日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,787 |
1,804 |
1,786 |
1,795 |
+0.50% |
10,200 |
2024/4/22 |
1,824 |
1,824 |
1,784 |
1,786 |
-0.11% |
8,800 |
2024/4/19 |
1,824 |
1,824 |
1,766 |
1,788 |
-0.67% |
7,300 |
2024/4/18 |
1,809 |
1,833 |
1,795 |
1,800 |
-1.15% |
6,600 |
2024/4/17 |
1,836 |
1,836 |
1,762 |
1,821 |
-0.82% |
14,600 |
2024/4/16 |
1,850 |
1,850 |
1,805 |
1,836 |
-1.08% |
11,700 |
2024/4/15 |
1,865 |
1,866 |
1,830 |
1,856 |
-0.59% |
10,600 |
2024/4/12 |
1,881 |
1,895 |
1,866 |
1,867 |
-1.22% |
8,300 |
2024/4/11 |
1,894 |
1,894 |
1,878 |
1,890 |
-0.26% |
6,500 |
2024/4/10 |
1,889 |
1,919 |
1,886 |
1,895 |
+0.21% |
13,500 |
2024/4/9 |
1,916 |
1,916 |
1,890 |
1,891 |
-0.79% |
11,700 |
2024/4/8 |
1,895 |
1,917 |
1,890 |
1,906 |
+0.85% |
12,900 |
2024/4/5 |
1,895 |
1,896 |
1,846 |
1,890 |
-0.32% |
15,800 |
2024/4/4 |
1,944 |
1,944 |
1,890 |
1,896 |
-1.51% |
12,300 |
2024/4/3 |
1,943 |
1,943 |
1,909 |
1,925 |
-0.05% |
7,500 |
2024/4/2 |
1,934 |
1,945 |
1,891 |
1,926 |
+0.89% |
11,700 |
2024/4/1 |
1,899 |
1,946 |
1,880 |
1,909 |
+2.36% |
16,700 |
2024/3/29 |
1,871 |
1,879 |
1,858 |
1,865 |
+0.38% |
12,800 |
2024/3/28 |
1,857 |
1,865 |
1,835 |
1,858 |
+2.26% |
10,700 |
2024/3/27 |
1,811 |
1,825 |
1,806 |
1,817 |
+0.94% |
5,400 |
2024/3/26 |
1,846 |
1,846 |
1,798 |
1,800 |
-1.32% |
8,700 |
2024/3/25 |
1,828 |
1,874 |
1,800 |
1,824 |
+2.01% |
9,900 |
2024/3/22 |
1,869 |
1,869 |
1,788 |
1,788 |
-3.82% |
14,500 |
2024/3/21 |
1,869 |
1,869 |
1,845 |
1,859 |
+0.05% |
4,300 |
2024/3/19 |
1,819 |
1,858 |
1,806 |
1,858 |
+2.09% |
12,400 |
2024/3/18 |
1,820 |
1,840 |
1,785 |
1,820 |
+2.25% |
7,200 |
2024/3/15 |
1,774 |
1,790 |
1,756 |
1,780 |
+0.51% |
5,700 |
2024/3/14 |
1,818 |
1,818 |
1,756 |
1,771 |
-2.59% |
6,000 |
2024/3/13 |
1,825 |
1,840 |
1,797 |
1,818 |
-0.38% |
9,700 |
2024/3/12 |
1,896 |
1,896 |
1,800 |
1,825 |
-1.99% |
20,400 |
2024/3/11 |
1,780 |
1,899 |
1,749 |
1,862 |
+9.53% |
61,600 |
2024/3/8 |
1,722 |
1,724 |
1,697 |
1,700 |
-0.87% |
10,700 |
2024/3/7 |
1,700 |
1,718 |
1,696 |
1,715 |
+0.94% |
7,200 |
2024/3/6 |
1,689 |
1,712 |
1,689 |
1,699 |
+0.71% |
2,500 |
2024/3/5 |
1,700 |
1,713 |
1,684 |
1,687 |
-0.65% |
4,500 |
2024/3/4 |
1,731 |
1,735 |
1,696 |
1,698 |
-1.79% |
11,200 |
2024/3/1 |
1,742 |
1,748 |
1,680 |
1,729 |
-0.75% |
11,900 |
2024/2/29 |
1,745 |
1,750 |
1,737 |
1,742 |
-0.29% |
2,600 |
2024/2/28 |
1,757 |
1,768 |
1,747 |
1,747 |
-0.40% |
4,700 |
2024/2/27 |
1,747 |
1,754 |
1,745 |
1,754 |
+1.04% |
1,900 |
2024/2/26 |
1,757 |
1,775 |
1,733 |
1,736 |
