日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,971 |
1,976 |
1,949 |
1,970 |
+0.36% |
47,700 |
2024/4/25 |
1,975 |
1,978 |
1,961 |
1,963 |
-0.86% |
21,500 |
2024/4/24 |
1,975 |
1,989 |
1,966 |
1,980 |
+0.25% |
50,000 |
2024/4/23 |
1,972 |
1,982 |
1,956 |
1,975 |
+0.46% |
41,400 |
2024/4/22 |
1,941 |
1,974 |
1,930 |
1,966 |
+2.93% |
74,200 |
2024/4/19 |
1,916 |
1,926 |
1,895 |
1,910 |
-1.24% |
86,000 |
2024/4/18 |
1,911 |
1,935 |
1,911 |
1,934 |
+1.10% |
27,900 |
2024/4/17 |
1,958 |
1,958 |
1,910 |
1,913 |
-2.25% |
100,000 |
2024/4/16 |
1,979 |
1,980 |
1,953 |
1,957 |
-1.76% |
56,800 |
2024/4/15 |
1,983 |
1,996 |
1,969 |
1,992 |
+0.30% |
34,500 |
2024/4/12 |
1,986 |
2,002 |
1,976 |
1,986 |
+0.15% |
59,000 |
2024/4/11 |
1,960 |
1,991 |
1,954 |
1,983 |
+0.41% |
46,600 |
2024/4/10 |
1,983 |
1,986 |
1,968 |
1,975 |
-0.25% |
29,000 |
2024/4/9 |
1,973 |
1,986 |
1,969 |
1,980 |
+0.51% |
49,800 |
2024/4/8 |
1,956 |
1,972 |
1,947 |
1,970 |
+0.72% |
58,400 |
2024/4/5 |
1,933 |
1,959 |
1,933 |
1,956 |
+0.41% |
49,300 |
2024/4/4 |
1,941 |
1,960 |
1,930 |
1,948 |
+0.41% |
59,800 |
2024/4/3 |
1,930 |
1,950 |
1,927 |
1,940 |
+0.05% |
80,800 |
2024/4/2 |
1,958 |
1,965 |
1,935 |
1,939 |
-0.92% |
68,000 |
2024/4/1 |
1,960 |
1,971 |
1,947 |
1,957 |
+0.88% |
103,200 |
2024/3/29 |
1,935 |
1,949 |
1,930 |
1,940 |
+0.26% |
68,200 |
2024/3/28 |
1,968 |
1,969 |
1,932 |
1,935 |
-3.97% |
165,900 |
2024/3/27 |
2,027 |
2,034 |
2,015 |
2,015 |
-0.74% |
304,000 |
2024/3/26 |
2,019 |
2,035 |
2,010 |
2,030 |
+0.89% |
113,300 |
2024/3/25 |
2,013 |
2,030 |
2,004 |
2,012 |
-0.05% |
137,700 |
2024/3/22 |
2,017 |
2,017 |
1,995 |
2,013 |
+0.30% |
124,400 |
2024/3/21 |
2,024 |
2,032 |
2,007 |
2,007 |
-0.25% |
164,800 |
2024/3/19 |
2,006 |
2,021 |
1,987 |
2,012 |
+0.70% |
92,700 |
2024/3/18 |
2,015 |
2,015 |
1,995 |
1,998 |
+0.60% |
131,000 |
2024/3/15 |
1,997 |
2,002 |
1,983 |
1,986 |
-0.65% |
138,400 |
2024/3/14 |
2,000 |
2,003 |
1,987 |
1,999 |
-0.05% |
114,800 |
2024/3/13 |
2,020 |
2,030 |
1,990 |
2,000 |
-0.99% |
106,800 |
2024/3/12 |
2,000 |
2,020 |
1,978 |
2,020 |
+1.61% |
82,900 |
2024/3/11 |
2,005 |
2,006 |
1,976 |
1,988 |
-0.85% |
90,800 |
2024/3/8 |
1,967 |
2,009 |
1,967 |
2,005 |
+1.26% |
89,400 |
2024/3/7 |
1,968 |
1,983 |
1,960 |
1,980 |
+0.87% |
95,900 |
2024/3/6 |
1,936 |
1,966 |
1,936 |
1,963 |
+1.60% |
85,500 |
2024/3/5 |
1,920 |
1,940 |
1,911 |
1,932 |
+0.47% |
59,700 |
2024/3/4 |
1,947 |
1,947 |
1,916 |
1,923 |
-1.23% |
147,500 |
2024/3/1 |
1,954 |
1,955 |
1,942 |
1,947 |
-0.36% |
52,800 |
2024/2/29 |
1,952 |
1,962 |
1,942 |
1,954 |
