日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,085 |
2,102 |
2,051 |
2,056 |
-1.39% |
38,600 |
2024/4/25 |
2,184 |
2,195 |
2,085 |
2,085 |
-5.27% |
44,800 |
2024/4/24 |
2,210 |
2,230 |
2,151 |
2,201 |
-0.50% |
60,300 |
2024/4/23 |
2,278 |
2,278 |
2,174 |
2,212 |
+3.27% |
143,500 |
2024/4/22 |
2,016 |
2,171 |
2,010 |
2,142 |
+7.31% |
128,400 |
2024/4/19 |
2,053 |
2,060 |
1,972 |
1,996 |
-3.11% |
90,300 |
2024/4/18 |
2,021 |
2,077 |
2,014 |
2,060 |
+0.54% |
46,300 |
2024/4/17 |
2,101 |
2,101 |
2,025 |
2,049 |
-0.10% |
55,200 |
2024/4/16 |
2,051 |
2,092 |
2,035 |
2,051 |
-1.49% |
56,100 |
2024/4/15 |
2,081 |
2,126 |
2,078 |
2,082 |
-3.52% |
102,800 |
2024/4/12 |
2,225 |
2,225 |
2,156 |
2,158 |
-3.79% |
134,300 |
2024/4/11 |
2,260 |
2,384 |
2,242 |
2,243 |
-2.10% |
177,300 |
2024/4/10 |
2,266 |
2,427 |
2,262 |
2,291 |
+0.79% |
161,600 |
2024/4/9 |
2,321 |
2,367 |
2,265 |
2,273 |
-2.95% |
74,000 |
2024/4/8 |
2,310 |
2,345 |
2,256 |
2,342 |
+1.65% |
69,600 |
2024/4/5 |
2,288 |
2,328 |
2,240 |
2,304 |
-1.45% |
93,100 |
2024/4/4 |
2,400 |
2,444 |
2,265 |
2,338 |
-2.50% |
166,400 |
2024/4/3 |
2,444 |
2,462 |
2,323 |
2,398 |
-4.46% |
156,700 |
2024/4/2 |
2,609 |
2,625 |
2,510 |
2,510 |
-4.02% |
139,200 |
2024/4/1 |
2,710 |
2,710 |
2,613 |
2,615 |
-2.97% |
80,300 |
2024/3/29 |
2,700 |
2,769 |
2,676 |
2,695 |
-0.07% |
66,200 |
2024/3/28 |
2,699 |
2,762 |
2,680 |
2,697 |
-0.11% |
71,800 |
2024/3/27 |
2,755 |
2,771 |
2,682 |
2,700 |
-2.84% |
103,600 |
2024/3/26 |
2,823 |
2,860 |
2,761 |
2,779 |
-1.14% |
83,700 |
2024/3/25 |
2,800 |
2,893 |
2,763 |
2,811 |
-0.53% |
109,300 |
2024/3/22 |
2,860 |
2,917 |
2,804 |
2,826 |
-1.53% |
125,800 |
2024/3/21 |
3,100 |
3,145 |
2,850 |
2,870 |
-2.05% |
319,400 |
2024/3/19 |
2,856 |
2,984 |
2,800 |
2,930 |
+2.59% |
229,600 |
2024/3/18 |
2,658 |
2,875 |
2,657 |
2,856 |
+6.73% |
199,900 |
2024/3/15 |
2,750 |
2,783 |
2,650 |
2,676 |
-3.88% |
152,100 |
2024/3/14 |
2,884 |
2,925 |
2,685 |
2,784 |
-2.62% |
275,500 |
2024/3/13 |
3,200 |
3,205 |
2,812 |
2,859 |
-6.11% |
447,800 |
2024/3/12 |
2,790 |
3,150 |
2,703 |
3,045 |
+6.13% |
520,800 |
2024/3/11 |
2,840 |
2,931 |
2,733 |
2,869 |
-8.92% |
461,500 |
2024/3/8 |
3,510 |
3,560 |
2,982 |
3,150 |
-12.74% |
690,400 |
2024/3/7 |
4,000 |
4,240 |
3,610 |
3,610 |
-5.00% |
716,900 |
2024/3/6 |
3,865 |
4,045 |
3,440 |
3,800 |
+2.01% |
1,713,900 |
2024/3/5 |
3,150 |
3,725 |
3,125 |
3,725 |
+23.14% |
2,027,600 |
2024/3/4 |
2,900 |
3,025 |
2,803 |
3,025 |
+19.94% |
485,400 |
2024/3/1 |
2,581 |
2,608 |
2,490 |
2,522 |
+0.88% |
236,800 |
2024/2/29 |
2,600 |
2,616 |
2,500 |
2,500 |
