日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,900 |
2,936 |
2,886 |
2,886 |
+0.24% |
3,200 |
2024/4/25 |
2,855 |
2,932 |
2,849 |
2,879 |
+0.84% |
5,400 |
2024/4/24 |
2,819 |
2,955 |
2,819 |
2,855 |
+1.31% |
9,600 |
2024/4/23 |
2,897 |
2,898 |
2,808 |
2,818 |
-3.33% |
16,500 |
2024/4/22 |
2,860 |
2,949 |
2,800 |
2,915 |
+2.17% |
13,700 |
2024/4/19 |
2,935 |
2,935 |
2,800 |
2,853 |
-2.79% |
29,600 |
2024/4/18 |
2,930 |
3,010 |
2,929 |
2,935 |
+0.24% |
3,500 |
2024/4/17 |
2,996 |
3,035 |
2,926 |
2,928 |
-1.25% |
7,600 |
2024/4/16 |
3,110 |
3,170 |
2,964 |
2,965 |
-4.35% |
9,800 |
2024/4/15 |
3,000 |
3,150 |
2,965 |
3,100 |
+3.33% |
16,500 |
2024/4/12 |
2,979 |
3,040 |
2,906 |
3,000 |
+0.70% |
14,100 |
2024/4/11 |
2,927 |
2,980 |
2,906 |
2,979 |
+2.51% |
8,200 |
2024/4/10 |
2,874 |
2,928 |
2,851 |
2,906 |
+1.11% |
5,300 |
2024/4/9 |
2,881 |
2,902 |
2,871 |
2,874 |
+0.21% |
4,000 |
2024/4/8 |
2,950 |
2,962 |
2,867 |
2,868 |
-2.22% |
11,300 |
2024/4/5 |
2,831 |
2,933 |
2,830 |
2,933 |
+1.80% |
7,300 |
2024/4/4 |
2,868 |
2,946 |
2,820 |
2,881 |
+0.73% |
12,500 |
2024/4/3 |
2,834 |
2,889 |
2,834 |
2,860 |
+0.35% |
13,900 |
2024/4/2 |
3,005 |
3,005 |
2,829 |
2,850 |
-4.84% |
23,100 |
2024/4/1 |
3,030 |
3,035 |
2,980 |
2,995 |
-1.16% |
11,500 |
2024/3/29 |
3,040 |
3,085 |
3,025 |
3,030 |
-0.49% |
5,900 |
2024/3/28 |
3,065 |
3,140 |
3,045 |
3,045 |
-1.77% |
8,900 |
2024/3/27 |
3,070 |
3,115 |
3,070 |
3,100 |
+0.81% |
7,700 |
2024/3/26 |
3,115 |
3,115 |
3,075 |
3,075 |
-1.28% |
3,400 |
2024/3/25 |
3,120 |
3,140 |
3,090 |
3,115 |
+0.00% |
4,900 |
2024/3/22 |
3,145 |
3,145 |
3,040 |
3,115 |
+1.14% |
7,700 |
2024/3/21 |
3,200 |
3,200 |
3,080 |
3,080 |
-0.65% |
8,600 |
2024/3/19 |
3,235 |
3,250 |
3,060 |
3,100 |
-3.58% |
23,500 |
2024/3/18 |
3,145 |
3,225 |
3,145 |
3,215 |
+2.55% |
13,700 |
2024/3/15 |
3,140 |
3,200 |
3,110 |
3,135 |
+0.16% |
10,300 |
2024/3/14 |
3,060 |
3,175 |
3,040 |
3,130 |
+2.29% |
11,700 |
2024/3/13 |
3,070 |
3,130 |
3,015 |
3,060 |
-0.16% |
5,700 |
2024/3/12 |
3,130 |
3,130 |
3,020 |
3,065 |
-2.08% |
7,800 |
2024/3/11 |
2,993 |
3,130 |
2,993 |
3,130 |
+4.33% |
30,300 |
2024/3/8 |
3,050 |
3,095 |
2,939 |
3,000 |
-1.64% |
29,300 |
2024/3/7 |
3,130 |
3,140 |
3,050 |
3,050 |
-2.24% |
12,200 |
2024/3/6 |
3,130 |
3,195 |
3,115 |
3,120 |
-1.42% |
9,100 |
2024/3/5 |
3,085 |
3,180 |
3,045 |
3,165 |
+3.94% |
13,700 |
2024/3/4 |
3,080 |
3,125 |
3,030 |
3,045 |
-1.14% |
10,100 |
2024/3/1 |
3,215 |
3,215 |
3,075 |
3,080 |
-2.22% |
26,200 |
2024/2/29 |
3,230 |
3,235 |
3,150 |
3,150 |
-2.17% |
20,600 |
