日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,888 |
1,893 |
1,886 |
1,888 |
-0.16% |
27,000 |
2024/4/24 |
1,890 |
1,895 |
1,884 |
1,891 |
-0.05% |
35,600 |
2024/4/23 |
1,895 |
1,900 |
1,892 |
1,892 |
-0.16% |
18,800 |
2024/4/22 |
1,900 |
1,905 |
1,895 |
1,895 |
+0.21% |
43,700 |
2024/4/19 |
1,895 |
1,898 |
1,881 |
1,891 |
-0.21% |
56,800 |
2024/4/18 |
1,899 |
1,901 |
1,895 |
1,895 |
+0.32% |
32,800 |
2024/4/17 |
1,897 |
1,899 |
1,881 |
1,889 |
-0.47% |
54,300 |
2024/4/16 |
1,906 |
1,907 |
1,895 |
1,898 |
-0.63% |
52,900 |
2024/4/15 |
1,908 |
1,910 |
1,904 |
1,910 |
-0.05% |
28,600 |
2024/4/12 |
1,911 |
1,912 |
1,907 |
1,911 |
+0.00% |
38,600 |
2024/4/11 |
1,910 |
1,912 |
1,901 |
1,911 |
+0.00% |
51,500 |
2024/4/10 |
1,912 |
1,922 |
1,911 |
1,911 |
-0.42% |
34,100 |
2024/4/9 |
1,915 |
1,924 |
1,912 |
1,919 |
+0.05% |
33,800 |
2024/4/8 |
1,916 |
1,920 |
1,913 |
1,918 |
+0.21% |
36,800 |
2024/4/5 |
1,905 |
1,915 |
1,903 |
1,914 |
+0.68% |
42,200 |
2024/4/4 |
1,901 |
1,907 |
1,892 |
1,901 |
-0.11% |
41,300 |
2024/4/3 |
1,890 |
1,905 |
1,890 |
1,903 |
+0.63% |
43,700 |
2024/4/2 |
1,910 |
1,910 |
1,891 |
1,891 |
-1.05% |
74,900 |
2024/4/1 |
1,917 |
1,925 |
1,911 |
1,911 |
-0.31% |
37,600 |
2024/3/29 |
1,909 |
1,921 |
1,903 |
1,917 |
+1.00% |
44,200 |
2024/3/28 |
1,925 |
1,925 |
1,895 |
1,898 |
-2.87% |
118,900 |
2024/3/27 |
1,956 |
1,959 |
1,951 |
1,954 |
+0.41% |
133,700 |
2024/3/26 |
1,952 |
1,955 |
1,937 |
1,946 |
-0.51% |
116,200 |
2024/3/25 |
1,961 |
1,965 |
1,952 |
1,956 |
-0.46% |
105,500 |
2024/3/22 |
1,957 |
1,965 |
1,952 |
1,965 |
+0.26% |
58,300 |
2024/3/21 |
1,955 |
1,964 |
1,950 |
1,960 |
+0.93% |
86,100 |
2024/3/19 |
1,938 |
1,950 |
1,935 |
1,942 |
+0.26% |
59,700 |
2024/3/18 |
1,950 |
1,950 |
1,935 |
1,937 |
-0.31% |
63,500 |
2024/3/15 |
1,929 |
1,943 |
1,919 |
1,943 |
+0.67% |
193,000 |
2024/3/14 |
1,923 |
1,930 |
1,913 |
1,930 |
+0.84% |
42,100 |
2024/3/13 |
1,922 |
1,926 |
1,912 |
1,914 |
-0.36% |
51,500 |
2024/3/12 |
1,928 |
1,928 |
1,904 |
1,921 |
-0.21% |
64,400 |
2024/3/11 |
1,925 |
1,930 |
1,915 |
1,925 |
+0.21% |
81,900 |
2024/3/8 |
1,920 |
1,930 |
1,912 |
1,921 |
-0.36% |
74,200 |
2024/3/7 |
1,925 |
1,930 |
1,920 |
1,928 |
+0.26% |
43,400 |
2024/3/6 |
1,926 |
1,929 |
1,921 |
1,923 |
-0.16% |
52,400 |
2024/3/5 |
1,930 |
1,935 |
1,918 |
1,926 |
-0.26% |
46,400 |
2024/3/4 |
1,950 |
1,950 |
1,928 |
1,931 |
-0.77% |
66,000 |
2024/3/1 |
1,957 |
1,957 |
1,943 |
1,946 |
-0.46% |
37,300 |
2024/2/29 |
1,957 |
1,965 |
1,953 |
1,955 |
+0.26% |
51,600 |
2024/2/28 |
1,948 |
1,957 |
1,945 |
1,950 |