-7.06% |
204,200 |
2024/2/28 |
2,595 |
2,780 |
2,592 |
2,690 |
+7.09% |
366,200 |
2024/2/27 |
2,646 |
2,701 |
2,485 |
2,512 |
+0.64% |
324,900 |
2024/2/26 |
2,500 |
2,518 |
2,389 |
2,496 |
+4.52% |
227,000 |
2024/2/22 |
2,415 |
2,588 |
2,276 |
2,388 |
+4.65% |
511,400 |
2024/2/21 |
2,411 |
2,411 |
2,259 |
2,282 |
-8.06% |
246,100 |
2024/2/20 |
2,400 |
2,488 |
2,360 |
2,482 |
+5.84% |
456,600 |
2024/2/19 |
2,226 |
2,425 |
2,220 |
2,345 |
+7.77% |
512,900 |
2024/2/16 |
2,133 |
2,255 |
2,070 |
2,176 |
+1.21% |
262,400 |
2024/2/15 |
2,100 |
2,300 |
2,020 |
2,150 |
-6.76% |
484,600 |
2024/2/14 |
2,170 |
2,349 |
2,170 |
2,306 |
+6.46% |
237,400 |
2024/2/13 |
2,207 |
2,207 |
2,105 |
2,166 |
-2.65% |
148,300 |
2024/2/9 |
2,280 |
2,293 |
2,208 |
2,225 |
-2.41% |
96,900 |
2024/2/8 |
2,340 |
2,360 |
2,243 |
2,280 |
-0.44% |
203,100 |
2024/2/7 |
2,234 |
2,328 |
2,185 |
2,290 |
+4.85% |
237,600 |
2024/2/6 |
2,205 |
2,320 |
2,161 |
2,184 |
+6.28% |
381,200 |
2024/2/5 |
2,114 |
2,138 |
2,040 |
2,055 |
-2.19% |
107,000 |
2024/2/2 |
2,071 |
2,118 |
2,039 |
2,101 |
+0.53% |
109,000 |
2024/2/1 |
2,170 |
2,178 |
2,086 |
2,090 |
-5.04% |
126,200 |
2024/1/31 |
2,192 |
2,250 |
2,143 |
2,201 |
-1.12% |
145,100 |
2024/1/30 |
2,383 |
2,409 |
2,223 |
2,226 |
-7.29% |
282,700 |
2024/1/29 |
2,479 |
2,501 |
2,375 |
2,401 |
-2.24% |
149,500 |
2024/1/26 |
2,525 |
2,547 |
2,429 |
2,456 |
-3.38% |
153,700 |
2024/1/25 |
2,480 |
2,575 |
2,392 |
2,542 |
+3.12% |
146,000 |
2024/1/24 |
2,414 |
2,480 |
2,378 |
2,465 |
+3.48% |
142,800 |
2024/1/23 |
2,539 |
2,624 |
2,382 |
2,382 |
-2.34% |
268,200 |
2024/1/22 |
2,375 |
2,495 |
2,359 |
2,439 |
+3.88% |
102,700 |
2024/1/19 |
2,440 |
2,485 |
2,331 |
2,348 |
-2.49% |
130,200 |
2024/1/18 |
2,359 |
2,450 |
2,359 |
2,408 |
+0.58% |
63,600 |
2024/1/17 |
2,452 |
2,460 |
2,381 |
2,394 |
-2.37% |
98,400 |
2024/1/16 |
2,503 |
2,550 |
2,416 |
2,452 |
-3.27% |
103,000 |
2024/1/15 |
2,550 |
2,584 |
2,494 |
2,535 |
-1.36% |
89,400 |
2024/1/12 |
2,630 |
2,700 |
2,570 |
2,570 |
-1.91% |
137,800 |
2024/1/11 |
2,665 |
2,686 |
2,589 |
2,620 |
-1.50% |
80,600 |
2024/1/10 |
2,700 |
2,745 |
2,637 |
2,660 |
-3.20% |
105,000 |
2024/1/9 |
2,630 |
2,860 |
2,630 |
2,748 |
+6.84% |
291,300 |
2024/1/5 |
2,690 |
2,700 |
2,525 |
2,572 |
-2.76% |
131,200 |
2024/1/4 |
2,603 |
2,669 |
2,544 |
2,645 |
+3.60% |
135,800 |
2023/12/29 |
2,415 |
2,565 |
2,365 |
2,553 |
+5.06% |
152,300 |
2023/12/28 |
2,445 |
2,494 |
2,390 |
2,430 |
-0.45% |
79,900 |
2023/12/27 |
2,453 |
2,514 |
2,410 |
2,441 |
-0.37% |
61,500 |
2023/12/26 |
2,399 |
2,580 |
2,371 |
2,450 |
+2.34% |
167,000 |
