日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,907 |
1,907 |
1,871 |
1,899 |
-0.05% |
500 |
2024/4/24 |
1,890 |
1,900 |
1,874 |
1,900 |
+0.69% |
1,600 |
2024/4/23 |
1,878 |
1,890 |
1,862 |
1,887 |
+0.48% |
1,800 |
2024/4/22 |
1,811 |
1,878 |
1,810 |
1,878 |
+2.07% |
16,200 |
2024/4/19 |
1,886 |
1,897 |
1,821 |
1,840 |
-2.34% |
25,700 |
2024/4/18 |
1,883 |
1,908 |
1,882 |
1,884 |
-0.79% |
4,300 |
2024/4/17 |
1,934 |
1,934 |
1,870 |
1,899 |
-0.26% |
10,200 |
2024/4/16 |
1,904 |
1,904 |
1,888 |
1,904 |
+0.00% |
3,100 |
2024/4/15 |
1,932 |
1,936 |
1,904 |
1,904 |
-1.50% |
9,600 |
2024/4/12 |
1,964 |
1,980 |
1,931 |
1,933 |
-1.02% |
6,800 |
2024/4/11 |
1,949 |
1,987 |
1,918 |
1,953 |
+0.46% |
10,000 |
2024/4/10 |
1,895 |
1,944 |
1,895 |
1,944 |
+2.91% |
8,800 |
2024/4/9 |
1,887 |
1,909 |
1,887 |
1,889 |
+0.05% |
5,400 |
2024/4/8 |
1,873 |
1,888 |
1,858 |
1,888 |
+1.83% |
8,200 |
2024/4/5 |
1,836 |
1,864 |
1,835 |
1,854 |
-0.16% |
2,100 |
2024/4/4 |
1,851 |
1,858 |
1,851 |
1,857 |
+0.38% |
2,100 |
2024/4/3 |
1,836 |
1,850 |
1,834 |
1,850 |
+0.87% |
4,900 |
2024/4/2 |
1,888 |
1,888 |
1,834 |
1,834 |
-2.08% |
4,700 |
2024/4/1 |
1,878 |
1,889 |
1,862 |
1,873 |
+0.11% |
3,500 |
2024/3/29 |
1,853 |
1,886 |
1,849 |
1,871 |
+2.18% |
7,100 |
2024/3/28 |
1,826 |
1,846 |
1,826 |
1,831 |
-1.61% |
4,900 |
2024/3/27 |
1,860 |
1,890 |
1,856 |
1,861 |
+0.05% |
5,300 |
2024/3/26 |
1,840 |
1,860 |
1,840 |
1,860 |
+0.81% |
6,000 |
2024/3/25 |
1,857 |
1,869 |
1,840 |
1,845 |
-0.65% |
7,900 |
2024/3/22 |
1,891 |
1,904 |
1,821 |
1,857 |
-1.22% |
32,200 |
2024/3/21 |
1,876 |
1,886 |
1,862 |
1,880 |
+0.43% |
10,700 |
2024/3/19 |
1,920 |
1,921 |
1,862 |
1,872 |
-2.55% |
19,800 |
2024/3/18 |
1,960 |
1,968 |
1,918 |
1,921 |
-2.09% |
12,100 |
2024/3/15 |
1,960 |
1,985 |
1,960 |
1,962 |
+0.05% |
1,500 |
2024/3/14 |
1,978 |
1,980 |
1,961 |
1,961 |
-0.05% |
700 |
2024/3/13 |
1,980 |
1,988 |
1,961 |
1,962 |
-0.86% |
3,800 |
2024/3/12 |
1,987 |
1,988 |
1,951 |
1,979 |
-0.40% |
7,100 |
2024/3/11 |
1,961 |
1,989 |
1,942 |
1,987 |
+1.33% |
11,400 |
2024/3/8 |
1,945 |
1,980 |
1,931 |
1,961 |
+0.93% |
9,100 |
2024/3/7 |
1,935 |
2,022 |
1,928 |
1,943 |
+0.57% |
21,700 |
2024/3/6 |
1,898 |
1,932 |
1,870 |
1,932 |
+1.74% |
11,100 |
2024/3/5 |
1,922 |
1,929 |
1,899 |
1,899 |
-2.42% |
10,600 |
2024/3/4 |
1,962 |
1,962 |
1,921 |
1,946 |
-0.87% |
10,200 |
2024/3/1 |
1,989 |
1,989 |
1,960 |
1,963 |
-0.25% |
2,900 |
2024/2/29 |
1,989 |
1,989 |
1,956 |
1,968 |
-0.56% |
3,600 |
2024/2/28 |
1,956 |
1,983 |
1,956 |
1,979 |
+1.18% |
