日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,466 |
2,537 |
2,450 |
2,514 |
+3.29% |
18,800 |
2024/4/25 |
2,520 |
2,535 |
2,412 |
2,434 |
-3.34% |
17,800 |
2024/4/24 |
2,545 |
2,557 |
2,505 |
2,518 |
+0.20% |
13,100 |
2024/4/23 |
2,494 |
2,533 |
2,456 |
2,513 |
+0.44% |
14,500 |
2024/4/22 |
2,547 |
2,551 |
2,436 |
2,502 |
-1.77% |
22,500 |
2024/4/19 |
2,603 |
2,645 |
2,518 |
2,547 |
+1.76% |
60,500 |
2024/4/18 |
2,550 |
2,560 |
2,472 |
2,503 |
-1.84% |
32,500 |
2024/4/17 |
2,650 |
2,667 |
2,481 |
2,550 |
-2.19% |
39,900 |
2024/4/16 |
2,569 |
2,626 |
2,561 |
2,607 |
+1.64% |
21,000 |
2024/4/15 |
2,535 |
2,570 |
2,512 |
2,565 |
+0.67% |
11,500 |
2024/4/12 |
2,530 |
2,555 |
2,516 |
2,548 |
+1.39% |
16,000 |
2024/4/11 |
2,471 |
2,525 |
2,461 |
2,513 |
+1.13% |
5,700 |
2024/4/10 |
2,480 |
2,503 |
2,467 |
2,485 |
-0.32% |
14,300 |
2024/4/9 |
2,523 |
2,523 |
2,477 |
2,493 |
-1.19% |
22,700 |
2024/4/8 |
2,416 |
2,523 |
2,404 |
2,523 |
+4.17% |
21,800 |
2024/4/5 |
2,373 |
2,449 |
2,314 |
2,422 |
+0.46% |
19,700 |
2024/4/4 |
2,464 |
2,465 |
2,400 |
2,411 |
-1.07% |
27,700 |
2024/4/3 |
2,420 |
2,450 |
2,380 |
2,437 |
-0.04% |
25,500 |
2024/4/2 |
2,459 |
2,462 |
2,418 |
2,438 |
+0.49% |
32,100 |
2024/4/1 |
2,456 |
2,483 |
2,426 |
2,426 |
-0.66% |
21,100 |
2024/3/29 |
2,441 |
2,471 |
2,441 |
2,442 |
+0.74% |
11,400 |
2024/3/28 |
2,390 |
2,445 |
2,384 |
2,424 |
+1.85% |
27,700 |
2024/3/27 |
2,386 |
2,390 |
2,328 |
2,380 |
-0.25% |
28,400 |
2024/3/26 |
2,341 |
2,395 |
2,341 |
2,386 |
+0.42% |
24,800 |
2024/3/25 |
2,410 |
2,420 |
2,351 |
2,376 |
-0.38% |
44,000 |
2024/3/22 |
2,324 |
2,390 |
2,311 |
2,385 |
+2.62% |
28,300 |
2024/3/21 |
2,370 |
2,373 |
2,323 |
2,324 |
-1.53% |
20,900 |
2024/3/19 |
2,302 |
2,363 |
2,300 |
2,360 |
+1.33% |
20,200 |
2024/3/18 |
2,299 |
2,340 |
2,278 |
2,329 |
+2.60% |
20,400 |
2024/3/15 |
2,235 |
2,299 |
2,230 |
2,270 |
+0.58% |
23,200 |
2024/3/14 |
2,230 |
2,268 |
2,212 |
2,257 |
+2.68% |
22,600 |
2024/3/13 |
2,200 |
2,209 |
2,185 |
2,198 |
+0.05% |
10,800 |
2024/3/12 |
2,146 |
2,217 |
2,126 |
2,197 |
+0.55% |
16,300 |
2024/3/11 |
2,231 |
2,231 |
2,162 |
2,185 |
-2.63% |
29,200 |
2024/3/8 |
2,200 |
2,254 |
2,200 |
2,244 |
+1.40% |
22,600 |
2024/3/7 |
2,204 |
2,219 |
2,194 |
2,213 |
+1.61% |
12,300 |
2024/3/6 |
2,216 |
2,216 |
2,168 |
2,178 |
-1.71% |
19,200 |
2024/3/5 |
2,190 |
2,243 |
2,166 |
2,216 |
+1.70% |
26,700 |
2024/3/4 |
2,194 |
2,206 |
2,134 |
2,179 |
-1.09% |
28,100 |
2024/3/1 |
2,235 |
2,249 |
2,177 |
2,203 |
-1.87% |
29,100 |
2024/2/29 |
2,259 |
2,265 |
2,227 |
2,245 |
+0.18% |
