日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,800 |
2,853 |
2,786 |
2,850 |
+1.39% |
123,400 |
2024/4/25 |
2,838 |
2,839 |
2,798 |
2,811 |
-0.60% |
105,700 |
2024/4/24 |
2,800 |
2,828 |
2,780 |
2,828 |
+1.40% |
119,000 |
2024/4/23 |
2,800 |
2,803 |
2,774 |
2,789 |
+0.04% |
114,700 |
2024/4/22 |
2,795 |
2,809 |
2,771 |
2,788 |
+1.57% |
90,200 |
2024/4/19 |
2,784 |
2,804 |
2,705 |
2,745 |
-2.38% |
142,600 |
2024/4/18 |
2,802 |
2,826 |
2,777 |
2,812 |
-0.11% |
80,400 |
2024/4/17 |
2,848 |
2,856 |
2,777 |
2,815 |
-1.40% |
115,600 |
2024/4/16 |
2,901 |
2,914 |
2,852 |
2,855 |
-2.56% |
68,700 |
2024/4/15 |
2,902 |
2,933 |
2,894 |
2,930 |
+0.48% |
49,900 |
2024/4/12 |
2,930 |
2,936 |
2,872 |
2,916 |
-0.61% |
110,700 |
2024/4/11 |
2,890 |
2,934 |
2,871 |
2,934 |
+0.72% |
70,000 |
2024/4/10 |
2,883 |
2,920 |
2,870 |
2,913 |
+0.83% |
143,400 |
2024/4/9 |
2,922 |
2,922 |
2,870 |
2,889 |
-1.10% |
96,600 |
2024/4/8 |
2,935 |
2,949 |
2,905 |
2,921 |
-0.48% |
101,700 |
2024/4/5 |
2,913 |
2,935 |
2,902 |
2,935 |
+0.20% |
68,300 |
2024/4/4 |
2,953 |
2,960 |
2,929 |
2,929 |
-0.24% |
78,900 |
2024/4/3 |
2,930 |
2,953 |
2,913 |
2,936 |
-0.07% |
114,800 |
2024/4/2 |
2,945 |
2,962 |
2,924 |
2,938 |
-0.03% |
106,200 |
2024/4/1 |
2,970 |
2,970 |
2,939 |
2,939 |
-0.34% |
81,200 |
2024/3/29 |
2,920 |
2,956 |
2,916 |
2,949 |
+1.24% |
81,700 |
2024/3/28 |
2,910 |
2,919 |
2,897 |
2,913 |
-1.59% |
109,200 |
2024/3/27 |
2,950 |
2,987 |
2,950 |
2,960 |
+0.54% |
129,700 |
2024/3/26 |
2,941 |
2,952 |
2,927 |
2,944 |
+0.10% |
83,900 |
2024/3/25 |
2,965 |
2,982 |
2,934 |
2,941 |
-0.84% |
137,400 |
2024/3/22 |
2,993 |
2,995 |
2,937 |
2,966 |
-0.34% |
108,200 |
2024/3/21 |
2,960 |
2,978 |
2,940 |
2,976 |
+1.50% |
133,100 |
2024/3/19 |
2,888 |
2,944 |
2,885 |
2,932 |
+1.66% |
116,900 |
2024/3/18 |
2,904 |
2,907 |
2,877 |
2,884 |
-0.14% |
104,900 |
2024/3/15 |
2,869 |
2,915 |
2,860 |
2,888 |
+0.66% |
112,100 |
2024/3/14 |
2,895 |
2,895 |
2,849 |
2,869 |
+0.10% |
65,700 |
2024/3/13 |
2,922 |
2,926 |
2,838 |
2,866 |
-1.82% |
87,200 |
2024/3/12 |
2,889 |
2,919 |
2,845 |
2,919 |
+1.04% |
163,500 |
2024/3/11 |
2,900 |
2,911 |
2,855 |
2,889 |
-1.23% |
124,700 |
2024/3/8 |
2,867 |
2,926 |
2,866 |
2,925 |
+1.21% |
119,400 |
2024/3/7 |
2,920 |
2,927 |
2,880 |
2,890 |
+0.00% |
123,400 |
2024/3/6 |
2,870 |
2,908 |
2,867 |
2,890 |
+0.70% |
112,600 |
2024/3/5 |
2,864 |
2,876 |
2,847 |
2,870 |
-0.10% |
80,100 |
2024/3/4 |
2,869 |
2,874 |
2,837 |
2,873 |
+0.14% |
148,900 |
2024/3/1 |
2,847 |
2,870 |
2,846 |
2,869 |
+0.74% |
99,900 |
2024/2/29 |
2,848 |
2,873 |
2,833 |
2,848 |
+0.21% |
