| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
1,948 |
1,999 |
1,948 |
1,970 |
+0.61% |
9,900 |
| 2024/4/17 |
1,930 |
1,988 |
1,919 |
1,958 |
-0.61% |
25,700 |
| 2024/4/16 |
2,030 |
2,035 |
1,962 |
1,970 |
-3.10% |
13,100 |
| 2024/4/15 |
2,010 |
2,034 |
1,983 |
2,033 |
+0.40% |
22,000 |
| 2024/4/12 |
2,031 |
2,034 |
2,012 |
2,025 |
-0.05% |
6,600 |
| 2024/4/11 |
2,026 |
2,044 |
2,026 |
2,026 |
-0.73% |
6,400 |
| 2024/4/10 |
2,046 |
2,060 |
2,026 |
2,041 |
-0.24% |
9,800 |
| 2024/4/9 |
2,024 |
2,058 |
2,020 |
2,046 |
+0.99% |
5,100 |
| 2024/4/8 |
2,020 |
2,040 |
2,020 |
2,026 |
+0.35% |
5,100 |
| 2024/4/5 |
2,007 |
2,043 |
1,999 |
2,019 |
-0.79% |
12,200 |
| 2024/4/4 |
2,053 |
2,053 |
2,009 |
2,035 |
-0.34% |
2,700 |
| 2024/4/3 |
2,027 |
2,049 |
2,021 |
2,042 |
+0.74% |
2,000 |
| 2024/4/2 |
2,088 |
2,088 |
2,011 |
2,027 |
-1.27% |
9,100 |
| 2024/4/1 |
2,081 |
2,099 |
2,015 |
2,053 |
-1.30% |
17,100 |
| 2024/3/29 |
2,100 |
2,100 |
2,074 |
2,080 |
-1.75% |
2,800 |
| 2024/3/28 |
2,098 |
2,135 |
2,060 |
2,117 |
-0.05% |
10,200 |
| 2024/3/27 |
2,116 |
2,140 |
2,103 |
2,118 |
-0.38% |
7,700 |
| 2024/3/26 |
2,105 |
2,193 |
2,105 |
2,126 |
+1.29% |
23,200 |
| 2024/3/25 |
2,097 |
2,134 |
2,060 |
2,099 |
+0.10% |
18,400 |
| 2024/3/22 |
2,118 |
2,130 |
2,084 |
2,097 |
-1.46% |
10,500 |
| 2024/3/21 |
2,083 |
2,139 |
2,083 |
2,128 |
+3.10% |
15,000 |
| 2024/3/19 |
2,067 |
2,079 |
2,030 |
2,064 |
+0.78% |
18,300 |
| 2024/3/18 |
2,048 |
2,075 |
2,041 |
2,048 |
+0.64% |
11,200 |
| 2024/3/15 |
2,019 |
2,045 |
2,016 |
2,035 |
+0.74% |
5,900 |
| 2024/3/14 |
2,050 |
2,050 |
2,020 |
2,020 |
-0.49% |
21,500 |
| 2024/3/13 |
2,051 |
2,051 |
2,020 |
2,030 |
-0.39% |
11,300 |
| 2024/3/12 |
1,992 |
2,038 |
1,992 |
2,038 |
+1.95% |
18,200 |
| 2024/3/11 |
1,977 |
2,024 |
1,928 |
1,999 |
-1.19% |
43,000 |
| 2024/3/8 |
2,008 |
2,036 |
2,006 |
2,023 |
-0.15% |
12,100 |
| 2024/3/7 |
2,040 |
2,040 |
2,011 |
2,026 |
-0.44% |
15,500 |
| 2024/3/6 |
2,048 |
2,067 |
2,035 |
2,035 |
-0.63% |
10,800 |
| 2024/3/5 |
2,011 |
2,048 |
2,002 |
2,048 |
+1.39% |
14,200 |
| 2024/3/4 |
2,058 |
2,058 |
2,010 |
2,020 |
-0.15% |
21,100 |
| 2024/3/1 |
2,057 |
2,057 |
2,015 |
2,023 |
-2.08% |
22,500 |
| 2024/2/29 |
2,075 |
2,085 |
2,035 |
2,066 |
-0.43% |
44,300 |
| 2024/2/28 |
2,014 |
2,075 |
2,014 |
2,075 |
+2.77% |
29,700 |
| 2024/2/27 |
2,095 |
2,095 |
1,999 |
2,019 |
-3.63% |
25,700 |
| 2024/2/26 |
2,171 |
2,220 |
2,093 |
2,095 |
-1.69% |
44,400 |
| 2024/2/22 |
2,038 |
2,133 |
2,037 |
2,131 |
+4.26% |
47,600 |
| 2024/2/21 |
1,992 |
2,046 |
1,992 |
2,044 |
+1.24% |
25,200 |
| 2024/2/20 |
2,000 |
2,030 |
2,000 |
2,019 |
-0.05% |
22,300 |
