日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,980 |
1,985 |
1,923 |
1,950 |
-2.79% |
54,600 |
2024/4/18 |
2,005 |
2,024 |
1,994 |
2,006 |
+0.80% |
38,900 |
2024/4/17 |
2,010 |
2,011 |
1,978 |
1,990 |
-1.00% |
33,600 |
2024/4/16 |
2,040 |
2,040 |
2,006 |
2,010 |
-1.86% |
31,700 |
2024/4/15 |
2,053 |
2,055 |
2,030 |
2,048 |
+0.00% |
23,700 |
2024/4/12 |
2,048 |
2,058 |
2,039 |
2,048 |
+0.00% |
10,500 |
2024/4/11 |
2,042 |
2,059 |
2,030 |
2,048 |
+0.05% |
12,600 |
2024/4/10 |
2,027 |
2,055 |
2,026 |
2,047 |
+0.99% |
35,900 |
2024/4/9 |
2,016 |
2,037 |
2,016 |
2,027 |
+0.25% |
14,800 |
2024/4/8 |
2,020 |
2,034 |
2,016 |
2,022 |
+0.40% |
31,000 |
2024/4/5 |
2,020 |
2,020 |
1,995 |
2,014 |
-1.03% |
41,500 |
2024/4/4 |
2,054 |
2,063 |
2,021 |
2,035 |
+0.15% |
40,500 |
2024/4/3 |
2,038 |
2,042 |
2,019 |
2,032 |
-0.39% |
35,100 |
2024/4/2 |
2,063 |
2,063 |
2,034 |
2,040 |
-0.58% |
32,700 |
2024/4/1 |
2,088 |
2,092 |
2,051 |
2,052 |
-1.39% |
33,800 |
2024/3/29 |
2,060 |
2,091 |
2,053 |
2,081 |
+0.05% |
39,900 |
2024/3/28 |
2,040 |
2,093 |
2,035 |
2,080 |
-1.28% |
46,300 |
2024/3/27 |
2,127 |
2,127 |
2,077 |
2,107 |
-1.08% |
59,500 |
2024/3/26 |
2,165 |
2,179 |
2,127 |
2,130 |
-1.53% |
65,100 |
2024/3/25 |
2,193 |
2,211 |
2,162 |
2,163 |
-0.78% |
45,500 |
2024/3/22 |
2,207 |
2,217 |
2,173 |
2,180 |
-0.91% |
49,800 |
2024/3/21 |
2,189 |
2,207 |
2,176 |
2,200 |
+1.85% |
55,600 |
2024/3/19 |
2,152 |
2,175 |
2,152 |
2,160 |
+0.37% |
25,900 |
2024/3/18 |
2,150 |
2,161 |
2,144 |
2,152 |
+0.09% |
24,400 |
2024/3/15 |
2,143 |
2,152 |
2,139 |
2,150 |
+0.14% |
15,100 |
2024/3/14 |
2,149 |
2,170 |
2,112 |
2,147 |
+1.42% |
18,500 |
2024/3/13 |
2,168 |
2,168 |
2,112 |
2,117 |
-2.04% |
22,800 |
2024/3/12 |
2,151 |
2,186 |
2,127 |
2,161 |
+0.89% |
20,000 |
2024/3/11 |
2,150 |
2,171 |
2,122 |
2,142 |
-1.97% |
35,200 |
2024/3/8 |
2,150 |
2,195 |
2,141 |
2,185 |
+1.02% |
45,500 |
2024/3/7 |
2,170 |
2,170 |
2,141 |
2,163 |
+0.09% |
36,300 |
2024/3/6 |
2,166 |
2,175 |
2,146 |
2,161 |
-0.41% |
43,600 |
2024/3/5 |
2,216 |
2,217 |
2,165 |
2,170 |
-3.77% |
58,600 |
2024/3/4 |
2,196 |
2,268 |
2,196 |
2,255 |
+2.69% |
143,300 |
2024/3/1 |
2,192 |
2,218 |
2,160 |
2,196 |
+2.47% |
54,100 |
2024/2/29 |
2,140 |
2,164 |
2,110 |
2,143 |
-0.28% |
48,100 |
2024/2/28 |
2,156 |
2,171 |
2,125 |
2,149 |
-1.33% |
59,100 |
2024/2/27 |
2,181 |
2,217 |
2,164 |
2,178 |
-0.73% |
65,700 |
2024/2/26 |
2,201 |
2,225 |
2,175 |
2,194 |
-0.45% |
58,000 |
2024/2/22 |
2,200 |
2,240 |
2,175 |
2,204 |
+0.27% |
48,500 |
2024/2/21 |
2,220 |
2,236 |
2,191 |
2,198 |
