| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
1,904 |
1,923 |
1,897 |
1,900 |
+0.00% |
17,100 |
| 2024/4/22 |
1,888 |
1,904 |
1,887 |
1,900 |
+1.77% |
14,600 |
| 2024/4/19 |
1,886 |
1,892 |
1,840 |
1,867 |
-0.90% |
18,300 |
| 2024/4/18 |
1,867 |
1,898 |
1,867 |
1,884 |
+1.24% |
9,600 |
| 2024/4/17 |
1,879 |
1,882 |
1,834 |
1,861 |
+0.16% |
17,900 |
| 2024/4/16 |
1,897 |
1,897 |
1,845 |
1,858 |
-2.42% |
29,400 |
| 2024/4/15 |
1,907 |
1,907 |
1,889 |
1,904 |
-0.31% |
35,600 |
| 2024/4/12 |
1,905 |
1,920 |
1,894 |
1,910 |
+0.37% |
20,400 |
| 2024/4/11 |
1,895 |
1,906 |
1,874 |
1,903 |
-0.16% |
16,900 |
| 2024/4/10 |
1,852 |
1,910 |
1,852 |
1,906 |
+2.92% |
39,400 |
| 2024/4/9 |
1,828 |
1,857 |
1,820 |
1,852 |
+1.48% |
16,000 |
| 2024/4/8 |
1,817 |
1,828 |
1,812 |
1,825 |
+0.44% |
37,400 |
| 2024/4/5 |
1,819 |
1,842 |
1,813 |
1,817 |
-1.36% |
13,800 |
| 2024/4/4 |
1,830 |
1,846 |
1,819 |
1,842 |
+0.66% |
63,100 |
| 2024/4/3 |
1,826 |
1,856 |
1,812 |
1,830 |
-0.11% |
9,700 |
| 2024/4/2 |
1,855 |
1,859 |
1,830 |
1,832 |
-0.97% |
14,200 |
| 2024/4/1 |
1,877 |
1,877 |
1,839 |
1,850 |
-1.44% |
15,000 |
| 2024/3/29 |
1,861 |
1,877 |
1,856 |
1,877 |
+0.75% |
10,900 |
| 2024/3/28 |
1,853 |
1,885 |
1,853 |
1,863 |
-3.17% |
13,000 |
| 2024/3/27 |
1,917 |
1,925 |
1,900 |
1,924 |
+0.63% |
17,600 |
| 2024/3/26 |
1,896 |
1,912 |
1,892 |
1,912 |
+0.84% |
7,300 |
| 2024/3/25 |
1,920 |
1,929 |
1,896 |
1,896 |
-1.25% |
11,700 |
| 2024/3/22 |
1,919 |
1,921 |
1,908 |
1,920 |
-0.26% |
8,200 |
| 2024/3/21 |
1,914 |
1,925 |
1,902 |
1,925 |
+1.32% |
16,500 |
| 2024/3/19 |
1,908 |
1,908 |
1,883 |
1,900 |
-0.37% |
11,900 |
| 2024/3/18 |
1,895 |
1,909 |
1,885 |
1,907 |
+1.38% |
11,200 |
| 2024/3/15 |
1,856 |
1,891 |
1,856 |
1,881 |
+1.07% |
12,500 |
| 2024/3/14 |
1,868 |
1,869 |
1,847 |
1,861 |
-0.37% |
4,300 |
| 2024/3/13 |
1,890 |
1,890 |
1,853 |
1,868 |
-1.42% |
9,600 |
| 2024/3/12 |
1,840 |
1,899 |
1,830 |
1,895 |
+2.27% |
18,400 |
| 2024/3/11 |
1,867 |
1,878 |
1,834 |
1,853 |
-1.54% |
24,000 |
| 2024/3/8 |
1,876 |
1,885 |
1,852 |
1,882 |
-0.37% |
15,700 |
| 2024/3/7 |
1,900 |
1,900 |
1,876 |
1,889 |
+0.59% |
11,200 |
| 2024/3/6 |
1,893 |
1,927 |
1,870 |
1,878 |
+0.21% |
30,200 |
| 2024/3/5 |
1,870 |
1,900 |
1,862 |
1,874 |
-0.32% |
10,500 |
| 2024/3/4 |
1,925 |
1,925 |
1,879 |
1,880 |
-2.34% |
23,500 |
| 2024/3/1 |
1,933 |
1,933 |
1,901 |
1,925 |
+0.26% |
15,900 |
| 2024/2/29 |
1,909 |
1,934 |
1,892 |
1,920 |
+1.32% |
13,600 |
| 2024/2/28 |
1,918 |
1,924 |
1,889 |
1,895 |
-1.56% |
15,100 |
| 2024/2/27 |
1,868 |
1,925 |
1,868 |
1,925 |
+3.05% |
25,500 |
| 2024/2/26 |
1,855 |
1,880 |
1,852 |
1,868 |
+1.19% |
