日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,732 |
2,756 |
2,690 |
2,702 |
-0.84% |
14,400 |
2024/4/22 |
2,720 |
2,765 |
2,717 |
2,725 |
+1.68% |
22,400 |
2024/4/19 |
2,761 |
2,765 |
2,650 |
2,680 |
-2.19% |
28,800 |
2024/4/18 |
2,780 |
2,790 |
2,721 |
2,740 |
-1.51% |
28,200 |
2024/4/17 |
2,813 |
2,819 |
2,765 |
2,782 |
+0.00% |
23,400 |
2024/4/16 |
2,800 |
2,836 |
2,771 |
2,782 |
-2.39% |
23,400 |
2024/4/15 |
2,815 |
2,874 |
2,783 |
2,850 |
+0.60% |
33,600 |
2024/4/12 |
2,872 |
2,918 |
2,830 |
2,833 |
-1.53% |
24,700 |
2024/4/11 |
2,932 |
2,941 |
2,850 |
2,877 |
-2.57% |
31,400 |
2024/4/10 |
2,992 |
3,040 |
2,953 |
2,953 |
-1.17% |
14,300 |
2024/4/9 |
2,991 |
3,015 |
2,943 |
2,988 |
+0.17% |
33,000 |
2024/4/8 |
2,903 |
3,030 |
2,903 |
2,983 |
+3.08% |
42,500 |
2024/4/5 |
2,899 |
2,943 |
2,883 |
2,894 |
-2.00% |
23,200 |
2024/4/4 |
2,969 |
2,985 |
2,912 |
2,953 |
-0.24% |
26,400 |
2024/4/3 |
2,995 |
3,005 |
2,927 |
2,960 |
-3.43% |
47,200 |
2024/4/2 |
3,175 |
3,175 |
3,060 |
3,065 |
-4.22% |
31,900 |
2024/4/1 |
3,200 |
3,300 |
3,190 |
3,200 |
+1.91% |
73,300 |
2024/3/29 |
3,010 |
3,140 |
2,995 |
3,140 |
+4.84% |
28,100 |
2024/3/28 |
3,070 |
3,075 |
2,990 |
2,995 |
-1.80% |
24,500 |
2024/3/27 |
3,145 |
3,145 |
3,040 |
3,050 |
-2.09% |
30,300 |
2024/3/26 |
3,035 |
3,125 |
3,035 |
3,115 |
+0.32% |
34,200 |
2024/3/25 |
3,100 |
3,200 |
3,100 |
3,105 |
+1.97% |
60,300 |
2024/3/22 |
3,010 |
3,045 |
2,950 |
3,045 |
+2.22% |
43,500 |
2024/3/21 |
2,984 |
3,020 |
2,969 |
2,979 |
+1.33% |
27,400 |
2024/3/19 |
2,992 |
3,000 |
2,921 |
2,940 |
-0.57% |
35,900 |
2024/3/18 |
2,884 |
2,957 |
2,853 |
2,957 |
+4.34% |
44,900 |
2024/3/15 |
2,840 |
2,855 |
2,791 |
2,834 |
-0.63% |
18,700 |
2024/3/14 |
2,916 |
2,920 |
2,787 |
2,852 |
-2.19% |
46,100 |
2024/3/13 |
2,882 |
2,980 |
2,833 |
2,916 |
+1.57% |
58,100 |
2024/3/12 |
2,792 |
2,874 |
2,784 |
2,871 |
+2.03% |
36,900 |
2024/3/11 |
2,783 |
2,863 |
2,783 |
2,814 |
-0.57% |
33,700 |
2024/3/8 |
2,766 |
2,873 |
2,766 |
2,830 |
+2.35% |
45,600 |
2024/3/7 |
2,751 |
2,780 |
2,721 |
2,765 |
+0.84% |
31,400 |
2024/3/6 |
2,700 |
2,815 |
2,680 |
2,742 |
+0.66% |
34,700 |
2024/3/5 |
2,800 |
2,820 |
2,690 |
2,724 |
-3.95% |
53,600 |
2024/3/4 |
2,793 |
2,892 |
2,729 |
2,836 |
+1.54% |
54,700 |
2024/3/1 |
2,847 |
2,890 |
2,790 |
2,793 |
-1.20% |
31,200 |
2024/2/29 |
2,820 |
2,856 |
2,801 |
2,827 |
-0.56% |
26,500 |
2024/2/28 |
2,831 |
2,890 |
2,804 |
2,843 |
-0.35% |
35,200 |
2024/2/27 |
2,850 |
2,866 |
2,780 |
2,853 |
+0.11% |
34,600 |
2024/2/26 |
2,715 |
2,868 |
2,660 |
2,850 |
+6.03% |