13,000 |
2024/2/28 |
2,225 |
2,264 |
2,220 |
2,241 |
+0.76% |
26,000 |
2024/2/27 |
2,217 |
2,250 |
2,203 |
2,224 |
+0.68% |
26,500 |
2024/2/26 |
2,204 |
2,250 |
2,180 |
2,209 |
+0.64% |
28,200 |
2024/2/22 |
2,200 |
2,211 |
2,156 |
2,195 |
+1.62% |
48,600 |
2024/2/21 |
2,088 |
2,173 |
2,078 |
2,160 |
+3.55% |
53,400 |
2024/2/20 |
1,975 |
2,094 |
1,975 |
2,086 |
+5.30% |
37,400 |
2024/2/19 |
2,050 |
2,050 |
1,970 |
1,981 |
-3.60% |
30,300 |
2024/2/16 |
2,070 |
2,078 |
2,023 |
2,055 |
-0.48% |
22,300 |
2024/2/15 |
2,110 |
2,162 |
2,053 |
2,065 |
-1.01% |
35,800 |
2024/2/14 |
2,078 |
2,103 |
2,061 |
2,086 |
-1.14% |
19,800 |
2024/2/13 |
2,071 |
2,119 |
2,055 |
2,110 |
+1.59% |
16,400 |
2024/2/9 |
2,107 |
2,140 |
2,077 |
2,077 |
-1.61% |
11,500 |
2024/2/8 |
2,106 |
2,133 |
2,068 |
2,111 |
-0.75% |
20,000 |
2024/2/7 |
2,121 |
2,150 |
2,103 |
2,127 |
-0.93% |
28,400 |
2024/2/6 |
2,148 |
2,176 |
2,130 |
2,147 |
+0.56% |
20,900 |
2024/2/5 |
2,133 |
2,146 |
2,128 |
2,135 |
+1.43% |
12,200 |
2024/2/2 |
2,124 |
2,135 |
2,091 |
2,105 |
-1.54% |
21,400 |
2024/2/1 |
2,118 |
2,155 |
2,118 |
2,138 |
+0.71% |
22,800 |
2024/1/31 |
2,110 |
2,148 |
2,103 |
2,123 |
+0.33% |
24,600 |
2024/1/30 |
2,098 |
2,131 |
2,090 |
2,116 |
+0.71% |
21,100 |
2024/1/29 |
2,087 |
2,112 |
2,069 |
2,101 |
-0.43% |
34,500 |
2024/1/26 |
2,074 |
2,123 |
2,055 |
2,110 |
+2.13% |
45,600 |
2024/1/25 |
2,014 |
2,076 |
2,014 |
2,066 |
+4.13% |
51,600 |
2024/1/24 |
1,970 |
2,008 |
1,970 |
1,984 |
+0.30% |
13,700 |
2024/1/23 |
1,998 |
2,031 |
1,970 |
1,978 |
-0.50% |
26,700 |
2024/1/22 |
1,943 |
2,011 |
1,936 |
1,988 |
+2.32% |
26,100 |
2024/1/19 |
1,957 |
1,972 |
1,939 |
1,943 |
-1.22% |
16,000 |
2024/1/18 |
1,945 |
1,970 |
1,945 |
1,967 |
+1.13% |
15,500 |
2024/1/17 |
1,939 |
1,972 |
1,939 |
1,945 |
+1.09% |
20,700 |
2024/1/16 |
1,928 |
1,935 |
1,919 |
1,924 |
+0.16% |
24,100 |
2024/1/15 |
1,892 |
1,932 |
1,888 |
1,921 |
+1.53% |
19,400 |
2024/1/12 |
1,902 |
1,922 |
1,885 |
1,892 |
-2.22% |
34,100 |
2024/1/11 |
1,943 |
1,943 |
1,929 |
1,935 |
+0.42% |
15,200 |
2024/1/10 |
1,894 |
1,933 |
1,894 |
1,927 |
+1.74% |
17,700 |
2024/1/9 |
1,899 |
1,916 |
1,886 |
1,894 |
+0.48% |
23,900 |
2024/1/5 |
1,883 |
1,907 |
1,873 |
1,885 |
+1.02% |
17,300 |
2024/1/4 |
1,830 |
1,871 |
1,830 |
1,866 |
+2.19% |
33,100 |
2023/12/29 |
1,797 |
1,826 |
1,792 |
1,826 |
+1.22% |
17,000 |
2023/12/28 |
1,780 |
1,817 |
1,780 |
1,804 |
-1.47% |
117,200 |
2023/12/27 |
1,820 |
1,832 |
1,805 |
1,831 |
+0.22% |
215,700 |
2023/12/26 |
1,797 |
1,829 |
1,797 |
1,827 |
+1.27% |
29,100 |
2023/12/25 |
