日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,850 |
1,902 |
1,848 |
1,896 |
+2.43% |
29,900 |
2024/4/17 |
1,864 |
1,880 |
1,832 |
1,851 |
+0.05% |
35,400 |
2024/4/16 |
1,861 |
1,863 |
1,830 |
1,850 |
-2.12% |
43,800 |
2024/4/15 |
1,875 |
1,895 |
1,864 |
1,890 |
-0.89% |
29,900 |
2024/4/12 |
1,911 |
1,929 |
1,901 |
1,907 |
+0.00% |
24,400 |
2024/4/11 |
1,907 |
1,937 |
1,893 |
1,907 |
-0.94% |
19,600 |
2024/4/10 |
1,921 |
1,937 |
1,921 |
1,925 |
+0.26% |
26,100 |
2024/4/9 |
1,931 |
1,942 |
1,909 |
1,920 |
-0.41% |
23,600 |
2024/4/8 |
1,926 |
1,942 |
1,909 |
1,928 |
+1.05% |
32,400 |
2024/4/5 |
1,891 |
1,910 |
1,881 |
1,908 |
+0.10% |
32,500 |
2024/4/4 |
1,894 |
1,922 |
1,885 |
1,906 |
+0.00% |
39,700 |
2024/4/3 |
1,884 |
1,930 |
1,865 |
1,906 |
+0.63% |
43,400 |
2024/4/2 |
1,972 |
1,983 |
1,889 |
1,894 |
-3.56% |
58,100 |
2024/4/1 |
2,028 |
2,031 |
1,964 |
1,964 |
-2.58% |
46,600 |
2024/3/29 |
1,975 |
2,027 |
1,964 |
2,016 |
+2.08% |
66,400 |
2024/3/28 |
1,992 |
2,010 |
1,961 |
1,975 |
-1.84% |
53,300 |
2024/3/27 |
2,001 |
2,029 |
1,986 |
2,012 |
+0.95% |
57,100 |
2024/3/26 |
1,970 |
2,001 |
1,965 |
1,993 |
+0.66% |
46,700 |
2024/3/25 |
1,983 |
2,016 |
1,980 |
1,980 |
-0.65% |
48,100 |
2024/3/22 |
2,002 |
2,008 |
1,971 |
1,993 |
-0.45% |
73,900 |
2024/3/21 |
2,022 |
2,030 |
2,000 |
2,002 |
-0.10% |
56,000 |
2024/3/19 |
2,012 |
2,048 |
1,987 |
2,004 |
-1.81% |
77,300 |
2024/3/18 |
2,020 |
2,051 |
2,010 |
2,041 |
+1.64% |
100,200 |
2024/3/15 |
1,961 |
2,117 |
1,961 |
2,008 |
+1.88% |
723,200 |
2024/3/14 |
1,941 |
1,977 |
1,896 |
1,971 |
+2.39% |
95,100 |
2024/3/13 |
1,984 |
1,985 |
1,915 |
1,925 |
-2.14% |
130,100 |
2024/3/12 |
1,928 |
1,984 |
1,873 |
1,967 |
+0.77% |
143,900 |
2024/3/11 |
2,025 |
2,039 |
1,932 |
1,952 |
-5.93% |
124,400 |
2024/3/8 |
2,062 |
2,114 |
2,051 |
2,075 |
-1.57% |
168,700 |
2024/3/7 |
2,238 |
2,238 |
2,108 |
2,108 |
-5.30% |
120,400 |
2024/3/6 |
2,246 |
2,258 |
2,195 |
2,226 |
-0.36% |
86,000 |
2024/3/5 |
2,240 |
2,265 |
2,213 |
2,234 |
-0.67% |
100,800 |
2024/3/4 |
2,280 |
2,286 |
2,211 |
2,249 |
-2.13% |
93,800 |
2024/3/1 |
2,353 |
2,353 |
2,269 |
2,298 |
-3.77% |
84,600 |
2024/2/29 |
2,358 |
2,403 |
2,358 |
2,388 |
+1.27% |
73,100 |
2024/2/28 |
2,388 |
2,437 |
2,351 |
2,358 |
-1.26% |
73,100 |
2024/2/27 |
2,359 |
2,413 |
2,356 |
2,388 |
+1.40% |
54,700 |
2024/2/26 |
2,400 |
2,421 |
2,355 |
2,355 |
-2.00% |
63,900 |
2024/2/22 |
2,470 |
2,478 |
2,391 |
2,403 |
-0.70% |
56,600 |
2024/2/21 |
2,442 |
2,472 |
2,413 |
2,420 |
-1.43% |
62,600 |
2024/2/20 |
2,493 |
2,528 |
2,450 |
2,455 |
-1.52% |