16,600 |
| 2024/2/22 |
1,856 |
1,856 |
1,840 |
1,846 |
-0.54% |
10,500 |
| 2024/2/21 |
1,863 |
1,875 |
1,850 |
1,856 |
-0.22% |
17,000 |
| 2024/2/20 |
1,845 |
1,860 |
1,844 |
1,860 |
+0.98% |
12,100 |
| 2024/2/19 |
1,830 |
1,846 |
1,820 |
1,842 |
-0.22% |
16,200 |
| 2024/2/16 |
1,838 |
1,860 |
1,820 |
1,846 |
+1.37% |
15,900 |
| 2024/2/15 |
1,863 |
1,863 |
1,818 |
1,821 |
-1.51% |
25,300 |
| 2024/2/14 |
1,860 |
1,860 |
1,835 |
1,849 |
-0.59% |
14,500 |
| 2024/2/13 |
1,870 |
1,875 |
1,839 |
1,860 |
-0.27% |
31,400 |
| 2024/2/9 |
1,897 |
1,897 |
1,859 |
1,865 |
-1.69% |
28,100 |
| 2024/2/8 |
1,906 |
1,946 |
1,889 |
1,897 |
+0.96% |
103,500 |
| 2024/2/7 |
1,850 |
1,894 |
1,850 |
1,879 |
+1.57% |
34,000 |
| 2024/2/6 |
1,864 |
1,870 |
1,843 |
1,850 |
-0.75% |
10,700 |
| 2024/2/5 |
1,864 |
1,881 |
1,859 |
1,864 |
+0.00% |
16,700 |
| 2024/2/2 |
1,859 |
1,866 |
1,827 |
1,864 |
+1.25% |
10,600 |
| 2024/2/1 |
1,850 |
1,850 |
1,825 |
1,841 |
-0.49% |
14,800 |
| 2024/1/31 |
1,858 |
1,864 |
1,830 |
1,850 |
+0.11% |
20,600 |
| 2024/1/30 |
1,853 |
1,879 |
1,843 |
1,848 |
-0.22% |
64,500 |
| 2024/1/29 |
1,827 |
1,852 |
1,827 |
1,852 |
+2.04% |
13,000 |
| 2024/1/26 |
1,820 |
1,831 |
1,805 |
1,815 |
-1.04% |
13,200 |
| 2024/1/25 |
1,826 |
1,839 |
1,819 |
1,834 |
+0.55% |
9,500 |
| 2024/1/24 |
1,823 |
1,839 |
1,815 |
1,824 |
-0.05% |
13,700 |
| 2024/1/23 |
1,847 |
1,851 |
1,822 |
1,825 |
-1.19% |
19,300 |
| 2024/1/22 |
1,859 |
1,887 |
1,844 |
1,847 |
-0.54% |
18,700 |
| 2024/1/19 |
1,861 |
1,889 |
1,856 |
1,857 |
-0.21% |
36,300 |
| 2024/1/18 |
1,811 |
1,869 |
1,806 |
1,861 |
+3.05% |
29,400 |
| 2024/1/17 |
1,793 |
1,841 |
1,792 |
1,806 |
+0.73% |
30,300 |
| 2024/1/16 |
1,803 |
1,803 |
1,782 |
1,793 |
-1.10% |
35,000 |
| 2024/1/15 |
1,843 |
1,845 |
1,803 |
1,813 |
-1.63% |
36,100 |
| 2024/1/12 |
1,866 |
1,870 |
1,824 |
1,843 |
-1.81% |
45,900 |
| 2024/1/11 |
1,898 |
1,910 |
1,866 |
1,877 |
+0.11% |
65,000 |
| 2024/1/10 |
1,868 |
1,893 |
1,865 |
1,875 |
+0.54% |
47,000 |
| 2024/1/9 |
1,836 |
1,866 |
1,836 |
1,865 |
+2.02% |
51,100 |
| 2024/1/5 |
1,845 |
1,861 |
1,822 |
1,828 |
-0.92% |
28,200 |
| 2024/1/4 |
1,839 |
1,910 |
1,810 |
1,845 |
+4.59% |
96,800 |
| 2023/12/29 |
1,760 |
1,764 |
1,742 |
1,764 |
+0.11% |
20,200 |
| 2023/12/28 |
1,750 |
1,763 |
1,743 |
1,762 |
+0.40% |
18,400 |
| 2023/12/27 |
1,741 |
1,765 |
1,735 |
1,755 |
+1.04% |
35,200 |
| 2023/12/26 |
1,725 |
1,740 |
1,718 |
1,737 |
+0.81% |
29,500 |
| 2023/12/25 |
1,721 |
1,750 |
1,710 |
1,723 |
+0.88% |
29,700 |
| 2023/12/22 |
1,690 |
1,708 |
1,689 |
1,708 |
+1.67% |
9,200 |
| 2023/12/21 |
1,685 |
1,696 |
1,676 |
1,680 |
-0.36% |
7,800 |
| 2023/12/20 |