6,100 |
2024/2/27 |
1,977 |
1,979 |
1,955 |
1,956 |
-0.91% |
12,100 |
2024/2/26 |
1,963 |
1,988 |
1,954 |
1,974 |
+1.08% |
9,200 |
2024/2/22 |
1,974 |
1,985 |
1,950 |
1,953 |
-0.20% |
15,000 |
2024/2/21 |
1,973 |
1,980 |
1,952 |
1,957 |
+0.00% |
6,400 |
2024/2/20 |
2,017 |
2,017 |
1,954 |
1,957 |
-2.10% |
12,400 |
2024/2/19 |
1,982 |
2,000 |
1,975 |
1,999 |
+0.86% |
6,400 |
2024/2/16 |
2,013 |
2,015 |
1,980 |
1,982 |
+0.30% |
6,200 |
2024/2/15 |
2,010 |
2,010 |
1,970 |
1,976 |
-1.10% |
4,400 |
2024/2/14 |
1,976 |
1,998 |
1,975 |
1,998 |
+1.16% |
5,700 |
2024/2/13 |
1,973 |
1,990 |
1,925 |
1,975 |
+0.15% |
15,200 |
2024/2/9 |
2,033 |
2,050 |
1,966 |
1,972 |
-2.67% |
16,100 |
2024/2/8 |
2,042 |
2,062 |
2,009 |
2,026 |
-1.89% |
5,300 |
2024/2/7 |
2,026 |
2,077 |
2,010 |
2,065 |
+0.83% |
9,100 |
2024/2/6 |
2,032 |
2,079 |
2,000 |
2,048 |
+0.05% |
12,200 |
2024/2/5 |
2,070 |
2,090 |
2,023 |
2,047 |
-0.87% |
14,500 |
2024/2/2 |
1,997 |
2,065 |
1,997 |
2,065 |
+3.20% |
21,900 |
2024/2/1 |
1,944 |
2,026 |
1,927 |
2,001 |
+3.95% |
28,600 |
2024/1/31 |
1,852 |
1,950 |
1,852 |
1,925 |
+3.94% |
13,500 |
2024/1/30 |
1,879 |
1,880 |
1,852 |
1,852 |
-0.64% |
8,100 |
2024/1/29 |
1,877 |
1,890 |
1,840 |
1,864 |
-2.51% |
14,100 |
2024/1/26 |
1,930 |
1,930 |
1,880 |
1,912 |
-0.26% |
12,000 |
2024/1/25 |
1,939 |
1,939 |
1,887 |
1,917 |
+0.10% |
9,000 |
2024/1/24 |
1,875 |
1,938 |
1,872 |
1,915 |
+2.41% |
19,100 |
2024/1/23 |
1,875 |
1,900 |
1,858 |
1,870 |
+0.75% |
13,000 |
2024/1/22 |
1,828 |
1,872 |
1,822 |
1,856 |
+3.11% |
14,100 |
2024/1/19 |
1,829 |
1,830 |
1,792 |
1,800 |
+0.00% |
11,100 |
2024/1/18 |
1,802 |
1,813 |
1,798 |
1,800 |
+0.11% |
2,500 |
2024/1/17 |
1,795 |
1,815 |
1,781 |
1,798 |
+1.64% |
5,300 |
2024/1/16 |
1,790 |
1,792 |
1,764 |
1,769 |
-1.17% |
7,800 |
2024/1/15 |
1,788 |
1,804 |
1,788 |
1,790 |
-0.17% |
2,800 |
2024/1/12 |
1,803 |
1,816 |
1,790 |
1,793 |
-0.66% |
4,300 |
2024/1/11 |
1,828 |
1,848 |
1,803 |
1,805 |
-1.10% |
8,300 |
2024/1/10 |
1,865 |
1,865 |
1,822 |
1,825 |
-2.14% |
5,900 |
2024/1/9 |
1,876 |
1,899 |
1,865 |
1,865 |
-0.53% |
9,000 |
2024/1/5 |
1,822 |
1,875 |
1,822 |
1,875 |
+2.91% |
16,900 |
2024/1/4 |
1,780 |
1,829 |
1,780 |
1,822 |
+2.36% |
10,000 |
2023/12/29 |
1,762 |
1,780 |
1,754 |
1,780 |
+1.71% |
5,200 |
2023/12/28 |
1,742 |
1,810 |
1,742 |
1,750 |
+0.57% |
8,600 |
2023/12/27 |
1,724 |
1,750 |
1,713 |
1,740 |
+0.12% |
7,000 |
2023/12/26 |
1,741 |
1,754 |
1,738 |
1,738 |
-0.11% |
6,700 |
2023/12/25 |
1,749 |
1,757 |
1,740 |
1,740 |
-0.51% |
8,300 |