+0.35% |
10,800 |
2024/2/22 |
1,749 |
1,749 |
1,722 |
1,730 |
-1.09% |
7,700 |
2024/2/21 |
1,755 |
1,756 |
1,736 |
1,749 |
-0.29% |
4,800 |
2024/2/20 |
1,701 |
1,765 |
1,698 |
1,754 |
+4.72% |
22,000 |
2024/2/19 |
1,700 |
1,700 |
1,648 |
1,675 |
-1.35% |
19,000 |
2024/2/16 |
1,701 |
1,738 |
1,630 |
1,698 |
+13.28% |
93,200 |
2024/2/15 |
1,505 |
1,510 |
1,496 |
1,499 |
-0.07% |
4,300 |
2024/2/14 |
1,490 |
1,503 |
1,489 |
1,500 |
+0.74% |
3,100 |
2024/2/13 |
1,494 |
1,508 |
1,477 |
1,489 |
-0.33% |
10,100 |
2024/2/9 |
1,508 |
1,508 |
1,488 |
1,494 |
-0.07% |
1,700 |
2024/2/8 |
1,496 |
1,500 |
1,490 |
1,495 |
+0.61% |
1,400 |
2024/2/7 |
1,493 |
1,502 |
1,449 |
1,486 |
-0.87% |
12,600 |
2024/2/6 |
1,492 |
1,509 |
1,492 |
1,499 |
+0.54% |
5,300 |
2024/2/5 |
1,510 |
1,522 |
1,491 |
1,491 |
-0.80% |
13,800 |
2024/2/2 |
1,501 |
1,515 |
1,495 |
1,503 |
+0.20% |
2,700 |
2024/2/1 |
1,491 |
1,509 |
1,491 |
1,500 |
-0.13% |
3,500 |
2024/1/31 |
1,500 |
1,512 |
1,499 |
1,502 |
+0.13% |
2,600 |
2024/1/30 |
1,500 |
1,509 |
1,489 |
1,500 |
+0.00% |
3,000 |
2024/1/29 |
1,500 |
1,503 |
1,485 |
1,500 |
+0.00% |
900 |
2024/1/26 |
1,514 |
1,514 |
1,490 |
1,500 |
-0.66% |
2,600 |
2024/1/25 |
1,523 |
1,523 |
1,498 |
1,510 |
-0.85% |
1,000 |
2024/1/24 |
1,500 |
1,530 |
1,492 |
1,523 |
+1.80% |
1,800 |
2024/1/23 |
1,497 |
1,504 |
1,495 |
1,496 |
-0.07% |
1,400 |
2024/1/22 |
1,510 |
1,510 |
1,490 |
1,497 |
-0.27% |
2,600 |
2024/1/19 |
1,523 |
1,551 |
1,501 |
1,501 |
-1.44% |
3,400 |
2024/1/18 |
1,539 |
1,588 |
1,523 |
1,523 |
+3.54% |
15,300 |
2024/1/17 |
1,518 |
1,518 |
1,448 |
1,471 |
-2.52% |
6,700 |
2024/1/16 |
1,421 |
1,509 |
1,421 |
1,509 |
+6.19% |
16,600 |
2024/1/15 |
1,410 |
1,426 |
1,410 |
1,421 |
+0.78% |
2,700 |
2024/1/12 |
1,425 |
1,425 |
1,402 |
1,410 |
-0.84% |
2,600 |
2024/1/11 |
1,410 |
1,438 |
1,410 |
1,422 |
+1.21% |
2,700 |
2024/1/10 |
1,406 |
1,421 |
1,377 |
1,405 |
-0.43% |
12,500 |
2024/1/9 |
1,421 |
1,428 |
1,406 |
1,411 |
-0.63% |
4,300 |
2024/1/5 |
1,437 |
1,437 |
1,416 |
1,420 |
-1.25% |
3,100 |
2024/1/4 |
1,381 |
1,438 |
1,381 |
1,438 |
+1.63% |
3,800 |
2023/12/29 |
1,417 |
1,434 |
1,396 |
1,415 |
-0.28% |
6,700 |
2023/12/28 |
1,429 |
1,429 |
1,399 |
1,419 |
-0.70% |
6,600 |
2023/12/27 |
1,426 |
1,429 |
1,384 |
1,429 |
+1.42% |
5,500 |
2023/12/26 |
1,427 |
1,427 |
1,405 |
1,409 |
+0.86% |
3,700 |
2023/12/25 |
1,480 |
1,480 |
1,352 |
1,397 |
-3.66% |
23,000 |
2023/12/22 |
1,388 |
1,453 |
1,338 |
1,450 |
+14.35% |
60,300 |
2023/12/21 |
1,289 |
1,289 |
1,255 |
1,268 |
-1.71% |
56,800 |
2023/12/20 |
