |
1,975 |
1,995 |
+0.40% |
10,700 |
2024/4/5 |
2,032 |
2,032 |
1,963 |
1,987 |
-2.55% |
16,800 |
2024/4/4 |
2,004 |
2,069 |
1,970 |
2,039 |
+2.67% |
32,300 |
2024/4/3 |
1,976 |
2,010 |
1,966 |
1,986 |
-0.65% |
15,000 |
2024/4/2 |
2,042 |
2,053 |
1,982 |
1,999 |
-1.87% |
19,400 |
2024/4/1 |
2,112 |
2,118 |
2,037 |
2,037 |
-3.18% |
11,200 |
2024/3/29 |
2,054 |
2,104 |
2,054 |
2,104 |
+1.89% |
9,300 |
2024/3/28 |
2,092 |
2,118 |
2,060 |
2,065 |
-1.29% |
10,800 |
2024/3/27 |
2,107 |
2,128 |
2,081 |
2,092 |
-1.09% |
16,500 |
2024/3/26 |
2,146 |
2,167 |
2,100 |
2,115 |
-2.40% |
17,800 |
2024/3/25 |
2,148 |
2,212 |
2,145 |
2,167 |
+1.55% |
70,600 |
2024/3/22 |
2,076 |
2,137 |
2,076 |
2,134 |
+3.54% |
30,300 |
2024/3/21 |
2,057 |
2,069 |
2,022 |
2,061 |
+0.34% |
21,800 |
2024/3/19 |
2,020 |
2,054 |
2,000 |
2,054 |
+1.73% |
15,400 |
2024/3/18 |
2,000 |
2,021 |
1,980 |
2,019 |
+3.54% |
22,100 |
2024/3/15 |
1,982 |
1,982 |
1,931 |
1,950 |
-0.66% |
16,400 |
2024/3/14 |
1,986 |
1,986 |
1,927 |
1,963 |
-0.86% |
18,100 |
2024/3/13 |
2,043 |
2,043 |
1,958 |
1,980 |
-1.74% |
17,300 |
2024/3/12 |
2,018 |
2,037 |
1,980 |
2,015 |
-0.20% |
11,900 |
2024/3/11 |
2,072 |
2,093 |
1,983 |
2,019 |
-4.54% |
48,700 |
2024/3/8 |
2,169 |
2,175 |
2,110 |
2,115 |
-2.71% |
36,000 |
2024/3/7 |
2,114 |
2,184 |
2,080 |
2,174 |
+5.02% |
52,900 |
2024/3/6 |
1,910 |
2,087 |
1,890 |
2,070 |
+6.92% |
58,900 |
2024/3/5 |
1,912 |
1,943 |
1,885 |
1,936 |
+1.10% |
15,600 |
2024/3/4 |
1,895 |
1,925 |
1,881 |
1,915 |
+1.59% |
13,800 |
2024/3/1 |
1,930 |
1,941 |
1,885 |
1,885 |
-2.18% |
26,100 |
2024/2/29 |
1,973 |
1,973 |
1,927 |
1,927 |
-2.38% |
18,700 |
2024/2/28 |
1,965 |
2,000 |
1,951 |
1,974 |
+0.20% |
14,300 |
2024/2/27 |
2,007 |
2,033 |
1,963 |
1,970 |
-2.14% |
27,000 |
2024/2/26 |
1,930 |
2,038 |
1,930 |
2,013 |
+4.46% |
45,600 |
2024/2/22 |
1,960 |
1,960 |
1,898 |
1,927 |
-1.18% |
30,400 |
2024/2/21 |
1,940 |
1,954 |
1,906 |
1,950 |
+0.83% |
25,200 |
2024/2/20 |
1,900 |
1,946 |
1,885 |
1,934 |
+2.60% |
22,600 |
2024/2/19 |
1,862 |
1,896 |
1,852 |
1,885 |
+1.24% |
11,500 |
2024/2/16 |
1,853 |
1,878 |
1,830 |
1,862 |
+1.31% |
30,500 |
2024/2/15 |
1,895 |
1,895 |
1,821 |
1,838 |
-2.08% |
25,700 |
2024/2/14 |
1,895 |
1,908 |
1,860 |
1,877 |
-1.05% |
24,200 |
2024/2/13 |
1,934 |
1,969 |
1,888 |
1,897 |
-1.91% |
35,700 |
2024/2/9 |
1,921 |
1,970 |
1,921 |
1,934 |
+1.20% |
