日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,165 |
2,195 |
2,160 |
2,186 |
+1.20% |
2,000 |
2024/4/25 |
2,334 |
2,520 |
2,151 |
2,160 |
-5.43% |
33,100 |
2024/4/24 |
2,155 |
2,284 |
2,155 |
2,284 |
+6.78% |
5,300 |
2024/4/23 |
2,120 |
2,188 |
2,116 |
2,139 |
-1.38% |
2,400 |
2024/4/22 |
2,161 |
2,180 |
2,130 |
2,169 |
+0.32% |
1,300 |
2024/4/19 |
2,176 |
2,176 |
2,160 |
2,162 |
-1.05% |
1,500 |
2024/4/18 |
2,182 |
2,187 |
2,182 |
2,185 |
-0.95% |
1,500 |
2024/4/17 |
2,225 |
2,225 |
2,187 |
2,206 |
-0.85% |
1,200 |
2024/4/16 |
2,243 |
2,288 |
2,225 |
2,225 |
-1.85% |
1,300 |
2024/4/15 |
2,267 |
2,267 |
2,221 |
2,267 |
+0.00% |
900 |
2024/4/12 |
2,284 |
2,284 |
2,266 |
2,267 |
-0.74% |
1,600 |
2024/4/11 |
2,399 |
2,468 |
2,270 |
2,284 |
-5.54% |
5,200 |
2024/4/10 |
2,225 |
2,480 |
2,225 |
2,418 |
+7.71% |
10,100 |
2024/4/9 |
2,261 |
2,261 |
2,175 |
2,245 |
-0.71% |
2,400 |
2024/4/8 |
2,326 |
2,335 |
2,261 |
2,261 |
-2.46% |
1,900 |
2024/4/5 |
2,261 |
2,394 |
2,261 |
2,318 |
-1.11% |
1,700 |
2024/4/4 |
2,349 |
2,352 |
2,300 |
2,344 |
-0.26% |
5,300 |
2024/4/3 |
2,496 |
2,496 |
2,300 |
2,350 |
-5.85% |
9,400 |
2024/4/2 |
2,533 |
2,533 |
2,422 |
2,496 |
-2.19% |
6,500 |
2024/4/1 |
2,710 |
2,710 |
2,537 |
2,552 |
-6.25% |
10,300 |
2024/3/29 |
2,750 |
3,080 |
2,722 |
2,722 |
-1.05% |
38,800 |
2024/3/28 |
2,642 |
2,799 |
2,518 |
2,751 |
+3.85% |
4,200 |
2024/3/27 |
2,660 |
2,700 |
2,643 |
2,649 |
-1.74% |
4,300 |
2024/3/26 |
2,883 |
2,888 |
2,628 |
2,696 |
-7.03% |
9,600 |
2024/3/25 |
2,822 |
2,963 |
2,810 |
2,900 |
+0.10% |
21,800 |
2024/3/22 |
2,680 |
2,965 |
2,620 |
2,897 |
+7.30% |
43,900 |
2024/3/21 |
2,600 |
2,750 |
2,549 |
2,700 |
+5.92% |
28,700 |
2024/3/19 |
2,324 |
2,553 |
2,310 |
2,549 |
+9.82% |
10,200 |
2024/3/18 |
2,355 |
2,376 |
2,318 |
2,321 |
-1.44% |
4,600 |
2024/3/15 |
2,401 |
2,575 |
2,330 |
2,355 |
-1.83% |
19,800 |
2024/3/14 |
2,180 |
2,400 |
2,133 |
2,399 |
+9.64% |
28,400 |
2024/3/13 |
2,123 |
2,189 |
2,123 |
2,188 |
+1.77% |
1,400 |
2024/3/12 |
2,135 |
2,180 |
2,117 |
2,150 |
-0.69% |
2,100 |
2024/3/11 |
2,168 |
2,255 |
2,146 |
2,165 |
-1.95% |
4,100 |
2024/3/8 |
2,086 |
2,259 |
2,085 |
2,208 |
+6.82% |
8,000 |
2024/3/7 |
2,100 |
2,115 |
2,060 |
2,067 |
-2.08% |
3,500 |
2024/3/6 |
2,120 |
2,130 |
2,070 |
2,111 |
-0.47% |
4,300 |
2024/3/5 |
2,150 |
2,150 |
2,029 |
2,121 |
-1.16% |
9,500 |
2024/3/4 |
2,165 |
2,201 |
2,117 |
2,146 |
-1.47% |
11,800 |
2024/3/1 |
2,240 |
2,269 |
2,174 |
2,178 |
-3.33% |
21,000 |
2024/2/29 |
2,345 |
2,345 |
2,245 |
2,253 |
-5.18% |
21,000 |