2024/2/28 |
3,240 |
3,295 |
3,210 |
3,220 |
+0.62% |
14,300 |
2024/2/27 |
3,235 |
3,280 |
3,195 |
3,200 |
-0.93% |
16,100 |
2024/2/26 |
3,285 |
3,345 |
3,200 |
3,230 |
-0.92% |
20,900 |
2024/2/22 |
3,430 |
3,460 |
3,240 |
3,260 |
-3.83% |
37,600 |
2024/2/21 |
3,485 |
3,485 |
3,385 |
3,390 |
-3.14% |
16,200 |
2024/2/20 |
3,670 |
3,730 |
3,500 |
3,500 |
-3.85% |
22,600 |
2024/2/19 |
3,440 |
3,670 |
3,430 |
3,640 |
+9.97% |
68,000 |
2024/2/16 |
3,485 |
3,500 |
3,280 |
3,310 |
-3.07% |
31,900 |
2024/2/15 |
3,385 |
3,485 |
3,200 |
3,415 |
+1.34% |
74,000 |
2024/2/14 |
3,320 |
3,420 |
3,270 |
3,370 |
-1.03% |
38,600 |
2024/2/13 |
3,500 |
3,550 |
3,300 |
3,405 |
-5.15% |
80,200 |
2024/2/9 |
3,670 |
3,670 |
3,570 |
3,590 |
-2.18% |
15,700 |
2024/2/8 |
3,705 |
3,780 |
3,650 |
3,670 |
-0.81% |
32,400 |
2024/2/7 |
3,780 |
3,780 |
3,640 |
3,700 |
-0.27% |
19,200 |
2024/2/6 |
3,805 |
3,855 |
3,695 |
3,710 |
-2.24% |
25,800 |
2024/2/5 |
3,800 |
3,800 |
3,710 |
3,795 |
-0.13% |
14,900 |
2024/2/2 |
3,675 |
3,800 |
3,645 |
3,800 |
+3.68% |
31,100 |
2024/2/1 |
3,640 |
3,680 |
3,600 |
3,665 |
-0.14% |
19,400 |
2024/1/31 |
3,580 |
3,690 |
3,580 |
3,670 |
+1.38% |
27,400 |
2024/1/30 |
3,650 |
3,670 |
3,505 |
3,620 |
+1.12% |
54,300 |
2024/1/29 |
3,835 |
3,845 |
3,460 |
3,580 |
-6.28% |
142,400 |
2024/1/26 |
3,830 |
3,880 |
3,730 |
3,820 |
+0.13% |
29,600 |
2024/1/25 |
3,660 |
3,815 |
3,640 |
3,815 |
+4.38% |
32,800 |
2024/1/24 |
3,700 |
3,710 |
3,615 |
3,655 |
-0.81% |
23,300 |
2024/1/23 |
3,705 |
3,805 |
3,635 |
3,685 |
-0.14% |
47,300 |
2024/1/22 |
3,585 |
3,690 |
3,570 |
3,690 |
+4.53% |
38,000 |
2024/1/19 |
3,565 |
3,595 |
3,480 |
3,530 |
-0.98% |
32,300 |
2024/1/18 |
3,440 |
3,585 |
3,440 |
3,565 |
+2.44% |
36,500 |
2024/1/17 |
3,490 |
3,545 |
3,455 |
3,480 |
+1.46% |
45,500 |
2024/1/16 |
3,510 |
3,525 |
3,385 |
3,430 |
-1.58% |
35,800 |
2024/1/15 |
3,450 |
3,555 |
3,420 |
3,485 |
+2.35% |
41,500 |
2024/1/12 |
3,415 |
3,485 |
3,365 |
3,405 |
-1.59% |
33,900 |
2024/1/11 |
3,490 |
3,515 |
3,405 |
3,460 |
-0.43% |
47,800 |
2024/1/10 |
3,430 |
3,480 |
3,360 |
3,475 |
+2.06% |
49,800 |
2024/1/9 |
3,345 |
3,430 |
3,270 |
3,405 |
+0.00% |
56,600 |
2024/1/5 |
3,255 |
3,410 |
3,200 |
3,405 |
+6.91% |
65,000 |
2024/1/4 |
3,190 |
3,195 |
3,130 |
3,185 |
-1.24% |
33,000 |
2023/12/29 |
3,095 |
3,240 |
3,085 |
3,225 |
+4.71% |
46,500 |
2023/12/28 |
3,090 |
3,195 |
3,070 |
3,080 |
-1.28% |
24,000 |
2023/12/27 |
3,150 |
3,150 |
3,075 |
3,120 |
-1.58% |
34,600 |
2023/12/26 |
3,095 |
3,200 |
3,050 |
3,170 |
+3.26% |
24,300 |
2023/12/25 |
3,210 |
