日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,942 |
1,957 |
1,926 |
1,940 |
-0.21% |
14,100 |
2024/4/24 |
1,914 |
1,950 |
1,895 |
1,944 |
+2.32% |
20,000 |
2024/4/23 |
1,871 |
1,918 |
1,871 |
1,900 |
+3.09% |
17,800 |
2024/4/22 |
1,884 |
1,884 |
1,836 |
1,843 |
-2.18% |
11,700 |
2024/4/19 |
1,895 |
1,898 |
1,850 |
1,884 |
-0.58% |
12,700 |
2024/4/18 |
1,830 |
1,895 |
1,822 |
1,895 |
+3.55% |
7,400 |
2024/4/17 |
1,835 |
1,880 |
1,768 |
1,830 |
+0.94% |
53,100 |
2024/4/16 |
1,850 |
1,864 |
1,803 |
1,813 |
-3.67% |
47,800 |
2024/4/15 |
1,958 |
1,958 |
1,875 |
1,882 |
-5.81% |
48,500 |
2024/4/12 |
1,900 |
2,032 |
1,865 |
1,998 |
+8.53% |
122,300 |
2024/4/11 |
1,881 |
1,881 |
1,837 |
1,841 |
-4.11% |
41,900 |
2024/4/10 |
1,855 |
1,936 |
1,832 |
1,920 |
+3.50% |
36,100 |
2024/4/9 |
1,851 |
1,855 |
1,830 |
1,855 |
+0.22% |
4,600 |
2024/4/8 |
1,814 |
1,851 |
1,814 |
1,851 |
+2.04% |
9,200 |
2024/4/5 |
1,850 |
1,852 |
1,808 |
1,814 |
-1.95% |
12,600 |
2024/4/4 |
1,865 |
1,890 |
1,850 |
1,850 |
-0.54% |
9,100 |
2024/4/3 |
1,837 |
1,885 |
1,831 |
1,860 |
+0.27% |
8,900 |
2024/4/2 |
1,898 |
1,898 |
1,838 |
1,855 |
-2.27% |
14,300 |
2024/4/1 |
1,910 |
1,915 |
1,880 |
1,898 |
-0.94% |
11,500 |
2024/3/29 |
1,893 |
1,929 |
1,883 |
1,916 |
+1.22% |
13,200 |
2024/3/28 |
1,902 |
1,932 |
1,860 |
1,893 |
-3.12% |
16,000 |
2024/3/27 |
1,957 |
1,970 |
1,939 |
1,954 |
-0.10% |
26,200 |
2024/3/26 |
1,980 |
2,000 |
1,953 |
1,956 |
-0.86% |
18,200 |
2024/3/25 |
2,010 |
2,010 |
1,970 |
1,973 |
-1.84% |
21,200 |
2024/3/22 |
2,016 |
2,016 |
1,990 |
2,010 |
-0.25% |
8,000 |
2024/3/21 |
2,015 |
2,027 |
1,980 |
2,015 |
+1.31% |
14,400 |
2024/3/19 |
1,946 |
1,996 |
1,946 |
1,989 |
+2.79% |
9,100 |
2024/3/18 |
1,952 |
1,971 |
1,933 |
1,935 |
+0.26% |
14,200 |
2024/3/15 |
1,920 |
1,954 |
1,914 |
1,930 |
+0.57% |
11,500 |
2024/3/14 |
1,938 |
1,938 |
1,910 |
1,919 |
-2.19% |
15,100 |
2024/3/13 |
1,961 |
2,027 |
1,949 |
1,962 |
+0.51% |
20,100 |
2024/3/12 |
1,965 |
1,980 |
1,905 |
1,952 |
-2.59% |
45,600 |
2024/3/11 |
2,006 |
2,025 |
1,975 |
2,004 |
-0.10% |
16,400 |
2024/3/8 |
1,999 |
2,054 |
1,977 |
2,006 |
-0.05% |
15,800 |
2024/3/7 |
2,048 |
2,050 |
1,993 |
2,007 |
-1.81% |
20,000 |
2024/3/6 |
1,978 |
2,052 |
1,957 |
2,044 |
+3.60% |
25,100 |
2024/3/5 |
1,922 |
1,979 |
1,910 |
1,973 |
+2.49% |
12,000 |
2024/3/4 |
1,951 |
1,952 |
1,910 |
1,925 |
-1.13% |
23,000 |
2024/3/1 |
1,985 |
1,996 |
1,945 |
1,947 |
-1.91% |
16,700 |
2024/2/29 |
2,019 |
2,019 |
1,970 |
1,985 |
-1.49% |
21,800 |
2024/2/28 |
2,049 |
2,072 |
2,015 |
2,015 |
-0.98% |
