日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,685 |
2,732 |
2,617 |
2,617 |
-4.31% |
185,200 |
2024/4/24 |
2,663 |
2,735 |
2,663 |
2,735 |
+3.56% |
143,400 |
2024/4/23 |
2,646 |
2,682 |
2,603 |
2,641 |
+1.19% |
126,300 |
2024/4/22 |
2,635 |
2,673 |
2,577 |
2,610 |
+1.71% |
217,900 |
2024/4/19 |
2,728 |
2,752 |
2,496 |
2,566 |
-7.10% |
553,200 |
2024/4/18 |
2,712 |
2,772 |
2,666 |
2,762 |
-1.11% |
367,800 |
2024/4/17 |
2,878 |
2,884 |
2,790 |
2,793 |
-1.97% |
137,400 |
2024/4/16 |
2,950 |
2,965 |
2,826 |
2,849 |
-4.17% |
275,800 |
2024/4/15 |
2,880 |
2,973 |
2,856 |
2,973 |
+0.78% |
178,600 |
2024/4/12 |
2,925 |
2,961 |
2,896 |
2,950 |
+2.61% |
227,800 |
2024/4/11 |
2,852 |
2,881 |
2,829 |
2,875 |
+1.77% |
120,800 |
2024/4/10 |
2,860 |
2,871 |
2,812 |
2,825 |
-0.88% |
84,200 |
2024/4/9 |
2,836 |
2,883 |
2,816 |
2,850 |
+0.53% |
106,500 |
2024/4/8 |
2,761 |
2,835 |
2,761 |
2,835 |
+3.17% |
166,300 |
2024/4/5 |
2,772 |
2,802 |
2,723 |
2,748 |
-4.32% |
236,700 |
2024/4/4 |
2,802 |
2,935 |
2,785 |
2,872 |
+4.36% |
226,900 |
2024/4/3 |
2,748 |
2,806 |
2,718 |
2,752 |
-2.82% |
301,300 |
2024/4/2 |
2,821 |
2,846 |
2,690 |
2,832 |
-0.81% |
333,100 |
2024/4/1 |
2,889 |
2,913 |
2,784 |
2,855 |
-1.55% |
1,078,300 |
2024/3/29 |
2,910 |
2,914 |
2,850 |
2,900 |
+0.00% |
173,900 |
2024/3/28 |
2,830 |
2,919 |
2,828 |
2,900 |
+2.44% |
223,400 |
2024/3/27 |
2,779 |
2,837 |
2,763 |
2,831 |
+2.35% |
185,500 |
2024/3/26 |
2,744 |
2,809 |
2,722 |
2,766 |
+0.55% |
254,400 |
2024/3/25 |
2,701 |
2,767 |
2,697 |
2,751 |
+0.99% |
237,800 |
2024/3/22 |
2,628 |
2,733 |
2,628 |
2,724 |
+3.93% |
238,100 |
2024/3/21 |
2,525 |
2,633 |
2,518 |
2,621 |
+4.80% |
319,500 |
2024/3/19 |
2,512 |
2,535 |
2,455 |
2,501 |
+1.58% |
103,800 |
2024/3/18 |
2,378 |
2,471 |
2,362 |
2,462 |
+2.03% |
150,000 |
2024/3/15 |
2,405 |
2,454 |
2,384 |
2,413 |
+0.33% |
152,200 |
2024/3/14 |
2,386 |
2,414 |
2,346 |
2,405 |
-1.11% |
139,000 |
2024/3/13 |
2,465 |
2,488 |
2,404 |
2,432 |
+0.70% |
149,400 |
2024/3/12 |
2,391 |
2,430 |
2,360 |
2,415 |
+0.58% |
157,100 |
2024/3/11 |
2,410 |
2,457 |
2,368 |
2,401 |
-6.21% |
321,900 |
2024/3/8 |
2,440 |
2,583 |
2,440 |
2,560 |
+3.94% |
305,400 |
2024/3/7 |
2,550 |
2,579 |
2,446 |
2,463 |
-3.45% |
282,600 |
2024/3/6 |
2,426 |
2,566 |
2,422 |
2,551 |
+3.03% |
299,900 |
2024/3/5 |
2,419 |
2,476 |
2,386 |
2,476 |
+2.44% |
160,400 |
2024/3/4 |
2,445 |
2,458 |
2,412 |
2,417 |
-0.53% |
308,300 |
2024/3/1 |
2,420 |
2,441 |
2,377 |
2,430 |
+1.25% |
257,600 |
2024/2/29 |
2,330 |
2,436 |
2,324 |
2,400 |
+1.87% |
321,100 |
2024/2/28 |
2,371 |
2,386 |
2,316 |
2,356 |
+6.08% |