3,270 |
2,989 |
3,070 |
-3.61% |
35,500 |
2023/12/22 |
3,150 |
3,365 |
3,150 |
3,185 |
+1.11% |
71,600 |
2023/12/21 |
3,250 |
3,265 |
3,145 |
3,150 |
-1.41% |
46,400 |
2023/12/20 |
3,065 |
3,295 |
3,065 |
3,195 |
+4.24% |
68,100 |
2023/12/19 |
2,883 |
3,090 |
2,863 |
3,065 |
+5.44% |
52,800 |
2023/12/18 |
3,010 |
3,010 |
2,883 |
2,907 |
-5.62% |
33,500 |
2023/12/15 |
2,950 |
3,080 |
2,927 |
3,080 |
+6.94% |
54,500 |
2023/12/14 |
3,195 |
3,195 |
2,874 |
2,880 |
-8.28% |
103,900 |
2023/12/13 |
3,245 |
3,245 |
3,065 |
3,140 |
-3.24% |
88,300 |
2023/12/12 |
3,150 |
3,280 |
3,055 |
3,245 |
+4.51% |
80,500 |
2023/12/11 |
3,030 |
3,250 |
2,992 |
3,105 |
+0.16% |
141,500 |
2023/12/8 |
3,000 |
3,185 |
2,986 |
3,100 |
+3.16% |
196,700 |
2023/12/7 |
2,900 |
3,020 |
2,868 |
3,005 |
+3.62% |
94,800 |
2023/12/6 |
2,725 |
2,900 |
2,713 |
2,900 |
+5.88% |
93,300 |
2023/12/5 |
2,663 |
2,739 |
2,630 |
2,739 |
+4.82% |
101,900 |
2023/12/4 |
2,642 |
2,649 |
2,577 |
2,613 |
+0.15% |
30,600 |
2023/12/1 |
2,504 |
2,656 |
2,486 |
2,609 |
+6.71% |
77,000 |
2023/11/30 |
2,470 |
2,470 |
2,431 |
2,445 |
-1.01% |
11,500 |
2023/11/29 |
2,446 |
2,497 |
2,406 |
2,470 |
+1.02% |
27,400 |
2023/11/28 |
2,480 |
2,483 |
2,432 |
2,445 |
-1.41% |
17,400 |
2023/11/27 |
2,530 |
2,538 |
2,479 |
2,480 |
-1.98% |
20,900 |
2023/11/24 |
2,500 |
2,531 |
2,450 |
2,530 |
+5.64% |
59,300 |
2023/11/22 |
2,401 |
2,440 |
2,395 |
2,395 |
-0.99% |
15,200 |
2023/11/21 |
2,457 |
2,457 |
2,399 |
2,419 |
-0.12% |
11,300 |
2023/11/20 |
2,434 |
2,462 |
2,403 |
2,422 |
+0.46% |
19,400 |
2023/11/17 |
2,344 |
2,433 |
2,322 |
2,411 |
+2.81% |
37,000 |
2023/11/16 |
2,365 |
2,365 |
2,281 |
2,345 |
-1.26% |
42,300 |
2023/11/15 |
2,460 |
2,475 |
2,275 |
2,375 |
-3.06% |
129,000 |
2023/11/14 |
2,470 |
2,520 |
2,421 |
2,450 |
-0.93% |
56,900 |
2023/11/13 |
2,490 |
2,570 |
2,450 |
2,473 |
-0.20% |
54,500 |
2023/11/10 |
2,424 |
2,522 |
2,381 |
2,478 |
+3.55% |
41,300 |
2023/11/9 |
2,354 |
2,440 |
2,322 |
2,393 |
+0.76% |
27,900 |
2023/11/8 |
2,477 |
2,484 |
2,361 |
2,375 |
-3.06% |
32,400 |
2023/11/7 |
2,480 |
2,500 |
2,435 |
2,450 |
-0.08% |
48,000 |
2023/11/6 |
2,400 |
2,470 |
2,398 |
2,452 |
+3.55% |
49,900 |
2023/11/2 |
2,280 |
2,378 |
2,280 |
2,368 |
+3.86% |
32,300 |
2023/11/1 |
2,329 |
2,332 |
2,245 |
2,280 |
+0.00% |
20,200 |
2023/10/31 |
2,225 |
2,288 |
2,189 |
2,280 |
+2.93% |
35,900 |
2023/10/30 |
2,160 |
2,230 |
2,159 |
2,215 |
+2.55% |
21,700 |
2023/10/27 |
2,082 |
2,160 |
2,062 |
2,160 |
+3.75% |
11,200 |
2023/10/26 |
2,073 |
2,140 |
2,060 |
2,082 |
-1.00% |
27,000 |
|