2023/12/25 |
2,450 |
2,470 |
2,352 |
2,394 |
-2.52% |
74,300 |
2023/12/22 |
2,435 |
2,543 |
2,363 |
2,456 |
+1.53% |
150,200 |
2023/12/21 |
2,350 |
2,475 |
2,318 |
2,419 |
+1.81% |
123,300 |
2023/12/20 |
2,498 |
2,498 |
2,341 |
2,376 |
-1.86% |
79,000 |
2023/12/19 |
2,300 |
2,430 |
2,260 |
2,421 |
+5.31% |
89,500 |
2023/12/18 |
2,256 |
2,412 |
2,234 |
2,299 |
+3.05% |
152,400 |
2023/12/15 |
2,170 |
2,251 |
2,123 |
2,231 |
+2.25% |
112,000 |
2023/12/14 |
2,400 |
2,450 |
2,182 |
2,182 |
-8.74% |
176,900 |
2023/12/13 |
2,487 |
2,510 |
2,381 |
2,391 |
-2.80% |
82,700 |
2023/12/12 |
2,590 |
2,605 |
2,404 |
2,460 |
-5.71% |
155,200 |
2023/12/11 |
2,650 |
2,780 |
2,572 |
2,609 |
+0.35% |
165,300 |
2023/12/8 |
2,511 |
2,700 |
2,465 |
2,600 |
+1.52% |
158,500 |
2023/12/7 |
2,651 |
2,654 |
2,510 |
2,561 |
-6.80% |
258,600 |
2023/12/6 |
2,648 |
2,779 |
2,605 |
2,748 |
+3.31% |
209,400 |
2023/12/5 |
2,614 |
2,734 |
2,552 |
2,660 |
-0.15% |
521,300 |
2023/12/4 |
2,399 |
2,780 |
2,342 |
2,664 |
+13.41% |
518,300 |
2023/12/1 |
2,326 |
2,375 |
2,248 |
2,349 |
+2.85% |
125,800 |
2023/11/30 |
2,301 |
2,418 |
2,263 |
2,284 |
+2.19% |
332,500 |
2023/11/29 |
2,178 |
2,256 |
2,148 |
2,235 |
+1.09% |
76,900 |
2023/11/28 |
2,240 |
2,266 |
2,167 |
2,211 |
-0.23% |
83,700 |
2023/11/27 |
2,130 |
2,240 |
2,117 |
2,216 |
+6.95% |
96,900 |
2023/11/24 |
2,138 |
2,138 |
2,051 |
2,072 |
-1.24% |
55,900 |
2023/11/22 |
2,239 |
2,239 |
2,078 |
2,098 |
-6.34% |
122,800 |
2023/11/21 |
2,295 |
2,352 |
2,240 |
2,240 |
-0.97% |
115,800 |
2023/11/20 |
2,299 |
2,302 |
2,213 |
2,262 |
-1.14% |
70,900 |
2023/11/17 |
2,170 |
2,290 |
2,155 |
2,288 |
+5.44% |
106,200 |
2023/11/16 |
2,074 |
2,188 |
2,074 |
2,170 |
+2.46% |
68,200 |
2023/11/15 |
2,045 |
2,134 |
2,041 |
2,118 |
+5.74% |
73,700 |
2023/11/14 |
1,889 |
2,050 |
1,888 |
2,003 |
-2.86% |
139,600 |
2023/11/13 |
2,111 |
2,116 |
2,020 |
2,062 |
-1.72% |
39,100 |
2023/11/10 |
2,097 |
2,101 |
2,034 |
2,098 |
+1.94% |
37,900 |
2023/11/9 |
2,004 |
2,085 |
1,980 |
2,058 |
+2.69% |
28,000 |
2023/11/8 |
2,087 |
2,113 |
1,973 |
2,004 |
-3.98% |
33,100 |
2023/11/7 |
2,114 |
2,125 |
2,059 |
2,087 |
-1.28% |
27,100 |
2023/11/6 |
2,113 |
2,115 |
2,000 |
2,114 |
+2.32% |
54,700 |
2023/11/2 |
2,000 |
2,080 |
2,000 |
2,066 |
+3.56% |
43,000 |
2023/11/1 |
2,010 |
2,027 |
1,963 |
1,995 |
-0.25% |
26,600 |
2023/10/31 |
2,048 |
2,050 |
1,977 |
2,000 |
-1.91% |
25,000 |
2023/10/30 |
1,999 |
2,039 |
1,994 |
2,039 |
+1.90% |
29,900 |
2023/10/27 |
1,950 |
2,015 |
1,949 |
2,001 |
+2.35% |
26,700 |
2023/10/26 |
1,925 |
1,970 |
1,910 |
1,955 |
-0.51% |
28,400 |
|