24,800 |
2024/2/8 |
1,870 |
1,960 |
1,853 |
1,911 |
+0.42% |
52,700 |
2024/2/7 |
1,980 |
2,010 |
1,801 |
1,903 |
-2.66% |
126,700 |
2024/2/6 |
1,979 |
1,979 |
1,951 |
1,955 |
-1.21% |
10,900 |
2024/2/5 |
1,970 |
1,986 |
1,951 |
1,979 |
+1.18% |
15,200 |
2024/2/2 |
1,944 |
1,973 |
1,934 |
1,956 |
+0.62% |
17,000 |
2024/2/1 |
1,941 |
1,970 |
1,937 |
1,944 |
-1.72% |
12,400 |
2024/1/31 |
1,994 |
2,000 |
1,955 |
1,978 |
-1.25% |
18,100 |
2024/1/30 |
2,055 |
2,055 |
2,003 |
2,003 |
+0.40% |
25,400 |
2024/1/29 |
2,014 |
2,050 |
1,989 |
1,995 |
-0.84% |
31,700 |
2024/1/26 |
1,998 |
2,040 |
1,993 |
2,012 |
-0.40% |
43,300 |
2024/1/25 |
1,928 |
2,029 |
1,915 |
2,020 |
+5.48% |
53,900 |
2024/1/24 |
1,881 |
1,929 |
1,875 |
1,915 |
+2.13% |
20,700 |
2024/1/23 |
1,938 |
1,938 |
1,875 |
1,875 |
-1.52% |
15,100 |
2024/1/22 |
1,907 |
1,925 |
1,895 |
1,904 |
+1.98% |
24,000 |
2024/1/19 |
1,836 |
1,867 |
1,836 |
1,867 |
+0.86% |
6,000 |
2024/1/18 |
1,830 |
1,861 |
1,830 |
1,851 |
+1.15% |
7,000 |
2024/1/17 |
1,873 |
1,879 |
1,830 |
1,830 |
-1.13% |
14,200 |
2024/1/16 |
1,908 |
1,913 |
1,851 |
1,851 |
-2.68% |
15,000 |
2024/1/15 |
1,879 |
1,916 |
1,878 |
1,902 |
+1.66% |
13,400 |
2024/1/12 |
1,859 |
1,878 |
1,839 |
1,871 |
+0.32% |
16,800 |
2024/1/11 |
1,888 |
1,900 |
1,844 |
1,865 |
-1.43% |
36,200 |
2024/1/10 |
1,905 |
1,915 |
1,891 |
1,892 |
-0.68% |
18,900 |
2024/1/9 |
1,894 |
1,930 |
1,883 |
1,905 |
+0.32% |
18,900 |
2024/1/5 |
1,925 |
1,942 |
1,897 |
1,899 |
-1.40% |
15,800 |
2024/1/4 |
1,887 |
1,927 |
1,881 |
1,926 |
-0.05% |
17,400 |
2023/12/29 |
1,875 |
1,931 |
1,857 |
1,927 |
+3.32% |
21,500 |
2023/12/28 |
1,884 |
1,884 |
1,859 |
1,865 |
-1.84% |
10,400 |
2023/12/27 |
1,885 |
1,906 |
1,870 |
1,900 |
+0.42% |
26,300 |
2023/12/26 |
1,919 |
1,928 |
1,883 |
1,892 |
-1.10% |
11,300 |
2023/12/25 |
1,950 |
1,950 |
1,899 |
1,913 |
-0.67% |
18,700 |
2023/12/22 |
1,892 |
1,936 |
1,892 |
1,926 |
+1.80% |
20,400 |
2023/12/21 |
1,876 |
1,905 |
1,871 |
1,892 |
+0.80% |
23,900 |
2023/12/20 |
1,868 |
1,896 |
1,866 |
1,877 |
+0.48% |
22,700 |
2023/12/19 |
1,805 |
1,868 |
1,800 |
1,868 |
+4.07% |
27,100 |
2023/12/18 |
1,799 |
1,800 |
1,770 |
1,795 |
+0.22% |
12,700 |
2023/12/15 |
1,768 |
1,806 |
1,768 |
1,791 |
+1.59% |
17,000 |
2023/12/14 |
1,800 |
1,802 |
1,755 |
1,763 |
-1.73% |
24,500 |
2023/12/13 |
1,787 |
1,812 |
1,787 |
1,794 |
+0.62% |
11,900 |
2023/12/12 |