154,500 |
2024/2/28 |
2,830 |
2,846 |
2,823 |
2,842 |
+0.50% |
114,100 |
2024/2/27 |
2,812 |
2,850 |
2,803 |
2,828 |
+0.57% |
91,000 |
2024/2/26 |
2,800 |
2,816 |
2,790 |
2,812 |
+0.75% |
85,300 |
2024/2/22 |
2,790 |
2,791 |
2,762 |
2,791 |
+0.98% |
80,500 |
2024/2/21 |
2,750 |
2,765 |
2,739 |
2,764 |
+0.91% |
69,600 |
2024/2/20 |
2,780 |
2,783 |
2,739 |
2,739 |
-0.98% |
130,700 |
2024/2/19 |
2,754 |
2,766 |
2,740 |
2,766 |
+0.22% |
103,700 |
2024/2/16 |
2,749 |
2,778 |
2,730 |
2,760 |
+0.77% |
96,000 |
2024/2/15 |
2,770 |
2,770 |
2,723 |
2,739 |
-1.12% |
127,200 |
2024/2/14 |
2,761 |
2,775 |
2,734 |
2,770 |
-0.65% |
138,700 |
2024/2/13 |
2,789 |
2,792 |
2,760 |
2,788 |
+0.87% |
130,600 |
2024/2/9 |
2,762 |
2,777 |
2,719 |
2,764 |
-0.18% |
123,600 |
2024/2/8 |
2,832 |
2,832 |
2,751 |
2,769 |
-2.74% |
152,700 |
2024/2/7 |
2,866 |
2,879 |
2,843 |
2,847 |
-0.80% |
122,200 |
2024/2/6 |
2,873 |
2,879 |
2,858 |
2,870 |
-0.10% |
156,600 |
2024/2/5 |
2,888 |
2,890 |
2,839 |
2,873 |
+0.07% |
138,800 |
2024/2/2 |
2,870 |
2,881 |
2,859 |
2,871 |
-0.07% |
122,000 |
2024/2/1 |
2,853 |
2,880 |
2,853 |
2,873 |
+0.14% |
173,800 |
2024/1/31 |
2,814 |
2,869 |
2,799 |
2,869 |
+0.95% |
185,600 |
2024/1/30 |
2,889 |
2,895 |
2,794 |
2,842 |
-0.84% |
345,000 |
2024/1/29 |
2,780 |
2,866 |
2,780 |
2,866 |
+3.54% |
200,300 |
2024/1/26 |
2,789 |
2,794 |
2,753 |
2,768 |
-0.50% |
142,300 |
2024/1/25 |
2,760 |
2,798 |
2,755 |
2,782 |
+1.02% |
114,200 |
2024/1/24 |
2,742 |
2,765 |
2,737 |
2,754 |
+0.44% |
122,500 |
2024/1/23 |
2,745 |
2,756 |
2,739 |
2,742 |
-0.22% |
99,500 |
2024/1/22 |
2,750 |
2,760 |
2,735 |
2,748 |
+0.37% |
83,000 |
2024/1/19 |
2,716 |
2,745 |
2,716 |
2,738 |
+1.07% |
120,600 |
2024/1/18 |
2,698 |
2,730 |
2,698 |
2,709 |
+0.33% |
68,600 |
2024/1/17 |
2,691 |
2,733 |
2,691 |
2,700 |
+0.07% |
132,200 |
2024/1/16 |
2,715 |
2,724 |
2,697 |
2,698 |
-0.59% |
132,600 |
2024/1/15 |
2,729 |
2,729 |
2,693 |
2,714 |
+0.07% |
83,500 |
2024/1/12 |
2,744 |
2,764 |
2,700 |
2,712 |
-1.02% |
98,600 |
2024/1/11 |
2,739 |
2,756 |
2,737 |
2,740 |
+0.70% |
131,300 |
2024/1/10 |
2,701 |
2,728 |
2,693 |
2,721 |
+0.63% |
117,700 |
2024/1/9 |
2,697 |
2,719 |
2,687 |
2,704 |
+1.46% |
151,600 |
2024/1/5 |
2,654 |
2,678 |
2,653 |
2,665 |
-0.52% |
131,300 |
2024/1/4 |
2,580 |
2,683 |
2,563 |
2,679 |
+5.60% |
263,300 |
2023/12/29 |
2,520 |
2,547 |
2,519 |
2,537 |
+0.75% |
189,500 |
2023/12/28 |
2,500 |
2,523 |
2,494 |
2,518 |
+0.36% |
93,900 |
2023/12/27 |
2,498 |
2,518 |
2,480 |
2,509 |
+1.21% |
160,700 |
2023/12/26 |
2,452 |
2,485 |
2,452 |
2,479 |
+0.98% |
157,400 |
2023/12/25 |
2,535 |