-3.13% |
53,000 |
2024/2/20 |
2,201 |
2,270 |
2,195 |
2,269 |
+4.56% |
116,900 |
2024/2/19 |
2,223 |
2,249 |
2,145 |
2,170 |
-4.53% |
131,200 |
2024/2/16 |
2,053 |
2,276 |
2,033 |
2,273 |
+10.50% |
273,000 |
2024/2/15 |
2,120 |
2,120 |
2,017 |
2,057 |
+19.59% |
326,700 |
2024/2/14 |
1,788 |
1,788 |
1,707 |
1,720 |
-3.75% |
35,000 |
2024/2/13 |
1,741 |
1,799 |
1,741 |
1,787 |
+2.64% |
23,300 |
2024/2/9 |
1,749 |
1,757 |
1,735 |
1,741 |
-0.23% |
11,900 |
2024/2/8 |
1,752 |
1,752 |
1,725 |
1,745 |
-1.08% |
16,100 |
2024/2/7 |
1,776 |
1,779 |
1,751 |
1,764 |
-0.84% |
21,200 |
2024/2/6 |
1,782 |
1,805 |
1,779 |
1,779 |
-0.73% |
13,200 |
2024/2/5 |
1,776 |
1,801 |
1,776 |
1,792 |
+0.90% |
9,300 |
2024/2/2 |
1,795 |
1,795 |
1,772 |
1,776 |
-0.50% |
11,800 |
2024/2/1 |
1,805 |
1,809 |
1,785 |
1,785 |
-1.16% |
22,500 |
2024/1/31 |
1,818 |
1,818 |
1,787 |
1,806 |
-1.31% |
28,900 |
2024/1/30 |
1,820 |
1,856 |
1,805 |
1,830 |
+0.72% |
31,200 |
2024/1/29 |
1,803 |
1,822 |
1,794 |
1,817 |
+1.40% |
22,000 |
2024/1/26 |
1,762 |
1,799 |
1,760 |
1,792 |
+1.24% |
30,800 |
2024/1/25 |
1,770 |
1,778 |
1,759 |
1,770 |
+0.23% |
18,600 |
2024/1/24 |
1,766 |
1,771 |
1,754 |
1,766 |
+0.40% |
15,700 |
2024/1/23 |
1,753 |
1,767 |
1,744 |
1,759 |
+0.51% |
21,400 |
2024/1/22 |
1,711 |
1,755 |
1,711 |
1,750 |
+2.28% |
37,400 |
2024/1/19 |
1,695 |
1,720 |
1,695 |
1,711 |
+1.48% |
35,200 |
2024/1/18 |
1,700 |
1,702 |
1,682 |
1,686 |
-1.06% |
48,800 |
2024/1/17 |
1,711 |
1,734 |
1,702 |
1,704 |
-0.70% |
29,700 |
2024/1/16 |
1,735 |
1,738 |
1,707 |
1,716 |
-1.15% |
49,400 |
2024/1/15 |
1,737 |
1,749 |
1,730 |
1,736 |
+0.29% |
42,100 |
2024/1/12 |
1,750 |
1,750 |
1,710 |
1,731 |
-0.69% |
40,500 |
2024/1/11 |
1,738 |
1,754 |
1,735 |
1,743 |
+0.11% |
29,800 |
2024/1/10 |
1,735 |
1,760 |
1,727 |
1,741 |
+0.23% |
38,000 |
2024/1/9 |
1,748 |
1,749 |
1,725 |
1,737 |
+0.12% |
14,200 |
2024/1/5 |
1,760 |
1,765 |
1,720 |
1,735 |
-1.70% |
44,300 |
2024/1/4 |
1,767 |
1,768 |
1,747 |
1,765 |
-1.89% |
46,000 |
2023/12/29 |
1,776 |
1,809 |
1,774 |
1,799 |
+1.87% |
20,500 |
2023/12/28 |
1,742 |
1,784 |
1,737 |
1,766 |
+0.46% |
34,000 |
2023/12/27 |
1,750 |
1,758 |
1,726 |
1,758 |
+0.40% |
34,800 |
2023/12/26 |
1,734 |
1,752 |
1,723 |
1,751 |
+0.46% |
22,900 |
2023/12/25 |
1,793 |
1,793 |
1,737 |
1,743 |
-1.86% |
11,700 |
2023/12/22 |
1,768 |
1,787 |
1,768 |
1,776 |
-0.17% |
8,900 |
2023/12/21 |
1,765 |
1,780 |
1,727 |
1,779 |
-0.17% |
33,000 |
2023/12/20 |
1,783 |
1,802 |
1,779 |
1,782 |
+0.00% |
28,600 |
2023/12/19 |
1,798 |
1,799 |
1,776 |
1,782 |
-1.27% |
21,500 |