1,830 |
1,832 |
1,799 |
1,804 |
+0.39% |
29,900 |
2023/12/22 |
1,786 |
1,799 |
1,783 |
1,797 |
+0.50% |
17,600 |
2023/12/21 |
1,778 |
1,806 |
1,778 |
1,788 |
-1.11% |
30,900 |
2023/12/20 |
1,792 |
1,818 |
1,792 |
1,808 |
+0.33% |
16,100 |
2023/12/19 |
1,790 |
1,809 |
1,788 |
1,802 |
+0.67% |
17,300 |
2023/12/18 |
1,780 |
1,797 |
1,760 |
1,790 |
-1.38% |
26,600 |
2023/12/15 |
1,868 |
1,876 |
1,808 |
1,815 |
-3.61% |
40,400 |
2023/12/14 |
1,930 |
1,930 |
1,878 |
1,883 |
-0.89% |
30,900 |
2023/12/13 |
1,872 |
1,912 |
1,872 |
1,900 |
+0.85% |
31,700 |
2023/12/12 |
1,933 |
1,937 |
1,868 |
1,884 |
-2.74% |
39,900 |
2023/12/11 |
1,938 |
1,953 |
1,927 |
1,937 |
+0.57% |
34,500 |
2023/12/8 |
1,969 |
1,969 |
1,912 |
1,926 |
-2.68% |
48,600 |
2023/12/7 |
1,987 |
1,988 |
1,930 |
1,979 |
+1.64% |
87,800 |
2023/12/6 |
1,892 |
1,947 |
1,892 |
1,947 |
+3.95% |
32,400 |
2023/12/5 |
1,884 |
1,923 |
1,862 |
1,873 |
-1.68% |
39,600 |
2023/12/4 |
1,840 |
1,912 |
1,840 |
1,905 |
+4.33% |
57,500 |
2023/12/1 |
1,868 |
1,868 |
1,826 |
1,826 |
-0.81% |
41,300 |
2023/11/30 |
1,819 |
1,843 |
1,816 |
1,841 |
+0.22% |
36,200 |
2023/11/29 |
1,845 |
1,848 |
1,820 |
1,837 |
-0.76% |
37,500 |
2023/11/28 |
1,839 |
1,854 |
1,835 |
1,851 |
+0.65% |
39,900 |
2023/11/27 |
1,851 |
1,880 |
1,839 |
1,839 |
+0.22% |
37,600 |
2023/11/24 |
1,827 |
1,856 |
1,827 |
1,835 |
-1.02% |
38,300 |
2023/11/22 |
1,852 |
1,859 |
1,835 |
1,854 |
+0.00% |
32,200 |
2023/11/21 |
1,821 |
1,864 |
1,821 |
1,854 |
+2.43% |
22,400 |
2023/11/20 |
1,864 |
1,870 |
1,810 |
1,810 |
-2.06% |
34,200 |
2023/11/17 |
1,820 |
1,848 |
1,816 |
1,848 |
+2.61% |
29,200 |
2023/11/16 |
1,820 |
1,820 |
1,790 |
1,801 |
-0.50% |
19,900 |
2023/11/15 |
1,780 |
1,823 |
1,780 |
1,810 |
+0.00% |
18,500 |
2023/11/14 |
1,845 |
1,851 |
1,807 |
1,810 |
-0.93% |
19,400 |
2023/11/13 |
1,826 |
1,846 |
1,826 |
1,827 |
+0.27% |
33,200 |
2023/11/10 |
1,804 |
1,822 |
1,804 |
1,822 |
+0.39% |
21,700 |
2023/11/9 |
1,811 |
1,823 |
1,803 |
1,815 |
+2.02% |
24,700 |
2023/11/8 |
1,806 |
1,826 |
1,776 |
1,779 |
-2.20% |
48,000 |
2023/11/7 |
1,810 |
1,832 |
1,810 |
1,819 |
+0.33% |
23,300 |
2023/11/6 |
1,818 |
1,823 |
1,807 |
1,813 |
+1.28% |
24,100 |
2023/11/2 |
1,787 |
1,791 |
1,777 |
1,790 |
+1.47% |
17,300 |
2023/11/1 |
1,773 |
1,790 |
1,764 |
1,764 |
+0.74% |
22,000 |
2023/10/31 |
1,719 |
1,751 |
1,711 |
1,751 |
+0.86% |
32,100 |
2023/10/30 |
1,737 |
1,758 |
1,727 |
1,736 |
+0.29% |
24,500 |
2023/10/27 |
1,682 |
1,734 |
1,682 |
1,731 |
+3.28% |
22,700 |
2023/10/26 |
1,670 |
1,698 |
1,652 |
1,676 |
+0.36% |
19,000 |
|