+0.41% |
88,800 |
2024/2/28 |
1,940 |
1,951 |
1,939 |
1,946 |
+0.21% |
43,400 |
2024/2/27 |
1,942 |
1,957 |
1,935 |
1,942 |
-0.10% |
62,200 |
2024/2/26 |
1,964 |
1,971 |
1,940 |
1,944 |
-0.61% |
64,700 |
2024/2/22 |
1,962 |
1,964 |
1,948 |
1,956 |
+0.10% |
65,800 |
2024/2/21 |
1,939 |
1,956 |
1,933 |
1,954 |
+0.93% |
42,100 |
2024/2/20 |
1,945 |
1,950 |
1,936 |
1,936 |
-0.31% |
42,300 |
2024/2/19 |
1,921 |
1,945 |
1,919 |
1,942 |
+1.15% |
46,900 |
2024/2/16 |
1,928 |
1,933 |
1,908 |
1,920 |
+0.58% |
78,900 |
2024/2/15 |
1,947 |
1,947 |
1,909 |
1,909 |
-0.88% |
76,500 |
2024/2/14 |
1,965 |
1,973 |
1,923 |
1,926 |
-2.08% |
95,600 |
2024/2/13 |
1,965 |
1,976 |
1,936 |
1,967 |
+0.41% |
137,700 |
2024/2/9 |
1,940 |
1,970 |
1,906 |
1,959 |
-5.36% |
286,800 |
2024/2/8 |
2,100 |
2,100 |
2,035 |
2,070 |
-0.77% |
135,700 |
2024/2/7 |
2,080 |
2,099 |
2,071 |
2,086 |
+0.58% |
72,400 |
2024/2/6 |
2,077 |
2,093 |
2,068 |
2,074 |
-0.14% |
47,700 |
2024/2/5 |
2,080 |
2,087 |
2,072 |
2,077 |
+0.24% |
51,500 |
2024/2/2 |
2,067 |
2,080 |
2,053 |
2,072 |
+0.24% |
38,300 |
2024/2/1 |
2,048 |
2,071 |
2,044 |
2,067 |
+0.93% |
57,900 |
2024/1/31 |
2,020 |
2,049 |
2,018 |
2,048 |
+1.39% |
39,300 |
2024/1/30 |
2,034 |
2,042 |
2,018 |
2,020 |
-0.69% |
30,500 |
2024/1/29 |
2,024 |
2,040 |
2,018 |
2,034 |
+0.84% |
31,000 |
2024/1/26 |
2,018 |
2,030 |
2,016 |
2,017 |
-0.59% |
36,500 |
2024/1/25 |
2,007 |
2,035 |
2,007 |
2,029 |
+0.59% |
31,500 |
2024/1/24 |
2,040 |
2,040 |
2,015 |
2,017 |
-1.42% |
48,900 |
2024/1/23 |
2,041 |
2,057 |
2,040 |
2,046 |
+0.05% |
42,200 |
2024/1/22 |
2,033 |
2,045 |
2,023 |
2,045 |
+1.09% |
40,300 |
2024/1/19 |
2,030 |
2,030 |
2,007 |
2,023 |
+0.40% |
50,200 |
2024/1/18 |
2,008 |
2,024 |
2,008 |
2,015 |
+0.35% |
29,300 |
2024/1/17 |
2,004 |
2,038 |
2,002 |
2,008 |
+0.25% |
41,000 |
2024/1/16 |
2,040 |
2,040 |
2,001 |
2,003 |
-1.81% |
29,200 |
2024/1/15 |
2,015 |
2,044 |
2,015 |
2,040 |
+1.14% |
31,300 |
2024/1/12 |
2,022 |
2,033 |
2,011 |
2,017 |
-0.30% |
49,800 |
2024/1/11 |
2,016 |
2,032 |
2,009 |
2,023 |
+0.65% |
67,400 |
2024/1/10 |
1,996 |
2,014 |
1,985 |
2,010 |
+0.70% |
62,700 |
2024/1/9 |
1,966 |
1,996 |
1,957 |
1,996 |
+2.10% |
95,800 |
2024/1/5 |
1,970 |
1,973 |
1,950 |
1,955 |
-0.05% |
43,500 |
2024/1/4 |
1,934 |
1,961 |
1,916 |
1,956 |
+1.19% |
54,900 |
2023/12/29 |
1,949 |
1,960 |
1,926 |
1,933 |
-0.31% |
52,200 |
2023/12/28 |
1,920 |
1,939 |
1,920 |
1,939 |
+0.94% |
34,100 |
2023/12/27 |
1,886 |
1,924 |
1,886 |
1,921 |
+1.21% |
63,800 |
2023/12/26 |
1,916 |
1,916 |
1,888 |
1,898 |
-0.11% |
77,300 |
2023/12/25 |