54,600 |
2024/2/22 |
2,750 |
2,759 |
2,688 |
2,688 |
-1.32% |
26,800 |
2024/2/21 |
2,725 |
2,744 |
2,695 |
2,724 |
-1.48% |
28,400 |
2024/2/20 |
2,767 |
2,800 |
2,752 |
2,765 |
+0.55% |
15,500 |
2024/2/19 |
2,748 |
2,773 |
2,713 |
2,750 |
-0.83% |
35,100 |
2024/2/16 |
2,698 |
2,783 |
2,698 |
2,773 |
+3.78% |
30,100 |
2024/2/15 |
2,662 |
2,704 |
2,615 |
2,672 |
+0.19% |
35,600 |
2024/2/14 |
2,744 |
2,749 |
2,624 |
2,667 |
-3.72% |
39,700 |
2024/2/13 |
2,723 |
2,804 |
2,717 |
2,770 |
+1.28% |
37,300 |
2024/2/9 |
2,729 |
2,789 |
2,721 |
2,735 |
-0.69% |
18,800 |
2024/2/8 |
2,738 |
2,773 |
2,704 |
2,754 |
+0.18% |
18,600 |
2024/2/7 |
2,794 |
2,798 |
2,722 |
2,749 |
-1.43% |
19,500 |
2024/2/6 |
2,821 |
2,821 |
2,754 |
2,789 |
-1.86% |
23,500 |
2024/2/5 |
2,776 |
2,875 |
2,768 |
2,842 |
+2.38% |
27,400 |
2024/2/2 |
2,748 |
2,826 |
2,748 |
2,776 |
+0.54% |
22,000 |
2024/2/1 |
2,802 |
2,802 |
2,734 |
2,761 |
-2.78% |
19,900 |
2024/1/31 |
2,806 |
2,840 |
2,775 |
2,840 |
+0.71% |
20,300 |
2024/1/30 |
2,872 |
2,872 |
2,815 |
2,820 |
-0.63% |
17,600 |
2024/1/29 |
2,898 |
2,898 |
2,817 |
2,838 |
-0.35% |
20,500 |
2024/1/26 |
2,819 |
2,880 |
2,806 |
2,848 |
+0.46% |
35,800 |
2024/1/25 |
2,740 |
2,836 |
2,714 |
2,835 |
+3.39% |
24,700 |
2024/1/24 |
2,806 |
2,820 |
2,728 |
2,742 |
-2.28% |
20,900 |
2024/1/23 |
2,848 |
2,870 |
2,785 |
2,806 |
-0.14% |
35,000 |
2024/1/22 |
2,709 |
2,835 |
2,687 |
2,810 |
+5.68% |
51,500 |
2024/1/19 |
2,658 |
2,753 |
2,655 |
2,659 |
-1.08% |
70,200 |
2024/1/18 |
2,701 |
2,740 |
2,658 |
2,688 |
-1.21% |
34,300 |
2024/1/17 |
2,737 |
2,795 |
2,721 |
2,721 |
-2.26% |
31,500 |
2024/1/16 |
2,780 |
2,840 |
2,775 |
2,784 |
+0.47% |
37,200 |
2024/1/15 |
2,760 |
2,777 |
2,722 |
2,771 |
+0.84% |
29,800 |
2024/1/12 |
2,735 |
2,781 |
2,712 |
2,748 |
-0.72% |
28,700 |
2024/1/11 |
2,770 |
2,783 |
2,732 |
2,768 |
+0.84% |
29,000 |
2024/1/10 |
2,761 |
2,776 |
2,734 |
2,745 |
+0.22% |
31,600 |
2024/1/9 |
2,689 |
2,775 |
2,689 |
2,739 |
+3.09% |
37,400 |
2024/1/5 |
2,726 |
2,750 |
2,657 |
2,657 |
-2.57% |
29,200 |
2024/1/4 |
2,658 |
2,738 |
2,641 |
2,727 |
-0.37% |
38,600 |
2023/12/29 |
2,705 |
2,742 |
2,690 |
2,737 |
+1.18% |
29,800 |
2023/12/28 |
2,720 |
2,745 |
2,648 |
2,705 |
-0.11% |
45,600 |
2023/12/27 |
2,571 |
2,718 |
2,571 |
2,708 |
+5.33% |
83,300 |
2023/12/26 |
2,552 |
2,622 |
2,552 |
2,571 |
+0.59% |
34,900 |
2023/12/25 |
2,619 |
2,630 |
2,556 |
2,556 |
-1.54% |
25,400 |
2023/12/22 |
2,605 |
2,653 |
2,595 |
2,596 |
-0.15% |
23,900 |
2023/12/21 |
2,552 |
2,663 |
2,552 |
2,600 |
+0.35% |
46,800 |
2023/12/20 |
