日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,921 |
1,936 |
1,910 |
1,931 |
+0.68% |
1,800 |
2024/4/24 |
1,917 |
1,939 |
1,905 |
1,918 |
+0.68% |
1,200 |
2024/4/23 |
1,936 |
1,943 |
1,902 |
1,905 |
-1.91% |
3,400 |
2024/4/22 |
1,919 |
1,942 |
1,915 |
1,942 |
+1.46% |
1,700 |
2024/4/19 |
1,902 |
1,914 |
1,902 |
1,914 |
+0.63% |
1,400 |
2024/4/18 |
1,900 |
1,915 |
1,900 |
1,902 |
-0.16% |
500 |
2024/4/17 |
1,912 |
1,925 |
1,900 |
1,905 |
-1.55% |
2,100 |
2024/4/16 |
1,925 |
1,935 |
1,903 |
1,935 |
+0.52% |
2,800 |
2024/4/15 |
1,902 |
1,933 |
1,899 |
1,925 |
-0.36% |
2,200 |
2024/4/12 |
1,911 |
1,936 |
1,900 |
1,932 |
+1.10% |
4,400 |
2024/4/11 |
1,914 |
1,930 |
1,911 |
1,911 |
-0.16% |
1,500 |
2024/4/10 |
1,913 |
1,939 |
1,913 |
1,914 |
-0.83% |
1,800 |
2024/4/9 |
1,918 |
1,934 |
1,913 |
1,930 |
+0.47% |
1,700 |
2024/4/8 |
1,918 |
1,970 |
1,918 |
1,921 |
+1.16% |
2,900 |
2024/4/5 |
1,905 |
1,922 |
1,897 |
1,899 |
+0.37% |
3,500 |
2024/4/4 |
1,901 |
1,909 |
1,891 |
1,892 |
-0.16% |
3,400 |
2024/4/3 |
1,896 |
1,914 |
1,888 |
1,895 |
-0.42% |
5,800 |
2024/4/2 |
1,927 |
1,928 |
1,899 |
1,903 |
-1.40% |
5,800 |
2024/4/1 |
1,930 |
1,943 |
1,930 |
1,930 |
-1.48% |
7,400 |
2024/3/29 |
1,940 |
1,959 |
1,940 |
1,959 |
+0.98% |
2,000 |
2024/3/28 |
1,951 |
1,960 |
1,940 |
1,940 |
-3.10% |
5,300 |
2024/3/27 |
2,000 |
2,006 |
1,991 |
2,002 |
+0.10% |
6,200 |
2024/3/26 |
2,000 |
2,000 |
1,989 |
2,000 |
-0.40% |
5,400 |
2024/3/25 |
2,008 |
2,008 |
1,988 |
2,008 |
+0.75% |
4,400 |
2024/3/22 |
2,001 |
2,006 |
1,959 |
1,993 |
-0.35% |
23,900 |
2024/3/21 |
2,010 |
2,012 |
2,000 |
2,000 |
-0.10% |
4,200 |
2024/3/19 |
2,002 |
2,004 |
2,000 |
2,002 |
+0.00% |
1,700 |
2024/3/18 |
1,998 |
2,009 |
1,998 |
2,002 |
+0.10% |
2,200 |
2024/3/15 |
2,005 |
2,008 |
1,995 |
2,000 |
+0.00% |
1,800 |
2024/3/14 |
2,000 |
2,011 |
1,977 |
2,000 |
-0.15% |
3,200 |
2024/3/13 |
1,992 |
2,012 |
1,992 |
2,003 |
+0.60% |
4,200 |
2024/3/12 |
1,971 |
2,012 |
1,971 |
1,991 |
+0.30% |
5,900 |
2024/3/11 |
2,000 |
2,012 |
1,977 |
1,985 |
-0.80% |
4,400 |
2024/3/8 |
1,997 |
2,013 |
1,997 |
2,001 |
+0.05% |
1,600 |
2024/3/7 |
2,009 |
2,017 |
1,996 |
2,000 |
-0.40% |
4,300 |
2024/3/6 |
1,977 |
2,023 |
1,977 |
2,008 |
+1.47% |
6,000 |
2024/3/5 |
1,967 |
2,021 |
1,960 |
1,979 |
-1.74% |
21,900 |
2024/3/4 |
2,001 |
2,024 |
1,961 |
2,014 |
+0.15% |
13,100 |
2024/3/1 |
1,998 |
2,049 |
1,970 |
2,011 |
+0.80% |
9,800 |
2024/2/29 |
1,987 |
2,000 |
1,961 |
1,995 |
-0.15% |
6,400 |
2024/2/28 |
2,017 |
2,018 |
1,986 |
1,998 |