17,900 |
2024/2/27 |
2,076 |
2,077 |
2,035 |
2,035 |
-2.68% |
25,400 |
2024/2/26 |
2,077 |
2,101 |
2,062 |
2,091 |
+1.06% |
16,800 |
2024/2/22 |
2,078 |
2,081 |
2,047 |
2,069 |
+0.68% |
12,600 |
2024/2/21 |
2,085 |
2,085 |
2,044 |
2,055 |
-1.44% |
16,600 |
2024/2/20 |
2,132 |
2,157 |
2,080 |
2,085 |
-3.65% |
44,900 |
2024/2/19 |
2,187 |
2,187 |
2,122 |
2,164 |
-1.05% |
26,400 |
2024/2/16 |
2,140 |
2,230 |
2,121 |
2,187 |
+3.26% |
21,700 |
2024/2/15 |
2,201 |
2,238 |
2,099 |
2,118 |
-3.29% |
68,600 |
2024/2/14 |
2,224 |
2,239 |
2,152 |
2,190 |
-2.67% |
45,500 |
2024/2/13 |
2,182 |
2,261 |
2,153 |
2,250 |
+5.39% |
84,500 |
2024/2/9 |
2,386 |
2,400 |
2,110 |
2,135 |
-11.30% |
162,700 |
2024/2/8 |
2,300 |
2,424 |
2,275 |
2,407 |
+5.25% |
65,300 |
2024/2/7 |
2,211 |
2,349 |
2,190 |
2,287 |
+5.44% |
138,000 |
2024/2/6 |
2,130 |
2,215 |
2,020 |
2,169 |
-2.74% |
180,400 |
2024/2/5 |
2,125 |
2,278 |
2,089 |
2,230 |
+6.29% |
98,300 |
2024/2/2 |
2,060 |
2,098 |
2,050 |
2,098 |
+2.59% |
10,800 |
2024/2/1 |
2,100 |
2,100 |
2,038 |
2,045 |
-2.57% |
15,600 |
2024/1/31 |
2,073 |
2,099 |
2,063 |
2,099 |
-0.05% |
8,600 |
2024/1/30 |
2,100 |
2,125 |
2,074 |
2,100 |
+0.00% |
16,600 |
2024/1/29 |
2,093 |
2,129 |
2,067 |
2,100 |
+0.33% |
15,700 |
2024/1/26 |
2,130 |
2,143 |
2,080 |
2,093 |
-1.97% |
13,700 |
2024/1/25 |
2,145 |
2,166 |
2,114 |
2,135 |
+0.00% |
12,800 |
2024/1/24 |
2,182 |
2,182 |
2,113 |
2,135 |
-2.15% |
15,300 |
2024/1/23 |
2,128 |
2,267 |
2,125 |
2,182 |
+2.30% |
35,900 |
2024/1/22 |
2,182 |
2,200 |
2,117 |
2,133 |
-1.39% |
24,800 |
2024/1/19 |
2,217 |
2,220 |
2,133 |
2,163 |
-2.57% |
33,100 |
2024/1/18 |
2,230 |
2,265 |
2,220 |
2,220 |
-1.16% |
11,300 |
2024/1/17 |
2,299 |
2,328 |
2,245 |
2,246 |
-1.06% |
18,900 |
2024/1/16 |
2,325 |
2,325 |
2,217 |
2,270 |
-2.24% |
15,100 |
2024/1/15 |
2,271 |
2,357 |
2,251 |
2,322 |
+3.66% |
30,800 |
2024/1/12 |
2,152 |
2,267 |
2,152 |
2,240 |
+2.10% |
19,900 |
2024/1/11 |
2,201 |
2,217 |
2,121 |
2,194 |
-0.72% |
22,600 |
2024/1/10 |
2,210 |
2,221 |
2,190 |
2,210 |
+0.05% |
6,000 |
2024/1/9 |
2,159 |
2,214 |
2,159 |
2,209 |
+2.60% |
8,100 |
2024/1/5 |
2,200 |
2,221 |
2,150 |
2,153 |
-3.58% |
11,200 |
2024/1/4 |
2,067 |
2,233 |
2,056 |
2,233 |
+7.67% |
10,900 |
2023/12/29 |
2,129 |
2,144 |
2,074 |
2,074 |
-3.49% |
10,900 |
2023/12/28 |
2,109 |
2,172 |
2,018 |
2,149 |
+1.42% |
22,300 |
2023/12/27 |
2,155 |
2,194 |
2,097 |
2,119 |
-2.03% |
15,500 |
2023/12/26 |
2,260 |
2,284 |
2,158 |
2,163 |
-2.57% |
18,400 |
2023/12/25 |
2,180 |
2,294 |
2,180 |
2,220 |
+2.45% |
40,400 |