404,500 |
2024/2/27 |
2,242 |
2,257 |
2,203 |
2,221 |
-0.89% |
170,900 |
2024/2/26 |
2,223 |
2,294 |
2,216 |
2,241 |
+0.86% |
284,500 |
2024/2/22 |
2,194 |
2,222 |
2,161 |
2,222 |
+3.64% |
223,200 |
2024/2/21 |
2,100 |
2,165 |
2,097 |
2,144 |
+1.85% |
177,100 |
2024/2/20 |
2,144 |
2,163 |
2,099 |
2,105 |
-1.36% |
164,200 |
2024/2/19 |
2,091 |
2,137 |
2,070 |
2,134 |
+0.71% |
241,300 |
2024/2/16 |
2,121 |
2,185 |
2,079 |
2,119 |
+1.83% |
260,200 |
2024/2/15 |
2,150 |
2,170 |
2,075 |
2,081 |
+1.17% |
267,000 |
2024/2/14 |
2,009 |
2,068 |
2,007 |
2,057 |
+1.48% |
241,100 |
2024/2/13 |
2,000 |
2,027 |
1,976 |
2,027 |
+2.84% |
280,000 |
2024/2/9 |
1,938 |
2,004 |
1,918 |
1,971 |
+1.18% |
358,800 |
2024/2/8 |
2,020 |
2,030 |
1,914 |
1,948 |
-8.11% |
742,500 |
2024/2/7 |
2,080 |
2,121 |
2,067 |
2,120 |
+0.57% |
201,800 |
2024/2/6 |
2,096 |
2,113 |
2,071 |
2,108 |
+0.48% |
141,500 |
2024/2/5 |
2,128 |
2,135 |
2,087 |
2,098 |
+0.00% |
213,000 |
2024/2/2 |
2,113 |
2,144 |
2,077 |
2,098 |
+1.55% |
242,100 |
2024/2/1 |
2,063 |
2,092 |
2,046 |
2,066 |
+0.29% |
146,600 |
2024/1/31 |
2,050 |
2,091 |
2,040 |
2,060 |
+0.19% |
133,800 |
2024/1/30 |
2,064 |
2,076 |
2,050 |
2,056 |
-0.39% |
123,800 |
2024/1/29 |
2,030 |
2,081 |
2,017 |
2,064 |
+1.67% |
169,200 |
2024/1/26 |
2,030 |
2,050 |
2,010 |
2,030 |
-1.55% |
280,200 |
2024/1/25 |
2,000 |
2,071 |
2,000 |
2,062 |
+3.36% |
259,100 |
2024/1/24 |
1,995 |
2,005 |
1,964 |
1,995 |
-0.45% |
144,400 |
2024/1/23 |
2,047 |
2,055 |
1,988 |
2,004 |
-1.62% |
211,700 |
2024/1/22 |
2,006 |
2,058 |
1,989 |
2,037 |
+4.52% |
335,300 |
2024/1/19 |
1,878 |
1,959 |
1,875 |
1,949 |
+5.58% |
295,900 |
2024/1/18 |
1,844 |
1,864 |
1,833 |
1,846 |
-0.32% |
86,400 |
2024/1/17 |
1,876 |
1,913 |
1,840 |
1,852 |
+0.71% |
177,700 |
2024/1/16 |
1,857 |
1,857 |
1,815 |
1,839 |
-1.50% |
159,800 |
2024/1/15 |
1,809 |
1,875 |
1,809 |
1,867 |
+3.26% |
209,400 |
2024/1/12 |
1,830 |
1,842 |
1,788 |
1,808 |
-1.20% |
165,200 |
2024/1/11 |
1,858 |
1,870 |
1,823 |
1,830 |
-0.05% |
164,900 |
2024/1/10 |
1,859 |
1,859 |
1,831 |
1,831 |
-1.98% |
178,700 |
2024/1/9 |
1,836 |
1,887 |
1,836 |
1,868 |
+3.03% |
248,900 |
2024/1/5 |
1,842 |
1,842 |
1,809 |
1,813 |
+1.28% |
235,200 |
2024/1/4 |
1,741 |
1,794 |
1,708 |
1,790 |
-0.67% |
231,500 |
2023/12/29 |
1,794 |
1,828 |
1,781 |
1,802 |
+0.45% |
117,200 |
2023/12/28 |
1,760 |
1,794 |
1,758 |
1,794 |
+0.17% |
84,000 |
2023/12/27 |
1,804 |
1,809 |
1,779 |
1,791 |
+1.53% |
103,400 |
2023/12/26 |
1,733 |
1,789 |
1,733 |
1,764 |
+1.85% |
153,200 |
2023/12/25 |
1,765 |
1,772 |
1,725 |
1,732 |
-0.23% |
129,800 |
2023/12/22 |