-0.60% |
5,300 |
2024/2/27 |
2,010 |
2,010 |
2,000 |
2,010 |
+0.50% |
2,800 |
2024/2/26 |
2,010 |
2,010 |
2,000 |
2,000 |
-0.60% |
3,000 |
2024/2/22 |
2,001 |
2,012 |
1,995 |
2,012 |
+1.00% |
3,500 |
2024/2/21 |
2,010 |
2,010 |
1,992 |
1,992 |
-0.90% |
1,600 |
2024/2/20 |
2,000 |
2,010 |
1,990 |
2,010 |
+0.40% |
1,800 |
2024/2/19 |
2,000 |
2,009 |
2,000 |
2,002 |
+0.10% |
1,000 |
2024/2/16 |
2,024 |
2,024 |
2,000 |
2,000 |
-0.70% |
3,700 |
2024/2/15 |
2,009 |
2,018 |
2,000 |
2,014 |
-0.05% |
2,800 |
2024/2/14 |
1,986 |
2,019 |
1,986 |
2,015 |
+1.72% |
5,700 |
2024/2/13 |
1,990 |
1,993 |
1,964 |
1,981 |
-0.75% |
4,200 |
2024/2/9 |
2,009 |
2,014 |
1,996 |
1,996 |
-0.70% |
3,100 |
2024/2/8 |
2,020 |
2,020 |
2,000 |
2,010 |
+0.05% |
1,400 |
2024/2/7 |
1,995 |
2,009 |
1,995 |
2,009 |
+1.01% |
6,600 |
2024/2/6 |
1,990 |
1,997 |
1,982 |
1,989 |
-0.05% |
1,500 |
2024/2/5 |
1,980 |
1,996 |
1,980 |
1,990 |
+0.40% |
4,500 |
2024/2/2 |
1,965 |
1,995 |
1,965 |
1,982 |
+0.10% |
1,100 |
2024/2/1 |
1,991 |
1,991 |
1,960 |
1,980 |
-0.50% |
4,200 |
2024/1/31 |
1,975 |
1,993 |
1,975 |
1,990 |
+0.45% |
1,300 |
2024/1/30 |
1,987 |
1,998 |
1,981 |
1,981 |
-0.30% |
1,600 |
2024/1/29 |
1,980 |
1,990 |
1,978 |
1,987 |
+0.46% |
3,100 |
2024/1/26 |
1,979 |
1,979 |
1,972 |
1,978 |
+0.05% |
4,300 |
2024/1/25 |
1,960 |
1,979 |
1,960 |
1,977 |
+1.13% |
5,500 |
2024/1/24 |
1,945 |
1,960 |
1,936 |
1,955 |
+0.51% |
3,000 |
2024/1/23 |
1,940 |
1,949 |
1,930 |
1,945 |
+0.31% |
2,400 |
2024/1/22 |
1,940 |
1,947 |
1,927 |
1,939 |
-0.51% |
2,300 |
2024/1/19 |
1,925 |
1,955 |
1,925 |
1,949 |
+1.30% |
2,900 |
2024/1/18 |
1,926 |
1,939 |
1,924 |
1,924 |
-0.21% |
2,300 |
2024/1/17 |
1,930 |
1,937 |
1,898 |
1,928 |
+0.00% |
3,700 |
2024/1/16 |
1,915 |
1,942 |
1,907 |
1,928 |
-0.82% |
11,000 |
2024/1/15 |
1,938 |
1,952 |
1,938 |
1,944 |
+0.26% |
3,100 |
2024/1/12 |
1,935 |
1,951 |
1,935 |
1,939 |
+0.21% |
1,700 |
2024/1/11 |
1,968 |
1,968 |
1,933 |
1,935 |
-0.10% |
4,100 |
2024/1/10 |
1,911 |
1,957 |
1,911 |
1,937 |
+1.10% |
5,800 |
2024/1/9 |
1,910 |
1,918 |
1,901 |
1,916 |
+0.31% |
4,100 |
2024/1/5 |
1,903 |
1,910 |
1,903 |
1,910 |
+0.05% |
1,500 |
2024/1/4 |
1,907 |
1,909 |
1,891 |
1,909 |
+0.10% |
3,600 |
2023/12/29 |
1,898 |
1,915 |
1,894 |
1,907 |
+1.06% |
2,000 |
2023/12/28 |
1,900 |
1,900 |
1,867 |
1,887 |
+0.11% |
2,500 |
2023/12/27 |
1,884 |
1,902 |
1,867 |
1,885 |
-0.32% |
2,400 |
2023/12/26 |
1,916 |
1,916 |
1,891 |
1,891 |
-0.47% |
12,100 |
2023/12/25 |
1,886 |
1,900 |
1,884 |
1,900 |
+1.23% |
5,000 |