2,650 |
2,675 |
2,591 |
2,591 |
-1.41% |
40,600 |
2023/12/19 |
2,605 |
2,655 |
2,587 |
2,628 |
+1.04% |
35,700 |
2023/12/18 |
2,611 |
2,670 |
2,560 |
2,601 |
-0.76% |
60,000 |
2023/12/15 |
2,519 |
2,637 |
2,519 |
2,621 |
+2.02% |
88,600 |
2023/12/14 |
2,406 |
2,578 |
2,405 |
2,569 |
+8.26% |
172,700 |
2023/12/13 |
2,335 |
2,393 |
2,335 |
2,373 |
+1.63% |
35,700 |
2023/12/12 |
2,412 |
2,412 |
2,321 |
2,335 |
-3.35% |
49,200 |
2023/12/11 |
2,331 |
2,437 |
2,331 |
2,416 |
+4.00% |
60,500 |
2023/12/8 |
2,323 |
2,359 |
2,310 |
2,323 |
-2.11% |
76,800 |
2023/12/7 |
2,471 |
2,480 |
2,369 |
2,373 |
-3.97% |
79,600 |
2023/12/6 |
2,555 |
2,590 |
2,467 |
2,471 |
-1.75% |
63,300 |
2023/12/5 |
2,619 |
2,623 |
2,515 |
2,515 |
-3.97% |
51,100 |
2023/12/4 |
2,453 |
2,619 |
2,450 |
2,619 |
+7.73% |
68,200 |
2023/12/1 |
2,469 |
2,483 |
2,424 |
2,431 |
-2.41% |
51,900 |
2023/11/30 |
2,610 |
2,616 |
2,491 |
2,491 |
-4.01% |
62,600 |
2023/11/29 |
2,518 |
2,616 |
2,517 |
2,595 |
+3.22% |
49,000 |
2023/11/28 |
2,500 |
2,524 |
2,480 |
2,514 |
+0.20% |
22,000 |
2023/11/27 |
2,504 |
2,556 |
2,492 |
2,509 |
+0.28% |
30,000 |
2023/11/24 |
2,590 |
2,601 |
2,502 |
2,502 |
-2.61% |
45,600 |
2023/11/22 |
2,577 |
2,599 |
2,553 |
2,569 |
-1.19% |
41,100 |
2023/11/21 |
2,551 |
2,640 |
2,520 |
2,600 |
+3.88% |
70,200 |
2023/11/20 |
2,361 |
2,558 |
2,361 |
2,503 |
+4.95% |
101,200 |
2023/11/17 |
2,455 |
2,492 |
2,361 |
2,385 |
-4.41% |
106,500 |
2023/11/16 |
2,511 |
2,554 |
2,465 |
2,495 |
-2.58% |
57,500 |
2023/11/15 |
2,548 |
2,655 |
2,547 |
2,561 |
+2.15% |
99,900 |
2023/11/14 |
2,600 |
2,615 |
2,420 |
2,507 |
-5.40% |
111,500 |
2023/11/13 |
2,692 |
2,735 |
2,649 |
2,650 |
-1.08% |
53,300 |
2023/11/10 |
2,649 |
2,696 |
2,645 |
2,679 |
-2.55% |
51,600 |
2023/11/9 |
2,689 |
2,749 |
2,686 |
2,749 |
+1.66% |
37,000 |
2023/11/8 |
2,679 |
2,713 |
2,649 |
2,704 |
+1.05% |
39,800 |
2023/11/7 |
2,630 |
2,676 |
2,616 |
2,676 |
+0.00% |
25,200 |
2023/11/6 |
2,612 |
2,680 |
2,594 |
2,676 |
+4.00% |
45,800 |
2023/11/2 |
2,538 |
2,591 |
2,519 |
2,573 |
+1.42% |
35,400 |
2023/11/1 |
2,528 |
2,562 |
2,488 |
2,537 |
+0.44% |
36,900 |
2023/10/31 |
2,471 |
2,538 |
2,448 |
2,526 |
+0.96% |
43,500 |
2023/10/30 |
2,500 |
2,533 |
2,486 |
2,502 |
-0.67% |
31,900 |
2023/10/27 |
2,470 |
2,528 |
2,470 |
2,519 |
+2.03% |
45,500 |
2023/10/26 |
2,473 |
2,500 |
2,465 |
2,469 |
-2.57% |
34,000 |
2023/10/25 |
2,591 |
2,596 |
2,526 |
2,534 |
-1.67% |
41,800 |
2023/10/24 |
2,500 |
2,589 |
2,492 |
2,577 |
+2.59% |
47,500 |
2023/10/23 |
2,453 |
2,525 |
2,453 |
2,512 |
+0.36% |
43,700 |
|