2,535 |
2,450 |
2,455 |
-1.88% |
215,800 |
2023/12/22 |
2,478 |
2,505 |
2,472 |
2,502 |
+0.93% |
165,500 |
2023/12/21 |
2,500 |
2,510 |
2,476 |
2,479 |
-1.47% |
183,100 |
2023/12/20 |
2,500 |
2,529 |
2,500 |
2,516 |
+0.60% |
123,300 |
2023/12/19 |
2,506 |
2,506 |
2,471 |
2,501 |
-0.60% |
123,100 |
2023/12/18 |
2,550 |
2,550 |
2,492 |
2,516 |
-2.52% |
159,800 |
2023/12/15 |
2,600 |
2,608 |
2,569 |
2,581 |
-1.34% |
142,900 |
2023/12/14 |
2,643 |
2,643 |
2,603 |
2,616 |
-1.17% |
112,300 |
2023/12/13 |
2,676 |
2,683 |
2,640 |
2,647 |
-1.08% |
93,000 |
2023/12/12 |
2,711 |
2,720 |
2,672 |
2,676 |
-0.45% |
84,400 |
2023/12/11 |
2,683 |
2,692 |
2,630 |
2,688 |
+0.71% |
173,700 |
2023/12/8 |
2,708 |
2,720 |
2,668 |
2,669 |
-1.44% |
170,900 |
2023/12/7 |
2,739 |
2,739 |
2,698 |
2,708 |
-1.81% |
73,800 |
2023/12/6 |
2,711 |
2,764 |
2,705 |
2,758 |
+1.81% |
105,300 |
2023/12/5 |
2,745 |
2,761 |
2,709 |
2,709 |
-1.38% |
102,900 |
2023/12/4 |
2,726 |
2,758 |
2,710 |
2,747 |
-0.33% |
121,500 |
2023/12/1 |
2,771 |
2,786 |
2,747 |
2,756 |
+1.17% |
144,200 |
2023/11/30 |
2,711 |
2,740 |
2,709 |
2,724 |
+0.41% |
135,900 |
2023/11/29 |
2,724 |
2,743 |
2,712 |
2,713 |
-0.18% |
116,200 |
2023/11/28 |
2,737 |
2,737 |
2,700 |
2,718 |
+0.15% |
119,500 |
2023/11/27 |
2,720 |
2,727 |
2,694 |
2,714 |
+0.56% |
122,600 |
2023/11/24 |
2,746 |
2,746 |
2,691 |
2,699 |
+0.11% |
151,100 |
2023/11/22 |
2,667 |
2,715 |
2,657 |
2,696 |
+1.20% |
193,300 |
2023/11/21 |
2,630 |
2,675 |
2,625 |
2,664 |
+1.80% |
219,500 |
2023/11/20 |
2,666 |
2,676 |
2,609 |
2,617 |
-1.10% |
135,600 |
2023/11/17 |
2,600 |
2,646 |
2,594 |
2,646 |
+2.00% |
115,200 |
2023/11/16 |
2,579 |
2,595 |
2,560 |
2,594 |
+0.54% |
112,600 |
2023/11/15 |
2,592 |
2,596 |
2,563 |
2,580 |
+0.94% |
134,700 |
2023/11/14 |
2,616 |
2,616 |
2,556 |
2,556 |
-1.92% |
115,500 |
2023/11/13 |
2,659 |
2,660 |
2,592 |
2,606 |
-0.91% |
137,700 |
2023/11/10 |
2,610 |
2,630 |
2,593 |
2,630 |
-0.04% |
142,400 |
2023/11/9 |
2,604 |
2,637 |
2,566 |
2,631 |
+1.90% |
197,400 |
2023/11/8 |
2,594 |
2,613 |
2,556 |
2,582 |
-0.42% |
263,700 |
2023/11/7 |
2,615 |
2,666 |
2,590 |
2,593 |
+0.27% |
174,400 |
2023/11/6 |
2,608 |
2,631 |
2,573 |
2,586 |
+0.94% |
224,300 |
2023/11/2 |
2,542 |
2,566 |
2,527 |
2,562 |
+1.87% |
286,500 |
2023/11/1 |
2,528 |
2,538 |
2,489 |
2,515 |
+1.29% |
231,100 |
2023/10/31 |
2,428 |
2,484 |
2,424 |
2,483 |
+1.31% |
398,100 |
2023/10/30 |
2,471 |
2,509 |
2,435 |
2,451 |
-1.68% |
840,500 |
2023/10/27 |
2,478 |
2,510 |
2,460 |
2,493 |
+2.59% |
415,200 |
2023/10/26 |
2,550 |
2,582 |
2,422 |
2,430 |
-8.09% |
719,000 |
|