63,400 |
2024/2/19 |
2,624 |
2,624 |
2,460 |
2,493 |
-4.81% |
108,000 |
2024/2/16 |
2,608 |
2,645 |
2,568 |
2,619 |
+2.34% |
95,000 |
2024/2/15 |
2,480 |
2,563 |
2,431 |
2,559 |
+4.24% |
68,100 |
2024/2/14 |
2,517 |
2,530 |
2,414 |
2,455 |
-2.73% |
86,300 |
2024/2/13 |
2,489 |
2,530 |
2,467 |
2,524 |
+2.48% |
77,300 |
2024/2/9 |
2,452 |
2,511 |
2,450 |
2,463 |
+0.12% |
46,200 |
2024/2/8 |
2,428 |
2,484 |
2,373 |
2,460 |
+0.29% |
87,000 |
2024/2/7 |
2,493 |
2,504 |
2,419 |
2,453 |
-2.70% |
48,700 |
2024/2/6 |
2,494 |
2,551 |
2,427 |
2,521 |
-0.04% |
63,700 |
2024/2/5 |
2,592 |
2,597 |
2,522 |
2,522 |
-1.75% |
57,100 |
2024/2/2 |
2,460 |
2,607 |
2,447 |
2,567 |
+3.51% |
68,400 |
2024/2/1 |
2,600 |
2,600 |
2,473 |
2,480 |
-6.42% |
133,100 |
2024/1/31 |
2,646 |
2,699 |
2,595 |
2,650 |
+0.99% |
252,400 |
2024/1/30 |
2,660 |
2,660 |
2,590 |
2,624 |
-0.08% |
59,000 |
2024/1/29 |
2,637 |
2,660 |
2,589 |
2,626 |
-0.42% |
59,400 |
2024/1/26 |
2,684 |
2,684 |
2,609 |
2,637 |
-2.51% |
71,000 |
2024/1/25 |
2,671 |
2,734 |
2,671 |
2,705 |
+1.27% |
70,300 |
2024/1/24 |
2,675 |
2,689 |
2,645 |
2,671 |
-0.30% |
42,000 |
2024/1/23 |
2,671 |
2,720 |
2,671 |
2,679 |
+0.30% |
50,000 |
2024/1/22 |
2,665 |
2,689 |
2,633 |
2,671 |
+1.06% |
44,300 |
2024/1/19 |
2,640 |
2,672 |
2,618 |
2,643 |
+1.26% |
62,900 |
2024/1/18 |
2,575 |
2,628 |
2,534 |
2,610 |
+1.32% |
97,300 |
2024/1/17 |
2,564 |
2,623 |
2,541 |
2,576 |
+2.43% |
97,400 |
2024/1/16 |
2,582 |
2,587 |
2,503 |
2,515 |
-3.19% |
93,200 |
2024/1/15 |
2,573 |
2,642 |
2,554 |
2,598 |
+0.35% |
66,500 |
2024/1/12 |
2,629 |
2,640 |
2,550 |
2,589 |
-0.96% |
69,800 |
2024/1/11 |
2,638 |
2,659 |
2,605 |
2,614 |
-0.15% |
108,900 |
2024/1/10 |
2,600 |
2,640 |
2,587 |
2,618 |
+0.08% |
67,400 |
2024/1/9 |
2,622 |
2,637 |
2,597 |
2,616 |
-0.08% |
69,300 |
2024/1/5 |
2,591 |
2,627 |
2,545 |
2,618 |
+0.38% |
91,900 |
2024/1/4 |
2,576 |
2,626 |
2,532 |
2,608 |
+3.25% |
110,600 |
2023/12/29 |
2,509 |
2,538 |
2,490 |
2,526 |
+1.12% |
46,300 |
2023/12/28 |
2,408 |
2,509 |
2,400 |
2,498 |
+3.35% |
52,000 |
2023/12/27 |
2,301 |
2,425 |
2,301 |
2,417 |
+5.55% |
57,500 |
2023/12/26 |
2,333 |
2,333 |
2,276 |
2,290 |
-2.39% |
67,500 |
2023/12/25 |
2,510 |
2,520 |
2,344 |
2,346 |
-7.60% |
55,700 |
2023/12/22 |
2,531 |
2,581 |
2,531 |
2,539 |
-0.12% |
42,600 |
2023/12/21 |
2,560 |
2,563 |
2,497 |
2,542 |
-2.61% |
72,400 |
2023/12/20 |
2,547 |
2,630 |
2,547 |
2,610 |
+3.08% |
62,700 |
2023/12/19 |
2,437 |
2,535 |
2,431 |
2,532 |
+4.58% |
57,800 |
2023/12/18 |
2,379 |
2,432 |
2,358 |
2,421 |
+0.71% |
25,200 |
2023/12/15 |