+0.00% |
32,200 |
2024/2/27 |
1,950 |
1,957 |
1,943 |
1,950 |
+0.00% |
39,200 |
2024/2/26 |
1,960 |
1,960 |
1,945 |
1,950 |
+0.00% |
29,700 |
2024/2/22 |
1,947 |
1,950 |
1,940 |
1,950 |
+0.15% |
25,400 |
2024/2/21 |
1,943 |
1,948 |
1,939 |
1,947 |
+0.21% |
37,600 |
2024/2/20 |
1,947 |
1,952 |
1,942 |
1,943 |
-0.10% |
38,300 |
2024/2/19 |
1,941 |
1,945 |
1,934 |
1,945 |
+0.83% |
26,900 |
2024/2/16 |
1,930 |
1,933 |
1,914 |
1,929 |
+0.89% |
40,400 |
2024/2/15 |
1,933 |
1,933 |
1,911 |
1,912 |
-1.09% |
53,200 |
2024/2/14 |
1,951 |
1,954 |
1,929 |
1,933 |
-1.33% |
67,200 |
2024/2/13 |
1,958 |
1,963 |
1,947 |
1,959 |
+0.05% |
56,600 |
2024/2/9 |
1,961 |
1,961 |
1,951 |
1,958 |
-0.15% |
40,700 |
2024/2/8 |
1,966 |
1,966 |
1,947 |
1,961 |
-0.25% |
53,800 |
2024/2/7 |
1,970 |
1,975 |
1,962 |
1,966 |
-0.20% |
41,700 |
2024/2/6 |
1,983 |
1,985 |
1,970 |
1,970 |
-0.76% |
46,600 |
2024/2/5 |
2,000 |
2,009 |
1,985 |
1,985 |
-0.75% |
43,900 |
2024/2/2 |
2,010 |
2,014 |
1,998 |
2,000 |
+0.50% |
33,100 |
2024/2/1 |
2,010 |
2,011 |
1,989 |
1,990 |
-1.73% |
42,700 |
2024/1/31 |
2,001 |
2,025 |
1,991 |
2,025 |
+1.20% |
88,800 |
2024/1/30 |
1,992 |
2,010 |
1,990 |
2,001 |
+0.60% |
64,800 |
2024/1/29 |
1,963 |
1,989 |
1,963 |
1,989 |
+1.32% |
44,600 |
2024/1/26 |
1,956 |
1,966 |
1,956 |
1,963 |
+0.51% |
40,300 |
2024/1/25 |
1,939 |
1,955 |
1,938 |
1,953 |
+0.26% |
28,400 |
2024/1/24 |
1,960 |
1,964 |
1,943 |
1,948 |
-0.92% |
35,600 |
2024/1/23 |
1,964 |
1,971 |
1,961 |
1,966 |
+0.15% |
33,500 |
2024/1/22 |
1,954 |
1,967 |
1,954 |
1,963 |
+0.36% |
19,500 |
2024/1/19 |
1,968 |
1,973 |
1,956 |
1,956 |
-0.61% |
32,600 |
2024/1/18 |
1,974 |
1,980 |
1,965 |
1,968 |
-0.30% |
32,700 |
2024/1/17 |
1,973 |
1,986 |
1,968 |
1,974 |
+0.05% |
25,500 |
2024/1/16 |
1,984 |
1,988 |
1,967 |
1,973 |
-0.50% |
27,300 |
2024/1/15 |
1,963 |
1,986 |
1,963 |
1,983 |
+1.02% |
37,300 |
2024/1/12 |
1,966 |
1,973 |
1,960 |
1,963 |
-0.30% |
38,400 |
2024/1/11 |
1,979 |
1,979 |
1,965 |
1,969 |
-0.30% |
37,400 |
2024/1/10 |
1,970 |
1,978 |
1,962 |
1,975 |
+0.36% |
41,100 |
2024/1/9 |
1,975 |
1,984 |
1,966 |
1,968 |
-0.35% |
43,500 |
2024/1/5 |
1,977 |
1,980 |
1,965 |
1,975 |
+0.61% |
44,200 |
2024/1/4 |
1,945 |
1,963 |
1,941 |
1,963 |
+1.19% |
49,500 |
2023/12/29 |
1,934 |
1,945 |
1,930 |
1,940 |
+0.78% |
55,300 |
2023/12/28 |
1,909 |
1,925 |
1,909 |
1,925 |
+1.00% |
33,600 |
2023/12/27 |
1,905 |
1,908 |
1,898 |
1,906 |
+0.21% |
30,700 |
2023/12/26 |
1,894 |
1,902 |
1,892 |
1,902 |
+0.48% |
29,000 |
2023/12/25 |
1,893 |
1,899 |
1,888 |
1,893 |
+0.21% |
22,900 |
2023/12/22 |
