日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,807 |
1,807 |
1,754 |
1,765 |
-2.11% |
28,600 |
2024/4/18 |
1,797 |
1,812 |
1,789 |
1,803 |
+0.22% |
5,100 |
2024/4/17 |
1,804 |
1,806 |
1,781 |
1,799 |
+0.11% |
13,200 |
2024/4/16 |
1,807 |
1,807 |
1,773 |
1,797 |
-1.59% |
28,900 |
2024/4/15 |
1,807 |
1,841 |
1,805 |
1,826 |
+0.61% |
14,200 |
2024/4/12 |
1,848 |
1,855 |
1,808 |
1,815 |
-1.89% |
39,400 |
2024/4/11 |
1,880 |
1,880 |
1,844 |
1,850 |
-1.80% |
25,400 |
2024/4/10 |
1,901 |
1,901 |
1,883 |
1,884 |
-0.84% |
8,300 |
2024/4/9 |
1,904 |
1,906 |
1,890 |
1,900 |
-0.21% |
10,600 |
2024/4/8 |
1,910 |
1,935 |
1,904 |
1,904 |
+0.00% |
14,500 |
2024/4/5 |
1,915 |
1,928 |
1,874 |
1,904 |
-1.91% |
22,000 |
2024/4/4 |
1,920 |
1,969 |
1,912 |
1,941 |
+1.78% |
11,800 |
2024/4/3 |
1,893 |
1,919 |
1,893 |
1,907 |
-0.42% |
7,400 |
2024/4/2 |
1,960 |
1,961 |
1,915 |
1,915 |
-2.15% |
19,100 |
2024/4/1 |
2,041 |
2,049 |
1,953 |
1,957 |
-4.49% |
21,200 |
2024/3/29 |
2,053 |
2,068 |
2,014 |
2,049 |
-0.63% |
19,100 |
2024/3/28 |
1,974 |
2,077 |
1,973 |
2,062 |
+1.43% |
42,200 |
2024/3/27 |
2,000 |
2,045 |
1,988 |
2,033 |
+1.70% |
27,900 |
2024/3/26 |
1,943 |
1,999 |
1,933 |
1,999 |
+2.72% |
38,000 |
2024/3/25 |
1,934 |
1,961 |
1,933 |
1,946 |
-1.77% |
50,100 |
2024/3/22 |
2,005 |
2,010 |
1,970 |
1,981 |
-1.20% |
30,800 |
2024/3/21 |
2,000 |
2,014 |
1,990 |
2,005 |
+1.26% |
40,300 |
2024/3/19 |
1,968 |
1,994 |
1,964 |
1,980 |
+1.38% |
8,900 |
2024/3/18 |
1,939 |
1,970 |
1,939 |
1,953 |
+0.72% |
15,800 |
2024/3/15 |
1,955 |
1,962 |
1,925 |
1,939 |
-0.87% |
9,300 |
2024/3/14 |
1,991 |
1,991 |
1,956 |
1,956 |
-1.95% |
5,300 |
2024/3/13 |
1,996 |
1,998 |
1,948 |
1,995 |
+0.76% |
21,800 |
2024/3/12 |
1,921 |
1,980 |
1,909 |
1,980 |
+2.33% |
21,900 |
2024/3/11 |
1,899 |
1,983 |
1,886 |
1,935 |
+0.78% |
28,900 |
2024/3/8 |
1,863 |
1,930 |
1,863 |
1,920 |
+2.89% |
40,600 |
2024/3/7 |
1,869 |
1,882 |
1,866 |
1,866 |
-0.11% |
26,900 |
2024/3/6 |
1,871 |
1,878 |
1,857 |
1,868 |
+0.21% |
10,400 |
2024/3/5 |
1,861 |
1,867 |
1,848 |
1,864 |
+0.76% |
18,900 |
2024/3/4 |
1,851 |
1,851 |
1,838 |
1,850 |
+0.11% |
23,600 |
2024/3/1 |
1,862 |
1,870 |
1,836 |
1,848 |
+0.22% |
26,800 |
2024/2/29 |
1,821 |
1,861 |
1,820 |
1,844 |
+1.32% |
43,900 |
2024/2/28 |
1,822 |
1,823 |
1,813 |
1,820 |
-0.05% |
6,800 |
2024/2/27 |
1,825 |
1,828 |
1,810 |
1,821 |
-0.22% |
12,600 |
2024/2/26 |
1,834 |
1,842 |
1,823 |
1,825 |
+0.33% |
9,500 |
2024/2/22 |
1,831 |
1,834 |
1,816 |
1,819 |
+0.17% |
10,300 |
2024/2/21 |
1,819 |
1,834 |
1,816 |
1,816 |