2024/2/28 |
2,347 |
2,400 |
2,301 |
2,376 |
+1.02% |
5,900 |
2024/2/27 |
2,370 |
2,406 |
2,323 |
2,352 |
-0.76% |
8,800 |
2024/2/26 |
2,478 |
2,507 |
2,361 |
2,370 |
-4.47% |
15,900 |
2024/2/22 |
2,703 |
2,882 |
2,413 |
2,481 |
-6.20% |
64,700 |
2024/2/21 |
2,548 |
2,666 |
2,545 |
2,645 |
+4.71% |
25,400 |
2024/2/20 |
2,490 |
2,799 |
2,404 |
2,526 |
+5.16% |
51,100 |
2024/2/19 |
2,376 |
2,429 |
2,303 |
2,402 |
+2.87% |
6,100 |
2024/2/16 |
2,268 |
2,369 |
2,265 |
2,335 |
+3.55% |
10,000 |
2024/2/15 |
2,211 |
2,390 |
2,210 |
2,255 |
-9.98% |
15,600 |
2024/2/14 |
2,318 |
2,505 |
2,285 |
2,505 |
+1.50% |
11,500 |
2024/2/13 |
2,283 |
2,663 |
2,250 |
2,468 |
+7.54% |
27,400 |
2024/2/9 |
2,366 |
2,378 |
2,295 |
2,295 |
-3.00% |
6,600 |
2024/2/8 |
2,468 |
2,468 |
2,366 |
2,366 |
-3.66% |
20,000 |
2024/2/7 |
2,510 |
2,511 |
2,366 |
2,456 |
-3.04% |
26,900 |
2024/2/6 |
2,553 |
2,592 |
2,511 |
2,533 |
-3.43% |
17,400 |
2024/2/5 |
2,535 |
2,820 |
2,535 |
2,623 |
+3.47% |
57,500 |
2024/2/2 |
2,584 |
2,613 |
2,501 |
2,535 |
-1.93% |
39,300 |
2024/2/1 |
2,780 |
2,878 |
2,564 |
2,585 |
-9.65% |
55,500 |
2024/1/31 |
2,756 |
2,980 |
2,699 |
2,861 |
+0.70% |
134,100 |
2024/1/30 |
2,930 |
3,000 |
2,750 |
2,841 |
-6.70% |
85,700 |
2024/1/29 |
3,190 |
3,575 |
3,000 |
3,045 |
-6.02% |
294,900 |
2024/1/26 |
2,921 |
3,740 |
2,867 |
3,240 |
+6.58% |
1,032,300 |
2024/1/25 |
3,820 |
3,890 |
2,981 |
3,040 |
-4.70% |
657,800 |
2024/1/24 |
2,689 |
3,190 |
2,475 |
3,190 |
+18.72% |
853,700 |
2024/1/23 |
2,950 |
3,035 |
2,572 |
2,687 |
+6.04% |
716,300 |
2024/1/22 |
2,284 |
2,534 |
2,199 |
2,534 |
+24.58% |
49,500 |
2024/1/19 |
1,889 |
2,277 |
1,874 |
2,034 |
+8.25% |
32,200 |
2024/1/18 |
1,879 |
1,890 |
1,830 |
1,879 |
+0.00% |
3,500 |
2024/1/17 |
1,991 |
2,060 |
1,863 |
1,879 |
-7.85% |
33,000 |
2024/1/16 |
2,051 |
2,101 |
2,014 |
2,039 |
-0.59% |
5,500 |
2024/1/15 |
2,222 |
2,222 |
2,051 |
2,051 |
-7.94% |
2,000 |
2024/1/11 |
2,254 |
2,254 |
2,228 |
2,228 |
-1.02% |
500 |
2024/1/9 |
2,205 |
2,299 |
2,205 |
2,251 |
+2.09% |
2,000 |
2024/1/5 |
2,196 |
2,232 |
2,196 |
2,205 |
+0.23% |
1,100 |
2024/1/4 |
2,262 |
2,262 |
2,175 |
2,200 |
-1.87% |
1,600 |
2023/12/29 |
2,260 |
2,263 |
2,154 |
2,242 |
-0.09% |
4,800 |
2023/12/28 |
2,349 |
2,349 |
2,200 |
2,244 |
-5.08% |
7,400 |
2023/12/27 |
2,396 |
2,396 |
2,325 |
2,364 |
-1.34% |
2,100 |
2023/12/26 |
2,438 |
2,449 |
2,389 |
2,396 |
-1.64% |
7,300 |
2023/12/25 |
2,474 |
2,497 |
2,431 |
2,436 |
-1.77% |
9,400 |
2023/12/22 |
2,457 |
2,587 |
2,433 |
2,480 |
+0.53% |
16,300 |
2023/12/21 |
2,600 |