1,890 |
1,897 |
1,884 |
1,889 |
+0.16% |
32,400 |
2023/12/21 |
1,884 |
1,889 |
1,878 |
1,886 |
+0.00% |
44,200 |
2023/12/20 |
1,886 |
1,895 |
1,885 |
1,886 |
-0.05% |
27,100 |
2023/12/19 |
1,898 |
1,899 |
1,881 |
1,887 |
-0.32% |
31,900 |
2023/12/18 |
1,891 |
1,897 |
1,884 |
1,893 |
-0.11% |
36,600 |
2023/12/15 |
1,943 |
1,943 |
1,895 |
1,895 |
-1.97% |
82,500 |
2023/12/14 |
1,930 |
1,934 |
1,920 |
1,933 |
+0.73% |
34,100 |
2023/12/13 |
1,944 |
1,944 |
1,917 |
1,919 |
-1.13% |
29,600 |
2023/12/12 |
1,948 |
1,951 |
1,939 |
1,941 |
-0.36% |
26,900 |
2023/12/11 |
1,939 |
1,948 |
1,934 |
1,948 |
+0.46% |
28,500 |
2023/12/8 |
1,958 |
1,962 |
1,933 |
1,939 |
-0.72% |
51,100 |
2023/12/7 |
1,953 |
1,960 |
1,947 |
1,953 |
-0.05% |
34,900 |
2023/12/6 |
1,922 |
1,957 |
1,919 |
1,954 |
+1.72% |
50,500 |
2023/12/5 |
1,917 |
1,927 |
1,917 |
1,921 |
-0.10% |
29,400 |
2023/12/4 |
1,922 |
1,927 |
1,917 |
1,923 |
-0.26% |
23,500 |
2023/12/1 |
1,936 |
1,946 |
1,926 |
1,928 |
-0.41% |
36,400 |
2023/11/30 |
1,940 |
1,945 |
1,934 |
1,936 |
-0.31% |
44,600 |
2023/11/29 |
1,958 |
1,958 |
1,942 |
1,942 |
-0.82% |
18,600 |
2023/11/28 |
1,956 |
1,960 |
1,943 |
1,958 |
+0.36% |
24,500 |
2023/11/27 |
1,960 |
1,961 |
1,943 |
1,951 |
-0.46% |
23,400 |
2023/11/24 |
1,961 |
1,961 |
1,944 |
1,960 |
+0.10% |
25,600 |
2023/11/22 |
1,946 |
1,964 |
1,946 |
1,958 |
+1.03% |
23,900 |
2023/11/21 |
1,940 |
1,954 |
1,935 |
1,938 |
-0.31% |
21,600 |
2023/11/20 |
1,967 |
1,968 |
1,944 |
1,944 |
-1.22% |
29,000 |
2023/11/17 |
1,952 |
1,968 |
1,952 |
1,968 |
+0.72% |
25,400 |
2023/11/16 |
1,969 |
1,969 |
1,954 |
1,954 |
-0.91% |
24,800 |
2023/11/15 |
1,976 |
1,981 |
1,958 |
1,972 |
-0.35% |
31,700 |
2023/11/14 |
1,978 |
1,988 |
1,969 |
1,979 |
+0.30% |
35,200 |
2023/11/13 |
1,968 |
1,984 |
1,960 |
1,973 |
+0.20% |
25,600 |
2023/11/10 |
1,947 |
1,969 |
1,941 |
1,969 |
+1.13% |
24,400 |
2023/11/9 |
1,968 |
1,968 |
1,938 |
1,947 |
-0.56% |
51,400 |
2023/11/8 |
1,967 |
1,974 |
1,950 |
1,958 |
-0.46% |
47,700 |
2023/11/7 |
1,960 |
1,975 |
1,960 |
1,967 |
+0.25% |
40,500 |
2023/11/6 |
1,975 |
1,980 |
1,962 |
1,962 |
-0.36% |
52,200 |
2023/11/2 |
1,975 |
1,980 |
1,956 |
1,969 |
-0.35% |
32,300 |
2023/11/1 |
1,963 |
1,987 |
1,955 |
1,976 |
+1.44% |
69,700 |
2023/10/31 |
1,910 |
1,949 |
1,910 |
1,948 |
+1.88% |
50,000 |
2023/10/30 |
1,930 |
1,931 |
1,908 |
1,912 |
-1.04% |
34,200 |
2023/10/27 |
1,918 |
1,932 |
1,909 |
1,932 |
+1.10% |
43,700 |
2023/10/26 |
1,919 |
1,929 |
1,900 |
1,911 |
+0.37% |
25,600 |
2023/10/25 |
1,923 |
1,923 |
1,900 |
1,904 |
-0.31% |
36,000 |
|