-0.66% |
7,300 |
2024/2/20 |
1,825 |
1,834 |
1,804 |
1,828 |
+0.99% |
13,100 |
2024/2/19 |
1,820 |
1,824 |
1,809 |
1,810 |
-0.17% |
8,600 |
2024/2/16 |
1,813 |
1,829 |
1,805 |
1,813 |
+1.17% |
10,400 |
2024/2/15 |
1,832 |
1,832 |
1,780 |
1,792 |
-2.13% |
10,300 |
2024/2/14 |
1,835 |
1,845 |
1,818 |
1,831 |
-0.22% |
14,900 |
2024/2/13 |
1,835 |
1,899 |
1,820 |
1,835 |
+3.79% |
73,100 |
2024/2/9 |
1,788 |
1,800 |
1,768 |
1,768 |
-0.67% |
18,400 |
2024/2/8 |
1,780 |
1,797 |
1,774 |
1,780 |
+0.06% |
10,800 |
2024/2/7 |
1,775 |
1,790 |
1,772 |
1,779 |
-0.78% |
9,400 |
2024/2/6 |
1,802 |
1,802 |
1,785 |
1,793 |
-0.33% |
12,600 |
2024/2/5 |
1,819 |
1,819 |
1,797 |
1,799 |
-0.22% |
10,000 |
2024/2/2 |
1,811 |
1,819 |
1,788 |
1,803 |
+0.73% |
10,400 |
2024/2/1 |
1,820 |
1,820 |
1,784 |
1,790 |
-1.49% |
9,500 |
2024/1/31 |
1,803 |
1,823 |
1,792 |
1,817 |
+0.78% |
21,000 |
2024/1/30 |
1,780 |
1,810 |
1,779 |
1,803 |
+1.29% |
18,300 |
2024/1/29 |
1,771 |
1,785 |
1,771 |
1,780 |
+0.51% |
8,400 |
2024/1/26 |
1,773 |
1,779 |
1,764 |
1,771 |
+0.11% |
17,100 |
2024/1/25 |
1,761 |
1,769 |
1,756 |
1,769 |
+0.51% |
5,300 |
2024/1/24 |
1,762 |
1,765 |
1,744 |
1,760 |
+0.06% |
16,400 |
2024/1/23 |
1,752 |
1,765 |
1,748 |
1,759 |
+0.57% |
11,300 |
2024/1/22 |
1,740 |
1,759 |
1,738 |
1,749 |
+0.52% |
18,200 |
2024/1/19 |
1,738 |
1,749 |
1,738 |
1,740 |
+0.12% |
7,300 |
2024/1/18 |
1,751 |
1,751 |
1,733 |
1,738 |
-0.74% |
10,900 |
2024/1/17 |
1,758 |
1,768 |
1,738 |
1,751 |
-0.23% |
9,700 |
2024/1/16 |
1,757 |
1,760 |
1,750 |
1,755 |
-0.11% |
8,900 |
2024/1/15 |
1,768 |
1,774 |
1,698 |
1,757 |
-0.62% |
24,800 |
2024/1/12 |
1,763 |
1,779 |
1,755 |
1,768 |
+0.28% |
20,200 |
2024/1/11 |
1,760 |
1,764 |
1,754 |
1,763 |
+0.17% |
20,900 |
2024/1/10 |
1,761 |
1,761 |
1,754 |
1,760 |
+0.28% |
6,300 |
2024/1/9 |
1,760 |
1,760 |
1,750 |
1,755 |
+0.00% |
9,000 |
2024/1/5 |
1,756 |
1,766 |
1,750 |
1,755 |
+0.00% |
9,400 |
2024/1/4 |
1,752 |
1,765 |
1,748 |
1,755 |
-0.51% |
24,600 |
2023/12/29 |
1,759 |
1,771 |
1,752 |
1,764 |
+0.28% |
25,100 |
2023/12/28 |
1,757 |
1,760 |
1,753 |
1,759 |
+0.23% |
4,700 |
2023/12/27 |
1,760 |
1,769 |
1,755 |
1,755 |
-0.28% |
11,000 |
2023/12/26 |
1,773 |
1,773 |
1,751 |
1,760 |
-0.73% |
43,600 |
2023/12/25 |
1,774 |
1,775 |
1,768 |
1,773 |
+0.34% |
5,300 |
2023/12/22 |
1,763 |
1,771 |
1,760 |
1,767 |
+0.40% |
18,100 |
2023/12/21 |
1,746 |
1,760 |
1,744 |
1,760 |
+0.69% |
9,900 |
2023/12/20 |
1,744 |
1,760 |
1,740 |
1,748 |
+0.29% |
7,600 |
2023/12/19 |
1,744 |
1,744 |
1,734 |
1,743 |
+0.06% |
4,800 |
2023/12/18 |