1,749 |
1,765 |
1,727 |
1,736 |
-0.74% |
133,900 |
2023/12/21 |
1,750 |
1,786 |
1,743 |
1,749 |
-2.29% |
129,500 |
2023/12/20 |
1,771 |
1,820 |
1,759 |
1,790 |
+1.94% |
154,800 |
2023/12/19 |
1,753 |
1,779 |
1,735 |
1,756 |
+0.06% |
198,600 |
2023/12/18 |
1,790 |
1,802 |
1,745 |
1,755 |
-3.04% |
189,500 |
2023/12/15 |
1,811 |
1,852 |
1,797 |
1,810 |
+2.20% |
186,700 |
2023/12/14 |
1,899 |
1,899 |
1,771 |
1,771 |
-5.85% |
246,200 |
2023/12/13 |
1,850 |
1,901 |
1,843 |
1,881 |
+3.92% |
225,900 |
2023/12/12 |
1,852 |
1,890 |
1,806 |
1,810 |
-1.68% |
471,800 |
2023/12/11 |
1,815 |
1,845 |
1,815 |
1,841 |
+4.66% |
147,600 |
2023/12/8 |
1,795 |
1,808 |
1,743 |
1,759 |
-2.87% |
265,100 |
2023/12/7 |
1,843 |
1,843 |
1,805 |
1,811 |
-2.00% |
92,400 |
2023/12/6 |
1,800 |
1,853 |
1,800 |
1,848 |
+2.90% |
106,800 |
2023/12/5 |
1,864 |
1,869 |
1,796 |
1,796 |
-4.11% |
137,800 |
2023/12/4 |
1,882 |
1,882 |
1,844 |
1,873 |
-0.05% |
141,500 |
2023/12/1 |
1,865 |
1,876 |
1,826 |
1,874 |
+0.21% |
182,100 |
2023/11/30 |
1,841 |
1,871 |
1,828 |
1,870 |
+0.86% |
196,900 |
2023/11/29 |
1,809 |
1,856 |
1,806 |
1,854 |
+2.04% |
126,100 |
2023/11/28 |
1,825 |
1,836 |
1,792 |
1,817 |
-0.44% |
154,700 |
2023/11/27 |
1,865 |
1,865 |
1,823 |
1,825 |
-1.03% |
101,600 |
2023/11/24 |
1,840 |
1,878 |
1,835 |
1,844 |
+1.32% |
169,100 |
2023/11/22 |
1,814 |
1,851 |
1,811 |
1,820 |
-1.36% |
121,800 |
2023/11/21 |
1,848 |
1,875 |
1,817 |
1,845 |
-0.27% |
238,000 |
2023/11/20 |
1,881 |
1,890 |
1,841 |
1,850 |
-1.28% |
183,500 |
2023/11/17 |
1,808 |
1,885 |
1,800 |
1,874 |
+3.42% |
289,200 |
2023/11/16 |
1,840 |
1,856 |
1,771 |
1,812 |
-3.57% |
274,600 |
2023/11/15 |
1,783 |
1,882 |
1,779 |
1,879 |
+8.11% |
353,800 |
2023/11/14 |
1,701 |
1,754 |
1,701 |
1,738 |
+2.24% |
133,600 |
2023/11/13 |
1,748 |
1,752 |
1,698 |
1,700 |
-1.85% |
142,700 |
2023/11/10 |
1,773 |
1,776 |
1,725 |
1,732 |
-3.51% |
162,500 |
2023/11/9 |
1,771 |
1,804 |
1,745 |
1,795 |
+2.40% |
232,100 |
2023/11/8 |
1,682 |
1,778 |
1,666 |
1,753 |
+9.43% |
647,900 |
2023/11/7 |
1,580 |
1,620 |
1,580 |
1,602 |
+0.69% |
227,000 |
2023/11/6 |
1,571 |
1,604 |
1,560 |
1,591 |
+3.92% |
124,200 |
2023/11/2 |
1,548 |
1,559 |
1,520 |
1,531 |
+0.53% |
110,600 |
2023/11/1 |
1,546 |
1,550 |
1,517 |
1,523 |
+1.13% |
97,900 |
2023/10/31 |
1,500 |
1,510 |
1,475 |
1,506 |
+0.47% |
75,300 |
2023/10/30 |
1,512 |
1,519 |
1,484 |
1,499 |
-1.32% |
121,100 |
2023/10/27 |
1,500 |
1,538 |
1,493 |
1,519 |
+2.29% |
71,800 |
2023/10/26 |
1,488 |
1,512 |
1,478 |
1,485 |
-2.56% |
95,300 |
2023/10/25 |
1,567 |
1,567 |
1,522 |
1,524 |
-1.30% |
68,900 |
|