1,818 |
1,818 |
1,772 |
1,783 |
-1.00% |
24,100 |
2023/12/11 |
1,839 |
1,839 |
1,799 |
1,801 |
-0.50% |
23,100 |
2023/12/8 |
1,805 |
1,820 |
1,800 |
1,810 |
+0.00% |
26,900 |
2023/12/7 |
1,835 |
1,835 |
1,804 |
1,810 |
-1.95% |
22,700 |
2023/12/6 |
1,801 |
1,853 |
1,801 |
1,846 |
+2.44% |
25,100 |
2023/12/5 |
1,856 |
1,856 |
1,800 |
1,802 |
-3.48% |
26,500 |
2023/12/4 |
1,856 |
1,885 |
1,838 |
1,867 |
+0.65% |
19,700 |
2023/12/1 |
1,884 |
1,884 |
1,852 |
1,855 |
-1.59% |
26,700 |
2023/11/30 |
1,919 |
1,936 |
1,882 |
1,885 |
-1.87% |
19,000 |
2023/11/29 |
1,920 |
1,940 |
1,900 |
1,921 |
+0.16% |
16,000 |
2023/11/28 |
1,944 |
1,944 |
1,898 |
1,918 |
-1.03% |
16,800 |
2023/11/27 |
1,973 |
1,994 |
1,925 |
1,938 |
-1.72% |
18,700 |
2023/11/24 |
1,988 |
2,010 |
1,969 |
1,972 |
+1.18% |
25,600 |
2023/11/22 |
1,916 |
1,963 |
1,916 |
1,949 |
+1.14% |
17,200 |
2023/11/21 |
1,980 |
1,980 |
1,910 |
1,927 |
-2.18% |
27,800 |
2023/11/20 |
1,955 |
1,979 |
1,950 |
1,970 |
+0.77% |
17,000 |
2023/11/17 |
1,910 |
1,955 |
1,896 |
1,955 |
+3.88% |
16,500 |
2023/11/16 |
1,926 |
1,935 |
1,881 |
1,882 |
-2.79% |
13,400 |
2023/11/15 |
1,985 |
1,999 |
1,936 |
1,936 |
-1.22% |
12,200 |
2023/11/14 |
2,008 |
2,008 |
1,947 |
1,960 |
-1.56% |
15,200 |
2023/11/13 |
2,095 |
2,095 |
1,983 |
1,991 |
-3.02% |
26,700 |
2023/11/10 |
2,075 |
2,092 |
2,053 |
2,053 |
-1.53% |
16,000 |
2023/11/9 |
1,988 |
2,098 |
1,987 |
2,085 |
+4.93% |
70,000 |
2023/11/8 |
2,063 |
2,075 |
1,976 |
1,987 |
-2.60% |
91,500 |
2023/11/7 |
2,026 |
2,068 |
2,001 |
2,040 |
-0.24% |
20,800 |
2023/11/6 |
2,000 |
2,058 |
2,000 |
2,045 |
+3.07% |
30,000 |
2023/11/2 |
1,974 |
1,994 |
1,971 |
1,984 |
+0.51% |
17,700 |
2023/11/1 |
1,976 |
1,980 |
1,947 |
1,974 |
+1.49% |
18,500 |
2023/10/31 |
1,910 |
1,948 |
1,877 |
1,945 |
+1.99% |
20,100 |
2023/10/30 |
1,904 |
1,927 |
1,892 |
1,907 |
+0.10% |
21,500 |
2023/10/27 |
1,851 |
1,911 |
1,851 |
1,905 |
+2.92% |
23,600 |
2023/10/26 |
1,833 |
1,875 |
1,825 |
1,851 |
+0.98% |
23,700 |
2023/10/25 |
1,856 |
1,881 |
1,832 |
1,833 |
-0.11% |
24,500 |
2023/10/24 |
1,793 |
1,843 |
1,744 |
1,835 |
+2.17% |
33,000 |
2023/10/23 |
1,852 |
1,867 |
1,794 |
1,796 |
-4.62% |
32,600 |
2023/10/20 |
1,880 |
1,887 |
1,847 |
1,883 |
-0.84% |
20,000 |
2023/10/19 |
1,883 |
1,923 |
1,883 |
1,899 |
-1.09% |
12,200 |
2023/10/18 |
1,946 |
1,949 |
1,911 |
1,920 |
-1.08% |
11,600 |
|