1,743 |
1,747 |
1,732 |
1,742 |
-0.06% |
10,100 |
2023/12/15 |
1,740 |
1,747 |
1,730 |
1,743 |
+0.17% |
3,700 |
2023/12/14 |
1,744 |
1,751 |
1,716 |
1,740 |
-0.51% |
30,400 |
2023/12/13 |
1,752 |
1,758 |
1,744 |
1,749 |
-0.51% |
5,100 |
2023/12/12 |
1,751 |
1,761 |
1,750 |
1,758 |
+0.00% |
6,500 |
2023/12/11 |
1,755 |
1,758 |
1,751 |
1,758 |
+0.74% |
4,600 |
2023/12/8 |
1,773 |
1,777 |
1,743 |
1,745 |
-2.08% |
21,200 |
2023/12/7 |
1,777 |
1,789 |
1,770 |
1,782 |
+0.11% |
7,000 |
2023/12/6 |
1,749 |
1,780 |
1,749 |
1,780 |
+1.08% |
15,700 |
2023/12/5 |
1,783 |
1,783 |
1,750 |
1,761 |
-1.23% |
5,900 |
2023/12/4 |
1,800 |
1,800 |
1,769 |
1,783 |
+0.73% |
10,000 |
2023/12/1 |
1,762 |
1,770 |
1,750 |
1,770 |
+0.45% |
8,300 |
2023/11/30 |
1,736 |
1,764 |
1,734 |
1,762 |
+0.86% |
10,200 |
2023/11/29 |
1,733 |
1,754 |
1,733 |
1,747 |
+0.00% |
5,800 |
2023/11/28 |
1,734 |
1,747 |
1,733 |
1,747 |
+0.00% |
3,400 |
2023/11/27 |
1,746 |
1,749 |
1,735 |
1,747 |
-0.34% |
4,600 |
2023/11/24 |
1,756 |
1,759 |
1,743 |
1,753 |
-0.17% |
10,800 |
2023/11/22 |
1,730 |
1,760 |
1,723 |
1,756 |
+0.52% |
21,100 |
2023/11/21 |
1,736 |
1,748 |
1,723 |
1,747 |
+0.29% |
8,400 |
2023/11/20 |
1,738 |
1,763 |
1,724 |
1,742 |
+0.17% |
18,900 |
2023/11/17 |
1,732 |
1,748 |
1,732 |
1,739 |
-0.51% |
7,500 |
2023/11/16 |
1,765 |
1,765 |
1,725 |
1,748 |
-1.08% |
13,600 |
2023/11/15 |
1,765 |
1,767 |
1,740 |
1,767 |
+0.86% |
13,900 |
2023/11/14 |
1,794 |
1,799 |
1,743 |
1,752 |
-2.34% |
20,000 |
2023/11/13 |
1,760 |
1,806 |
1,747 |
1,794 |
+4.30% |
117,900 |
2023/11/10 |
1,683 |
1,720 |
1,683 |
1,720 |
+0.64% |
25,400 |
2023/11/9 |
1,686 |
1,711 |
1,686 |
1,709 |
+0.47% |
3,700 |
2023/11/8 |
1,712 |
1,715 |
1,675 |
1,701 |
-0.29% |
37,400 |
2023/11/7 |
1,710 |
1,720 |
1,700 |
1,706 |
-0.52% |
4,500 |
2023/11/6 |
1,706 |
1,715 |
1,688 |
1,715 |
+1.72% |
9,700 |
2023/11/2 |
1,693 |
1,710 |
1,683 |
1,686 |
+0.06% |
15,600 |
2023/11/1 |
1,686 |
1,694 |
1,666 |
1,685 |
+0.66% |
15,200 |
2023/10/31 |
1,666 |
1,674 |
1,646 |
1,674 |
+0.48% |
8,700 |
2023/10/30 |
1,671 |
1,674 |
1,645 |
1,666 |
+3.87% |
42,000 |
2023/10/27 |
1,585 |
1,621 |
1,582 |
1,604 |
+1.13% |
9,800 |
2023/10/26 |
1,589 |
1,597 |
1,585 |
1,586 |
-0.19% |
9,000 |
2023/10/25 |
1,576 |
1,601 |
1,569 |
1,589 |
-1.06% |
25,200 |
2023/10/24 |
1,599 |
1,619 |
1,580 |
1,606 |
-0.31% |
18,200 |
2023/10/23 |
1,628 |
1,629 |
1,602 |
1,611 |
-1.04% |
22,600 |
2023/10/20 |
1,627 |
1,632 |
1,617 |
1,628 |
+0.06% |
5,700 |
2023/10/19 |
1,635 |
1,641 |
1,616 |
1,627 |
-0.85% |
13,400 |
|