| 2024/2/19 |
1,995 |
2,032 |
1,995 |
2,020 |
+0.95% |
20,100 |
| 2024/2/16 |
1,972 |
2,011 |
1,972 |
2,001 |
+1.06% |
39,500 |
| 2024/2/15 |
1,988 |
2,003 |
1,953 |
1,980 |
-1.39% |
63,600 |
| 2024/2/14 |
2,030 |
2,030 |
1,991 |
2,008 |
-1.42% |
28,200 |
| 2024/2/13 |
2,017 |
2,062 |
2,017 |
2,037 |
+0.99% |
33,500 |
| 2024/2/9 |
2,024 |
2,051 |
1,985 |
2,017 |
-0.35% |
87,300 |
| 2024/2/8 |
2,067 |
2,068 |
1,999 |
2,024 |
-1.36% |
52,600 |
| 2024/2/7 |
2,026 |
2,069 |
2,026 |
2,052 |
+1.28% |
21,500 |
| 2024/2/6 |
1,998 |
2,039 |
1,991 |
2,026 |
+0.95% |
23,700 |
| 2024/2/5 |
1,999 |
2,024 |
1,998 |
2,007 |
+0.40% |
32,500 |
| 2024/2/2 |
1,985 |
2,005 |
1,981 |
1,999 |
-0.20% |
23,000 |
| 2024/2/1 |
1,995 |
2,013 |
1,994 |
2,003 |
+0.40% |
12,800 |
| 2024/1/31 |
1,988 |
2,037 |
1,986 |
1,995 |
+0.35% |
26,700 |
| 2024/1/30 |
2,032 |
2,032 |
1,969 |
1,988 |
-2.60% |
61,500 |
| 2024/1/29 |
2,158 |
2,161 |
2,007 |
2,041 |
-5.29% |
89,900 |
| 2024/1/26 |
2,120 |
2,174 |
2,107 |
2,155 |
+1.51% |
46,800 |
| 2024/1/25 |
2,059 |
2,130 |
2,027 |
2,123 |
+3.06% |
37,800 |
| 2024/1/24 |
2,050 |
2,060 |
2,015 |
2,060 |
+0.49% |
38,200 |
| 2024/1/23 |
2,000 |
2,060 |
2,000 |
2,050 |
+1.79% |
42,000 |
| 2024/1/22 |
2,050 |
2,056 |
1,980 |
2,014 |
+0.05% |
32,100 |
| 2024/1/19 |
2,000 |
2,020 |
1,931 |
2,013 |
+1.67% |
94,400 |
| 2024/1/18 |
1,931 |
1,986 |
1,929 |
1,980 |
+2.80% |
37,200 |
| 2024/1/17 |
1,880 |
1,937 |
1,880 |
1,926 |
+3.16% |
48,400 |
| 2024/1/16 |
1,825 |
1,901 |
1,825 |
1,867 |
+2.30% |
67,900 |
| 2024/1/15 |
1,803 |
1,831 |
1,803 |
1,825 |
+1.22% |
28,800 |
| 2024/1/12 |
1,812 |
1,820 |
1,799 |
1,803 |
+0.17% |
26,300 |
| 2024/1/11 |
1,782 |
1,810 |
1,770 |
1,800 |
+1.93% |
33,500 |
| 2024/1/10 |
1,760 |
1,788 |
1,760 |
1,766 |
+0.46% |
24,100 |
| 2024/1/9 |
1,752 |
1,765 |
1,750 |
1,758 |
+0.06% |
21,200 |
| 2024/1/5 |
1,742 |
1,760 |
1,738 |
1,757 |
+0.86% |
15,800 |
| 2024/1/4 |
1,723 |
1,754 |
1,719 |
1,742 |
-0.06% |
11,000 |
| 2023/12/29 |
1,733 |
1,746 |
1,729 |
1,743 |
+0.35% |
9,200 |
| 2023/12/28 |
1,743 |
1,774 |
1,737 |
1,737 |
-0.29% |
18,300 |
| 2023/12/27 |
1,726 |
1,742 |
1,703 |
1,742 |
+0.99% |
9,100 |
| 2023/12/26 |
1,720 |
1,748 |
1,719 |
1,725 |
+0.29% |
6,900 |
| 2023/12/25 |
1,780 |
1,780 |
1,694 |
1,720 |
-2.82% |
19,700 |
| 2023/12/22 |
1,736 |
1,770 |
1,736 |
1,770 |
+1.43% |
41,700 |
| 2023/12/21 |
1,732 |
1,760 |
1,714 |
1,745 |
-1.30% |
27,500 |
| 2023/12/20 |
1,749 |
1,776 |
1,736 |
1,768 |
+1.03% |
44,200 |
| 2023/12/19 |
1,742 |
1,760 |
1,721 |
1,750 |
-0.68% |
36,400 |
| 2023/12/18 |
1,780 |
1,782 |
1,729 |
1,762 |
+0.40% |
55,700 |
| 2023/12/15 |