2023/12/22 |
1,746 |
1,750 |
1,724 |
1,749 |
+0.17% |
3,700 |
2023/12/21 |
1,737 |
1,759 |
1,719 |
1,746 |
+0.75% |
10,100 |
2023/12/20 |
1,721 |
1,750 |
1,715 |
1,733 |
+1.17% |
6,700 |
2023/12/19 |
1,724 |
1,725 |
1,713 |
1,713 |
-0.75% |
1,100 |
2023/12/18 |
1,741 |
1,741 |
1,716 |
1,726 |
+0.64% |
3,400 |
2023/12/15 |
1,701 |
1,737 |
1,701 |
1,715 |
+0.82% |
5,500 |
2023/12/14 |
1,711 |
1,717 |
1,701 |
1,701 |
-0.99% |
1,800 |
2023/12/13 |
1,720 |
1,720 |
1,710 |
1,718 |
-0.41% |
2,200 |
2023/12/12 |
1,735 |
1,735 |
1,725 |
1,725 |
-0.58% |
500 |
2023/12/11 |
1,767 |
1,767 |
1,716 |
1,735 |
+0.81% |
4,800 |
2023/12/8 |
1,722 |
1,742 |
1,711 |
1,721 |
-0.06% |
3,000 |
2023/12/7 |
1,736 |
1,745 |
1,722 |
1,722 |
-1.37% |
3,100 |
2023/12/6 |
1,740 |
1,750 |
1,740 |
1,746 |
+0.58% |
1,000 |
2023/12/5 |
1,747 |
1,752 |
1,725 |
1,736 |
-0.63% |
3,400 |
2023/12/4 |
1,739 |
1,754 |
1,739 |
1,747 |
-0.23% |
1,500 |
2023/12/1 |
1,750 |
1,777 |
1,738 |
1,751 |
+0.34% |
12,500 |
2023/11/30 |
1,700 |
1,745 |
1,694 |
1,745 |
+2.89% |
5,100 |
2023/11/29 |
1,707 |
1,708 |
1,696 |
1,696 |
-0.70% |
2,600 |
2023/11/28 |
1,705 |
1,708 |
1,698 |
1,708 |
+0.18% |
2,400 |
2023/11/27 |
1,710 |
1,725 |
1,705 |
1,705 |
-0.29% |
4,100 |
2023/11/24 |
1,708 |
1,715 |
1,705 |
1,710 |
+0.29% |
2,300 |
2023/11/22 |
1,705 |
1,709 |
1,695 |
1,705 |
+0.71% |
1,600 |
2023/11/21 |
1,709 |
1,709 |
1,690 |
1,693 |
-0.24% |
2,100 |
2023/11/20 |
1,697 |
1,699 |
1,685 |
1,697 |
+0.00% |
4,100 |
2023/11/17 |
1,701 |
1,710 |
1,697 |
1,697 |
-0.24% |
1,700 |
2023/11/16 |
1,697 |
1,763 |
1,695 |
1,701 |
+0.29% |
17,100 |
2023/11/15 |
1,712 |
1,712 |
1,696 |
1,696 |
+0.36% |
1,000 |
2023/11/14 |
1,705 |
1,708 |
1,690 |
1,690 |
-0.82% |
2,000 |
2023/11/13 |
1,706 |
1,720 |
1,695 |
1,704 |
-0.12% |
3,400 |
2023/11/10 |
1,685 |
1,718 |
1,685 |
1,706 |
+0.47% |
2,500 |
2023/11/9 |
1,684 |
1,698 |
1,681 |
1,698 |
+0.41% |
1,700 |
2023/11/8 |
1,691 |
1,692 |
1,691 |
1,691 |
-0.35% |
400 |
2023/11/7 |
1,718 |
1,718 |
1,687 |
1,697 |
-1.57% |
4,500 |
2023/11/6 |
1,732 |
1,740 |
1,716 |
1,724 |
-0.46% |
2,600 |
2023/11/2 |
1,741 |
1,748 |
1,732 |
1,732 |
-0.97% |
1,500 |
2023/11/1 |
1,715 |
1,749 |
1,714 |
1,749 |
+1.98% |
4,800 |
2023/10/31 |
1,728 |
1,728 |
1,708 |
1,715 |
-0.81% |
1,300 |
2023/10/30 |
1,727 |
1,729 |
1,725 |
1,729 |
+0.12% |
900 |
2023/10/27 |
1,750 |
1,750 |
1,726 |
1,727 |
-0.23% |
800 |
2023/10/26 |
1,725 |
1,739 |
1,703 |
1,731 |
-0.80% |
1,400 |
2023/10/25 |
1,750 |
1,750 |
1,720 |
1,745 |
-0.23% |
2,300 |
|