2,408 |
2,446 |
2,376 |
2,404 |
+0.46% |
47,000 |
2023/12/14 |
2,448 |
2,450 |
2,369 |
2,393 |
-1.64% |
48,800 |
2023/12/13 |
2,354 |
2,439 |
2,354 |
2,433 |
+4.20% |
60,900 |
2023/12/12 |
2,309 |
2,357 |
2,307 |
2,335 |
+1.48% |
40,900 |
2023/12/11 |
2,107 |
2,304 |
2,107 |
2,301 |
+1.95% |
91,600 |
2023/12/8 |
2,343 |
2,345 |
2,239 |
2,257 |
-5.68% |
87,500 |
2023/12/7 |
2,397 |
2,427 |
2,342 |
2,393 |
-0.17% |
39,700 |
2023/12/6 |
2,288 |
2,404 |
2,288 |
2,397 |
+4.31% |
59,100 |
2023/12/5 |
2,323 |
2,327 |
2,282 |
2,298 |
-2.25% |
66,200 |
2023/12/4 |
2,328 |
2,357 |
2,309 |
2,351 |
+0.99% |
40,300 |
2023/12/1 |
2,269 |
2,330 |
2,265 |
2,328 |
+3.51% |
52,100 |
2023/11/30 |
2,170 |
2,258 |
2,170 |
2,249 |
+3.50% |
37,000 |
2023/11/29 |
2,179 |
2,212 |
2,165 |
2,173 |
-0.46% |
37,900 |
2023/11/28 |
2,130 |
2,193 |
2,109 |
2,183 |
+2.49% |
30,500 |
2023/11/27 |
2,122 |
2,179 |
2,101 |
2,130 |
+1.38% |
56,000 |
2023/11/24 |
2,074 |
2,120 |
2,074 |
2,101 |
+1.30% |
27,700 |
2023/11/22 |
2,048 |
2,117 |
2,043 |
2,074 |
+0.10% |
25,000 |
2023/11/21 |
2,046 |
2,084 |
2,032 |
2,072 |
+1.27% |
23,800 |
2023/11/20 |
2,055 |
2,115 |
2,046 |
2,046 |
-0.68% |
51,500 |
2023/11/17 |
1,983 |
2,071 |
1,977 |
2,060 |
+3.57% |
42,600 |
2023/11/16 |
2,001 |
2,008 |
1,960 |
1,989 |
-1.44% |
30,600 |
2023/11/15 |
2,030 |
2,066 |
2,000 |
2,018 |
-0.49% |
42,900 |
2023/11/14 |
1,946 |
2,040 |
1,946 |
2,028 |
+4.32% |
43,100 |
2023/11/13 |
1,896 |
1,950 |
1,887 |
1,944 |
+3.51% |
30,000 |
2023/11/10 |
1,878 |
1,909 |
1,869 |
1,878 |
-0.90% |
28,200 |
2023/11/9 |
1,878 |
1,907 |
1,863 |
1,895 |
+0.91% |
45,500 |
2023/11/8 |
1,917 |
1,928 |
1,877 |
1,878 |
-1.16% |
39,100 |
2023/11/7 |
1,880 |
1,920 |
1,850 |
1,900 |
-0.31% |
52,400 |
2023/11/6 |
2,037 |
2,105 |
1,757 |
1,906 |
-3.15% |
223,800 |
2023/11/2 |
1,995 |
2,010 |
1,953 |
1,968 |
+0.66% |
51,400 |
2023/11/1 |
1,988 |
2,000 |
1,941 |
1,955 |
+1.35% |
54,400 |
2023/10/31 |
1,887 |
1,929 |
1,874 |
1,929 |
+2.33% |
50,600 |
2023/10/30 |
1,904 |
1,904 |
1,858 |
1,885 |
-1.82% |
66,600 |
2023/10/27 |
1,887 |
1,922 |
1,876 |
1,920 |
+3.28% |
25,900 |
2023/10/26 |
1,866 |
1,892 |
1,850 |
1,859 |
-0.38% |
34,900 |
2023/10/25 |
1,867 |
1,886 |
1,843 |
1,866 |
+1.69% |
31,700 |
2023/10/24 |
1,834 |
1,867 |
1,788 |
1,835 |
+0.11% |
60,400 |
2023/10/23 |
1,874 |
1,915 |
1,830 |
1,833 |
-2.29% |
114,800 |
2023/10/20 |
1,868 |
1,886 |
1,847 |
1,876 |
+0.64% |
29,300 |
2023/10/19 |
1,860 |
1,878 |
1,843 |
1,864 |
-1.89% |
40,400 |
2023/10/18 |
1,920 |
1,925 |
1,880 |
1,900 |
-0.26% |
30,900 |
|