1,924 |
1,924 |
1,894 |
1,900 |
-0.99% |
65,000 |
2023/12/22 |
1,913 |
1,929 |
1,908 |
1,919 |
+0.79% |
37,700 |
2023/12/21 |
1,893 |
1,910 |
1,887 |
1,904 |
+0.21% |
49,800 |
2023/12/20 |
1,925 |
1,934 |
1,895 |
1,900 |
-1.25% |
117,600 |
2023/12/19 |
1,941 |
1,945 |
1,918 |
1,924 |
-1.03% |
82,000 |
2023/12/18 |
1,948 |
1,949 |
1,931 |
1,944 |
-1.17% |
64,300 |
2023/12/15 |
2,012 |
2,012 |
1,956 |
1,967 |
-2.38% |
83,000 |
2023/12/14 |
2,011 |
2,018 |
2,001 |
2,015 |
+0.25% |
62,700 |
2023/12/13 |
2,032 |
2,045 |
2,010 |
2,010 |
-1.03% |
62,100 |
2023/12/12 |
2,037 |
2,041 |
2,021 |
2,031 |
+0.00% |
48,700 |
2023/12/11 |
2,019 |
2,036 |
2,014 |
2,031 |
+0.74% |
44,900 |
2023/12/8 |
2,041 |
2,044 |
1,994 |
2,016 |
-0.88% |
119,000 |
2023/12/7 |
2,045 |
2,053 |
2,030 |
2,034 |
-1.21% |
75,900 |
2023/12/6 |
1,983 |
2,061 |
1,977 |
2,059 |
+4.20% |
123,200 |
2023/12/5 |
1,965 |
2,005 |
1,965 |
1,976 |
+0.36% |
80,600 |
2023/12/4 |
1,982 |
1,991 |
1,967 |
1,969 |
-0.20% |
42,400 |
2023/12/1 |
1,974 |
1,981 |
1,963 |
1,973 |
+0.00% |
76,300 |
2023/11/30 |
1,966 |
1,977 |
1,945 |
1,973 |
+0.46% |
70,500 |
2023/11/29 |
1,960 |
1,964 |
1,941 |
1,964 |
+0.46% |
45,200 |
2023/11/28 |
1,957 |
1,973 |
1,945 |
1,955 |
-0.10% |
45,900 |
2023/11/27 |
1,931 |
1,960 |
1,931 |
1,957 |
+2.35% |
84,200 |
2023/11/24 |
1,910 |
1,926 |
1,895 |
1,912 |
-0.10% |
83,900 |
2023/11/22 |
1,915 |
1,943 |
1,913 |
1,914 |
-0.93% |
51,300 |
2023/11/21 |
1,936 |
1,946 |
1,926 |
1,932 |
+0.05% |
49,100 |
2023/11/20 |
1,970 |
1,978 |
1,931 |
1,931 |
-2.18% |
58,700 |
2023/11/17 |
1,930 |
1,974 |
1,922 |
1,974 |
+2.12% |
87,900 |
2023/11/16 |
1,928 |
1,944 |
1,914 |
1,933 |
-0.26% |
69,000 |
2023/11/15 |
1,960 |
1,960 |
1,926 |
1,938 |
-1.12% |
103,400 |
2023/11/14 |
1,970 |
1,994 |
1,952 |
1,960 |
-0.25% |
204,300 |
2023/11/13 |
1,887 |
1,967 |
1,887 |
1,965 |
+4.52% |
263,400 |
2023/11/10 |
1,875 |
1,911 |
1,860 |
1,880 |
+7.86% |
383,800 |
2023/11/9 |
1,747 |
1,753 |
1,716 |
1,743 |
-0.68% |
109,900 |
2023/11/8 |
1,795 |
1,795 |
1,739 |
1,755 |
-2.23% |
94,300 |
2023/11/7 |
1,790 |
1,814 |
1,789 |
1,795 |
+0.28% |
75,400 |
2023/11/6 |
1,815 |
1,821 |
1,790 |
1,790 |
-0.94% |
82,400 |
2023/11/2 |
1,800 |
1,813 |
1,795 |
1,807 |
+0.67% |
99,600 |
2023/11/1 |
1,797 |
1,797 |
1,775 |
1,795 |
+1.36% |
103,700 |
2023/10/31 |
1,726 |
1,771 |
1,725 |
1,771 |
+2.91% |
99,300 |
2023/10/30 |
1,732 |
1,733 |
1,718 |
1,721 |
-1.26% |
216,600 |
2023/10/27 |
1,736 |
1,743 |
1,726 |
1,743 |
+1.16% |
41,600 |
2023/10/26 |
1,713 |
1,736 |
1,712 |
1,723 |
+0.58% |
39,100 |
|