1,285 |
1,290 |
1,270 |
1,290 |
-0.31% |
3,800 |
2023/12/19 |
1,274 |
1,296 |
1,265 |
1,294 |
+0.00% |
4,100 |
2023/12/18 |
1,278 |
1,296 |
1,260 |
1,294 |
+1.89% |
4,900 |
2023/12/15 |
1,242 |
1,278 |
1,242 |
1,270 |
+3.34% |
2,800 |
2023/12/14 |
1,290 |
1,290 |
1,216 |
1,229 |
-3.83% |
38,900 |
2023/12/13 |
1,275 |
1,290 |
1,261 |
1,278 |
-0.08% |
4,100 |
2023/12/12 |
1,281 |
1,293 |
1,264 |
1,279 |
+0.24% |
4,700 |
2023/12/11 |
1,328 |
1,340 |
1,252 |
1,276 |
-5.41% |
34,100 |
2023/12/8 |
1,332 |
1,350 |
1,316 |
1,349 |
+1.58% |
21,900 |
2023/12/7 |
1,321 |
1,328 |
1,304 |
1,328 |
+3.51% |
7,300 |
2023/12/6 |
1,292 |
1,302 |
1,275 |
1,283 |
-0.70% |
6,200 |
2023/12/5 |
1,272 |
1,294 |
1,272 |
1,292 |
+1.57% |
2,900 |
2023/12/4 |
1,263 |
1,272 |
1,253 |
1,272 |
+0.71% |
2,700 |
2023/12/1 |
1,264 |
1,266 |
1,263 |
1,263 |
-0.71% |
1,600 |
2023/11/30 |
1,252 |
1,272 |
1,252 |
1,272 |
+0.00% |
1,800 |
2023/11/29 |
1,257 |
1,272 |
1,255 |
1,272 |
-1.17% |
1,900 |
2023/11/28 |
1,297 |
1,297 |
1,279 |
1,287 |
-0.23% |
1,100 |
2023/11/27 |
1,281 |
1,303 |
1,276 |
1,290 |
+2.06% |
1,100 |
2023/11/24 |
1,282 |
1,298 |
1,264 |
1,264 |
-2.47% |
6,800 |
2023/11/22 |
1,286 |
1,299 |
1,286 |
1,296 |
+0.00% |
1,700 |
2023/11/21 |
1,290 |
1,310 |
1,290 |
1,296 |
+0.54% |
3,900 |
2023/11/20 |
1,286 |
1,298 |
1,280 |
1,289 |
-0.39% |
6,400 |
2023/11/17 |
1,262 |
1,298 |
1,258 |
1,294 |
+2.54% |
7,500 |
2023/11/16 |
1,239 |
1,262 |
1,239 |
1,262 |
+1.94% |
700 |
2023/11/15 |
1,235 |
1,249 |
1,235 |
1,238 |
-1.20% |
2,600 |
2023/11/14 |
1,240 |
1,258 |
1,230 |
1,253 |
+0.08% |
6,600 |
2023/11/13 |
1,244 |
1,258 |
1,243 |
1,252 |
+0.97% |
2,100 |
2023/11/10 |
1,225 |
1,242 |
1,225 |
1,240 |
-0.08% |
2,400 |
2023/11/9 |
1,206 |
1,241 |
1,200 |
1,241 |
+2.73% |
7,200 |
2023/11/8 |
1,269 |
1,269 |
1,208 |
1,208 |
-4.28% |
23,000 |
2023/11/7 |
1,270 |
1,286 |
1,260 |
1,262 |
-1.87% |
8,200 |
2023/11/6 |
1,298 |
1,298 |
1,269 |
1,286 |
+0.31% |
7,500 |
2023/11/2 |
1,282 |
1,310 |
1,281 |
1,282 |
+0.00% |
12,000 |
2023/11/1 |
1,329 |
1,329 |
1,280 |
1,282 |
-2.44% |
13,600 |
2023/10/31 |
1,353 |
1,375 |
1,291 |
1,314 |
-0.68% |
12,000 |
2023/10/30 |
1,319 |
1,354 |
1,309 |
1,323 |
-10.55% |
35,600 |
2023/10/27 |
1,448 |
1,498 |
1,446 |
1,479 |
+2.14% |
11,200 |
2023/10/26 |
1,432 |
1,501 |
1,432 |
1,448 |
-0.48% |
5,700 |
2023/10/25 |
1,452 |
1,471 |
1,432 |
1,455 |
+0.21% |
5,200 |
2023/10/24 |
1,501 |
1,505 |
1,415 |
1,452 |
-3.26% |
18,600 |
2023/10/23 |
1,562 |
1,568 |
1,472 |
1,501 |
-1.38% |
23,000 |
|