1,702 |
1,707 |
1,675 |
1,686 |
-0.94% |
16,500 |
| 2023/12/19 |
1,734 |
1,746 |
1,699 |
1,702 |
-1.45% |
17,700 |
| 2023/12/18 |
1,736 |
1,736 |
1,711 |
1,727 |
-1.09% |
19,100 |
| 2023/12/15 |
1,697 |
1,755 |
1,690 |
1,746 |
+3.31% |
44,100 |
| 2023/12/14 |
1,681 |
1,700 |
1,680 |
1,690 |
+0.12% |
12,000 |
| 2023/12/13 |
1,696 |
1,705 |
1,688 |
1,688 |
-0.59% |
11,700 |
| 2023/12/12 |
1,710 |
1,710 |
1,688 |
1,698 |
-0.70% |
13,400 |
| 2023/12/11 |
1,662 |
1,710 |
1,662 |
1,710 |
+3.89% |
30,300 |
| 2023/12/8 |
1,672 |
1,674 |
1,641 |
1,646 |
-1.61% |
17,500 |
| 2023/12/7 |
1,700 |
1,700 |
1,672 |
1,673 |
-1.59% |
16,500 |
| 2023/12/6 |
1,691 |
1,700 |
1,682 |
1,700 |
+0.53% |
14,400 |
| 2023/12/5 |
1,713 |
1,720 |
1,691 |
1,691 |
-0.76% |
23,200 |
| 2023/12/4 |
1,700 |
1,713 |
1,690 |
1,704 |
+0.41% |
12,700 |
| 2023/12/1 |
1,695 |
1,726 |
1,695 |
1,697 |
+0.47% |
23,100 |
| 2023/11/30 |
1,692 |
1,692 |
1,677 |
1,689 |
-0.18% |
13,100 |
| 2023/11/29 |
1,689 |
1,693 |
1,676 |
1,692 |
+1.14% |
9,100 |
| 2023/11/28 |
1,665 |
1,705 |
1,656 |
1,673 |
+1.39% |
35,400 |
| 2023/11/27 |
1,622 |
1,660 |
1,620 |
1,650 |
+1.85% |
59,700 |
| 2023/11/24 |
1,620 |
1,637 |
1,611 |
1,620 |
+0.68% |
28,600 |
| 2023/11/22 |
1,589 |
1,614 |
1,589 |
1,609 |
+1.13% |
12,600 |
| 2023/11/21 |
1,605 |
1,605 |
1,579 |
1,591 |
+0.95% |
13,300 |
| 2023/11/20 |
1,611 |
1,615 |
1,576 |
1,576 |
-2.48% |
22,600 |
| 2023/11/17 |
1,576 |
1,619 |
1,575 |
1,616 |
+2.93% |
16,200 |
| 2023/11/16 |
1,581 |
1,581 |
1,560 |
1,570 |
-0.44% |
6,300 |
| 2023/11/15 |
1,570 |
1,580 |
1,554 |
1,577 |
+1.48% |
16,700 |
| 2023/11/14 |
1,584 |
1,593 |
1,554 |
1,554 |
-1.33% |
27,700 |
| 2023/11/13 |
1,581 |
1,584 |
1,569 |
1,575 |
+0.38% |
11,400 |
| 2023/11/10 |
1,579 |
1,582 |
1,567 |
1,569 |
-0.51% |
11,700 |
| 2023/11/9 |
1,592 |
1,598 |
1,562 |
1,577 |
-1.93% |
26,400 |
| 2023/11/8 |
1,608 |
1,630 |
1,585 |
1,608 |
+0.06% |
32,100 |
| 2023/11/7 |
1,629 |
1,629 |
1,604 |
1,607 |
-1.05% |
6,400 |
| 2023/11/6 |
1,626 |
1,628 |
1,611 |
1,624 |
+0.87% |
13,000 |
| 2023/11/2 |
1,631 |
1,631 |
1,600 |
1,610 |
-0.80% |
9,900 |
| 2023/11/1 |
1,608 |
1,624 |
1,607 |
1,623 |
+1.18% |
8,700 |
| 2023/10/31 |
1,576 |
1,605 |
1,576 |
1,604 |
+2.23% |
11,600 |
| 2023/10/30 |
1,630 |
1,634 |
1,569 |
1,569 |
-3.74% |
56,200 |
| 2023/10/27 |
1,609 |
1,636 |
1,609 |
1,630 |
+2.77% |
23,500 |
| 2023/10/26 |
1,598 |
1,603 |
1,586 |
1,586 |
-0.94% |
10,900 |
| 2023/10/25 |
1,604 |
1,609 |
1,585 |
1,601 |
+1.07% |
15,800 |
| 2023/10/24 |
1,570 |
1,591 |
1,531 |
1,584 |
+1.15% |
26,400 |
| 2023/10/23 |
1,575 |
1,576 |
1,564 |
1,566 |
-1.01% |
11,200 |
|