2023/12/22 |
1,873 |
1,883 |
1,873 |
1,877 |
+0.21% |
4,600 |
2023/12/21 |
1,870 |
1,878 |
1,865 |
1,873 |
+0.16% |
3,600 |
2023/12/20 |
1,862 |
1,874 |
1,862 |
1,870 |
+0.27% |
2,500 |
2023/12/19 |
1,868 |
1,869 |
1,857 |
1,865 |
-0.16% |
1,100 |
2023/12/18 |
1,851 |
1,868 |
1,851 |
1,868 |
+0.92% |
2,000 |
2023/12/15 |
1,850 |
1,853 |
1,841 |
1,851 |
+0.05% |
900 |
2023/12/14 |
1,858 |
1,858 |
1,841 |
1,850 |
-0.27% |
900 |
2023/12/13 |
1,857 |
1,861 |
1,848 |
1,855 |
-0.11% |
1,400 |
2023/12/12 |
1,872 |
1,874 |
1,853 |
1,857 |
-0.80% |
1,900 |
2023/12/11 |
1,855 |
1,872 |
1,851 |
1,872 |
+0.81% |
3,600 |
2023/12/8 |
1,848 |
1,858 |
1,848 |
1,857 |
-0.11% |
600 |
2023/12/7 |
1,867 |
1,867 |
1,848 |
1,859 |
-0.43% |
3,300 |
2023/12/6 |
1,869 |
1,869 |
1,858 |
1,867 |
+0.21% |
5,100 |
2023/12/5 |
1,861 |
1,863 |
1,849 |
1,863 |
+0.11% |
2,700 |
2023/12/4 |
1,847 |
1,865 |
1,847 |
1,861 |
+0.76% |
2,800 |
2023/12/1 |
1,844 |
1,855 |
1,841 |
1,847 |
+0.11% |
2,400 |
2023/11/30 |
1,841 |
1,856 |
1,840 |
1,845 |
+0.27% |
900 |
2023/11/29 |
1,860 |
1,860 |
1,840 |
1,840 |
-0.81% |
1,600 |
2023/11/28 |
1,853 |
1,858 |
1,850 |
1,855 |
-0.16% |
900 |
2023/11/27 |
1,859 |
1,859 |
1,849 |
1,858 |
+0.49% |
3,100 |
2023/11/24 |
1,838 |
1,849 |
1,838 |
1,849 |
+0.76% |
2,200 |
2023/11/22 |
1,839 |
1,839 |
1,834 |
1,835 |
+0.22% |
1,500 |
2023/11/21 |
1,830 |
1,839 |
1,829 |
1,831 |
+0.05% |
1,300 |
2023/11/20 |
1,830 |
1,830 |
1,821 |
1,830 |
-0.54% |
2,100 |
2023/11/17 |
1,833 |
1,847 |
1,830 |
1,840 |
+0.38% |
1,700 |
2023/11/16 |
1,853 |
1,853 |
1,790 |
1,833 |
-0.87% |
11,700 |
2023/11/15 |
1,860 |
1,860 |
1,826 |
1,849 |
-0.38% |
3,000 |
2023/11/14 |
1,861 |
1,861 |
1,849 |
1,856 |
+0.49% |
800 |
2023/11/13 |
1,850 |
1,864 |
1,847 |
1,847 |
-0.16% |
600 |
2023/11/10 |
1,842 |
1,863 |
1,842 |
1,850 |
+0.11% |
1,500 |
2023/11/9 |
1,863 |
1,863 |
1,839 |
1,848 |
+0.43% |
1,200 |
2023/11/7 |
1,840 |
1,853 |
1,839 |
1,840 |
-0.54% |
1,900 |
2023/11/6 |
1,850 |
1,850 |
1,839 |
1,850 |
+0.00% |
1,600 |
2023/11/2 |
1,840 |
1,852 |
1,840 |
1,850 |
+0.22% |
800 |
2023/11/1 |
1,842 |
1,846 |
1,842 |
1,846 |
+0.16% |
1,600 |
2023/10/31 |
1,850 |
1,851 |
1,843 |
1,843 |
-0.27% |
1,600 |
2023/10/30 |
1,849 |
1,858 |
1,848 |
1,848 |
-0.27% |
300 |
2023/10/27 |
1,855 |
1,860 |
1,851 |
1,853 |
-0.22% |
700 |
2023/10/26 |
1,864 |
1,864 |
1,855 |
1,857 |
-0.38% |
2,300 |
2023/10/25 |
1,859 |
1,864 |
1,854 |
1,864 |
+0.27% |
1,700 |
2023/10/24 |
1,867 |
1,867 |
1,843 |
1,859 |
+0.54% |
2,300 |
|