2,600 |
2,420 |
2,467 |
-5.12% |
21,100 |
2023/12/20 |
2,603 |
2,625 |
2,503 |
2,600 |
-2.00% |
17,800 |
2023/12/19 |
2,735 |
2,735 |
2,587 |
2,653 |
-3.00% |
9,000 |
2023/12/18 |
2,645 |
2,826 |
2,645 |
2,735 |
-0.36% |
5,800 |
2023/12/15 |
2,700 |
2,999 |
2,700 |
2,745 |
+0.88% |
21,500 |
2023/12/14 |
2,779 |
2,867 |
2,625 |
2,721 |
-1.63% |
19,000 |
2023/12/13 |
2,899 |
2,899 |
2,705 |
2,766 |
-5.82% |
14,100 |
2023/12/12 |
3,030 |
3,065 |
2,802 |
2,937 |
-5.26% |
27,400 |
2023/12/11 |
2,897 |
3,100 |
2,600 |
3,100 |
+13.35% |
81,700 |
2023/12/8 |
3,105 |
3,500 |
2,465 |
2,735 |
-12.76% |
201,500 |
2023/12/7 |
2,887 |
3,205 |
2,795 |
3,135 |
+8.59% |
82,600 |
2023/12/6 |
2,780 |
2,948 |
2,759 |
2,887 |
+2.01% |
50,600 |
2023/12/5 |
2,590 |
2,998 |
2,306 |
2,830 |
+11.42% |
166,700 |
2023/12/4 |
2,320 |
2,600 |
2,297 |
2,540 |
+10.58% |
31,000 |
2023/12/1 |
2,202 |
2,303 |
2,105 |
2,297 |
+4.65% |
32,200 |
2023/11/30 |
1,930 |
2,217 |
1,928 |
2,195 |
+13.79% |
56,500 |
2023/11/29 |
1,920 |
1,938 |
1,828 |
1,929 |
-0.77% |
14,400 |
2023/11/28 |
1,840 |
1,965 |
1,837 |
1,944 |
+6.23% |
24,700 |
2023/11/27 |
1,818 |
1,830 |
1,791 |
1,830 |
+0.66% |
10,100 |
2023/11/24 |
1,797 |
1,820 |
1,795 |
1,818 |
+1.00% |
6,100 |
2023/11/22 |
1,780 |
1,810 |
1,749 |
1,800 |
-1.37% |
7,000 |
2023/11/21 |
1,742 |
1,825 |
1,722 |
1,825 |
+2.47% |
11,300 |
2023/11/20 |
1,781 |
1,810 |
1,708 |
1,781 |
-3.68% |
18,000 |
2023/11/17 |
1,586 |
1,899 |
1,586 |
1,849 |
+15.63% |
49,900 |
2023/11/16 |
1,526 |
1,599 |
1,478 |
1,599 |
+2.11% |
10,200 |
2023/11/15 |
1,513 |
1,570 |
1,455 |
1,566 |
-0.38% |
20,700 |
2023/11/14 |
1,520 |
1,604 |
1,510 |
1,572 |
+3.42% |
30,800 |
2023/11/13 |
1,397 |
1,529 |
1,397 |
1,520 |
+8.57% |
29,300 |
2023/11/10 |
1,360 |
1,400 |
1,360 |
1,400 |
+1.30% |
1,900 |
2023/11/9 |
1,389 |
1,389 |
1,361 |
1,382 |
-2.61% |
6,800 |
2023/11/8 |
1,370 |
1,422 |
1,370 |
1,419 |
+1.36% |
4,500 |
2023/11/7 |
1,360 |
1,400 |
1,360 |
1,400 |
+0.72% |
1,900 |
2023/11/6 |
1,335 |
1,390 |
1,328 |
1,390 |
+5.30% |
6,700 |
2023/11/2 |
1,308 |
1,320 |
1,301 |
1,320 |
+0.92% |
3,900 |
2023/11/1 |
1,319 |
1,320 |
1,295 |
1,308 |
+1.47% |
4,300 |
2023/10/31 |
1,257 |
1,289 |
1,257 |
1,289 |
+0.86% |
2,300 |
2023/10/30 |
1,255 |
1,278 |
1,255 |
1,278 |
+0.31% |
700 |
2023/10/27 |
1,255 |
1,274 |
1,255 |
1,274 |
+0.87% |
1,500 |
2023/10/26 |
1,244 |
1,272 |
1,218 |
1,263 |
+1.53% |
4,200 |
2023/10/25 |
1,231 |
1,260 |
1,231 |
1,244 |
+1.14% |
2,400 |
2023/10/24 |
1,241 |
1,241 |
1,194 |
1,230 |
-1.68% |
10,700 |
|