1,717 |
1,756 |
1,717 |
1,755 |
+2.75% |
37,500 |
| 2023/12/14 |
1,696 |
1,727 |
1,682 |
1,708 |
-0.06% |
49,600 |
| 2023/12/13 |
1,648 |
1,711 |
1,643 |
1,709 |
+3.70% |
48,300 |
| 2023/12/12 |
1,641 |
1,660 |
1,639 |
1,648 |
+0.12% |
19,300 |
| 2023/12/11 |
1,632 |
1,656 |
1,614 |
1,646 |
+2.11% |
30,400 |
| 2023/12/8 |
1,635 |
1,663 |
1,589 |
1,612 |
-1.95% |
58,500 |
| 2023/12/7 |
1,670 |
1,671 |
1,632 |
1,644 |
-1.97% |
27,200 |
| 2023/12/6 |
1,660 |
1,683 |
1,653 |
1,677 |
+1.02% |
24,100 |
| 2023/12/5 |
1,652 |
1,670 |
1,644 |
1,660 |
+0.48% |
14,100 |
| 2023/12/4 |
1,634 |
1,665 |
1,604 |
1,652 |
+0.12% |
44,800 |
| 2023/12/1 |
1,655 |
1,673 |
1,633 |
1,650 |
-0.54% |
35,600 |
| 2023/11/30 |
1,655 |
1,670 |
1,616 |
1,659 |
+2.34% |
43,500 |
| 2023/11/29 |
1,579 |
1,635 |
1,570 |
1,621 |
+3.31% |
28,100 |
| 2023/11/28 |
1,554 |
1,575 |
1,554 |
1,569 |
+0.97% |
20,400 |
| 2023/11/27 |
1,525 |
1,565 |
1,525 |
1,554 |
+1.97% |
15,100 |
| 2023/11/24 |
1,515 |
1,545 |
1,503 |
1,524 |
+0.59% |
23,900 |
| 2023/11/22 |
1,480 |
1,518 |
1,480 |
1,515 |
+2.36% |
9,400 |
| 2023/11/21 |
1,507 |
1,507 |
1,480 |
1,480 |
-1.33% |
9,000 |
| 2023/11/20 |
1,520 |
1,527 |
1,500 |
1,500 |
-1.77% |
11,100 |
| 2023/11/17 |
1,501 |
1,529 |
1,477 |
1,527 |
+1.60% |
13,300 |
| 2023/11/16 |
1,501 |
1,510 |
1,495 |
1,503 |
+0.27% |
9,000 |
| 2023/11/15 |
1,520 |
1,521 |
1,495 |
1,499 |
-0.73% |
15,800 |
| 2023/11/14 |
1,468 |
1,512 |
1,468 |
1,510 |
+3.28% |
18,100 |
| 2023/11/13 |
1,494 |
1,494 |
1,445 |
1,462 |
-3.37% |
27,800 |
| 2023/11/10 |
1,498 |
1,516 |
1,475 |
1,513 |
-0.39% |
49,300 |
| 2023/11/9 |
1,439 |
1,525 |
1,431 |
1,519 |
+10.15% |
214,000 |
| 2023/11/8 |
1,398 |
1,399 |
1,354 |
1,379 |
-1.08% |
63,800 |
| 2023/11/7 |
1,380 |
1,397 |
1,380 |
1,394 |
+1.23% |
13,200 |
| 2023/11/6 |
1,391 |
1,391 |
1,367 |
1,377 |
+0.07% |
30,000 |
| 2023/11/2 |
1,365 |
1,383 |
1,365 |
1,376 |
+1.93% |
14,300 |
| 2023/11/1 |
1,352 |
1,355 |
1,343 |
1,350 |
+0.75% |
11,600 |
| 2023/10/31 |
1,342 |
1,346 |
1,334 |
1,340 |
+0.83% |
27,500 |
| 2023/10/30 |
1,350 |
1,350 |
1,320 |
1,329 |
-1.48% |
34,500 |
| 2023/10/27 |
1,341 |
1,359 |
1,337 |
1,349 |
+0.60% |
5,400 |
| 2023/10/26 |
1,344 |
1,351 |
1,340 |
1,341 |
-0.22% |
7,900 |
| 2023/10/25 |
1,334 |
1,360 |
1,333 |
1,344 |
+1.20% |
15,500 |
| 2023/10/24 |
1,320 |
1,340 |
1,313 |
1,328 |
+0.61% |
24,100 |
| 2023/10/23 |
1,320 |
1,325 |
1,317 |
1,320 |
-0.45% |
17,400 |
| 2023/10/20 |
1,319 |
1,326 |
1,315 |
1,326 |
-0.60% |
15,900 |
| 2023/10/19 |
1,328 |
1,336 |
1,327 |
1,334 |
-0.37% |
7,800 |
| 2023/10/18 |
1,346 |
1,359 |
1,335 |
1,339 |
-0.45% |
23,200 |
|