2023/12/18 |
1,801 |
1,809 |
1,776 |
1,805 |
+0.06% |
14,500 |
2023/12/15 |
1,856 |
1,856 |
1,782 |
1,804 |
-1.58% |
45,100 |
2023/12/14 |
1,868 |
1,887 |
1,812 |
1,833 |
-1.56% |
25,400 |
2023/12/13 |
1,803 |
1,862 |
1,803 |
1,862 |
+3.33% |
24,600 |
2023/12/12 |
1,785 |
1,830 |
1,785 |
1,802 |
+1.12% |
16,300 |
2023/12/11 |
1,817 |
1,819 |
1,758 |
1,782 |
-1.27% |
26,000 |
2023/12/8 |
1,800 |
1,809 |
1,785 |
1,805 |
+0.00% |
9,500 |
2023/12/7 |
1,852 |
1,853 |
1,772 |
1,805 |
-2.54% |
40,300 |
2023/12/6 |
1,845 |
1,861 |
1,842 |
1,852 |
+0.43% |
12,100 |
2023/12/5 |
1,847 |
1,861 |
1,841 |
1,844 |
-0.49% |
7,700 |
2023/12/4 |
1,858 |
1,863 |
1,837 |
1,853 |
+0.38% |
9,800 |
2023/12/1 |
1,919 |
1,919 |
1,846 |
1,846 |
-3.05% |
30,600 |
2023/11/30 |
1,901 |
1,908 |
1,882 |
1,904 |
+0.90% |
9,600 |
2023/11/29 |
1,901 |
1,901 |
1,880 |
1,887 |
-0.74% |
10,300 |
2023/11/28 |
1,923 |
1,923 |
1,900 |
1,901 |
-1.30% |
8,800 |
2023/11/27 |
1,925 |
1,938 |
1,893 |
1,926 |
+0.05% |
18,500 |
2023/11/24 |
1,951 |
1,959 |
1,925 |
1,925 |
-1.33% |
7,800 |
2023/11/22 |
1,955 |
1,965 |
1,951 |
1,951 |
-1.37% |
3,700 |
2023/11/21 |
1,956 |
1,978 |
1,946 |
1,978 |
+1.80% |
9,500 |
2023/11/20 |
1,960 |
1,977 |
1,941 |
1,943 |
-1.77% |
9,300 |
2023/11/17 |
1,965 |
1,978 |
1,960 |
1,978 |
-0.10% |
1,400 |
2023/11/16 |
1,995 |
2,015 |
1,973 |
1,980 |
-1.25% |
6,300 |
2023/11/15 |
2,026 |
2,037 |
1,981 |
2,005 |
+0.91% |
23,600 |
2023/11/14 |
1,951 |
2,011 |
1,951 |
1,987 |
+1.38% |
14,200 |
2023/11/13 |
1,955 |
1,978 |
1,951 |
1,960 |
-0.96% |
14,400 |
2023/11/10 |
1,980 |
1,984 |
1,961 |
1,979 |
-0.05% |
10,300 |
2023/11/9 |
1,932 |
1,983 |
1,932 |
1,980 |
+1.28% |
7,800 |
2023/11/8 |
1,961 |
1,961 |
1,933 |
1,955 |
-1.71% |
6,500 |
2023/11/7 |
1,987 |
1,999 |
1,984 |
1,989 |
-0.55% |
3,800 |
2023/11/6 |
1,975 |
2,000 |
1,960 |
2,000 |
+2.56% |
13,500 |
2023/11/2 |
1,955 |
1,980 |
1,945 |
1,950 |
+0.00% |
9,600 |
2023/11/1 |
1,983 |
1,983 |
1,950 |
1,950 |
+0.15% |
31,000 |
2023/10/31 |
1,942 |
1,951 |
1,929 |
1,947 |
+1.25% |
8,000 |
2023/10/30 |
1,985 |
1,985 |
1,923 |
1,923 |
-2.53% |
8,600 |
2023/10/27 |
1,927 |
1,994 |
1,915 |
1,973 |
+2.39% |
17,000 |
2023/10/26 |
2,004 |
2,013 |
1,921 |
1,927 |
-5.45% |
26,000 |
2023/10/25 |
1,997 |
2,041 |
1,997 |
2,038 |
+0.10% |
7,900 |
2023/10/24 |
2,037 |
2,043 |
2,007 |
2,036 |
-0.49% |
11,100 |
2023/10/23 |
2,056 |
2,060 |
2,026 |
2,046 |
+0.10% |
6,100 |
2023/10/20 |
2,070 |
2,070 |
2,044 |
2,044 |
-0.63% |
3,300 |
2023/10/19 |
2,074 |
2,085 |
2,021 |
2,057 |
-2.05% |
19,800 |
|