2023/12/22 |
2,141 |
2,167 |
2,091 |
2,167 |
+0.46% |
12,800 |
2023/12/21 |
2,203 |
2,203 |
2,130 |
2,157 |
-3.88% |
17,900 |
2023/12/20 |
2,050 |
2,244 |
2,050 |
2,244 |
+10.76% |
105,900 |
2023/12/19 |
1,913 |
2,074 |
1,913 |
2,026 |
+5.36% |
41,600 |
2023/12/18 |
1,870 |
1,925 |
1,870 |
1,923 |
+3.17% |
16,500 |
2023/12/15 |
1,859 |
1,875 |
1,834 |
1,864 |
+1.30% |
8,100 |
2023/12/14 |
1,810 |
1,840 |
1,798 |
1,840 |
+1.71% |
11,300 |
2023/12/13 |
1,716 |
1,847 |
1,716 |
1,809 |
+6.22% |
17,900 |
2023/12/12 |
1,703 |
1,720 |
1,660 |
1,703 |
+1.19% |
6,100 |
2023/12/11 |
1,645 |
1,684 |
1,645 |
1,683 |
+2.19% |
3,300 |
2023/12/8 |
1,670 |
1,691 |
1,635 |
1,647 |
-1.67% |
8,200 |
2023/12/7 |
1,710 |
1,710 |
1,670 |
1,675 |
-2.05% |
6,700 |
2023/12/6 |
1,689 |
1,753 |
1,689 |
1,710 |
+0.59% |
4,800 |
2023/12/5 |
1,727 |
1,728 |
1,680 |
1,700 |
-2.47% |
9,100 |
2023/12/4 |
1,787 |
1,787 |
1,730 |
1,743 |
-3.43% |
9,200 |
2023/12/1 |
1,776 |
1,825 |
1,763 |
1,805 |
+2.62% |
47,800 |
2023/11/30 |
1,733 |
1,775 |
1,715 |
1,759 |
+1.68% |
22,900 |
2023/11/29 |
1,737 |
1,772 |
1,724 |
1,730 |
-1.42% |
5,900 |
2023/11/28 |
1,731 |
1,765 |
1,731 |
1,755 |
-0.11% |
2,600 |
2023/11/27 |
1,787 |
1,787 |
1,737 |
1,757 |
-1.68% |
8,300 |
2023/11/24 |
1,773 |
1,794 |
1,763 |
1,787 |
+3.12% |
10,100 |
2023/11/22 |
1,727 |
1,741 |
1,718 |
1,733 |
-0.80% |
3,200 |
2023/11/21 |
1,650 |
1,747 |
1,645 |
1,747 |
+5.88% |
20,000 |
2023/11/20 |
1,659 |
1,659 |
1,622 |
1,650 |
-0.60% |
6,700 |
2023/11/17 |
1,660 |
1,684 |
1,660 |
1,660 |
-0.36% |
2,100 |
2023/11/16 |
1,659 |
1,667 |
1,640 |
1,666 |
+0.42% |
3,700 |
2023/11/15 |
1,660 |
1,676 |
1,658 |
1,659 |
-0.24% |
2,500 |
2023/11/14 |
1,709 |
1,709 |
1,659 |
1,663 |
-2.18% |
5,600 |
2023/11/13 |
1,700 |
1,723 |
1,673 |
1,700 |
-2.02% |
7,600 |
2023/11/10 |
1,773 |
1,773 |
1,706 |
1,735 |
-2.64% |
8,600 |
2023/11/9 |
1,601 |
1,793 |
1,598 |
1,782 |
+10.07% |
66,800 |
2023/11/8 |
1,794 |
1,794 |
1,596 |
1,619 |
-3.57% |
30,200 |
2023/11/7 |
1,570 |
1,684 |
1,570 |
1,679 |
+11.93% |
48,300 |
2023/11/6 |
1,444 |
1,530 |
1,444 |
1,500 |
+5.12% |
25,100 |
2023/11/2 |
1,428 |
1,464 |
1,427 |
1,427 |
-0.07% |
7,800 |
2023/11/1 |
1,422 |
1,452 |
1,413 |
1,428 |
+0.07% |
7,300 |
2023/10/31 |
1,430 |
1,433 |
1,403 |
1,427 |
-0.42% |
6,200 |
2023/10/30 |
1,448 |
1,459 |
1,427 |
1,433 |
-1.04% |
10,100 |
2023/10/27 |
1,448 |
1,470 |
1,439 |
1,448 |
+0.84% |
10,200 |
2023/10/26 |
1,450 |
1,468 |
1,432 |
1,436 |
-1.31% |
14,000 |
2023/10/25 |
1,517 |
1,517 |
1,448 |
1,455 |
-0.14% |
10,500 |
|