日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,486 |
2,584 |
2,452 |
2,494 |
+0.36% |
174,600 |
2024/4/22 |
2,271 |
2,529 |
2,271 |
2,485 |
+11.89% |
409,100 |
2024/4/19 |
2,272 |
2,272 |
2,180 |
2,221 |
-3.39% |
277,500 |
2024/4/18 |
2,309 |
2,327 |
2,172 |
2,299 |
-1.33% |
282,800 |
2024/4/17 |
2,375 |
2,427 |
2,324 |
2,330 |
-1.77% |
178,000 |
2024/4/16 |
2,472 |
2,550 |
2,300 |
2,372 |
-9.33% |
389,700 |
2024/4/15 |
2,851 |
2,983 |
2,616 |
2,616 |
-17.86% |
438,200 |
2024/4/12 |
3,280 |
3,295 |
3,155 |
3,185 |
-2.90% |
102,900 |
2024/4/11 |
3,320 |
3,345 |
3,280 |
3,280 |
-1.50% |
43,600 |
2024/4/10 |
3,425 |
3,430 |
3,290 |
3,330 |
-0.75% |
41,800 |
2024/4/9 |
3,360 |
3,425 |
3,340 |
3,355 |
-0.15% |
28,200 |
2024/4/8 |
3,405 |
3,455 |
3,330 |
3,360 |
+0.15% |
57,200 |
2024/4/5 |
3,250 |
3,370 |
3,245 |
3,355 |
-1.03% |
63,700 |
2024/4/4 |
3,410 |
3,490 |
3,380 |
3,390 |
+1.50% |
60,800 |
2024/4/3 |
3,365 |
3,430 |
3,290 |
3,340 |
-2.77% |
120,600 |
2024/4/2 |
3,585 |
3,585 |
3,415 |
3,435 |
-4.58% |
75,500 |
2024/4/1 |
3,680 |
3,680 |
3,570 |
3,600 |
-1.23% |
73,300 |
2024/3/29 |
3,690 |
3,740 |
3,610 |
3,645 |
+1.53% |
63,300 |
2024/3/28 |
3,535 |
3,665 |
3,510 |
3,590 |
+0.70% |
53,200 |
2024/3/27 |
3,555 |
3,655 |
3,495 |
3,565 |
+0.85% |
51,100 |
2024/3/26 |
3,585 |
3,640 |
3,465 |
3,535 |
-2.62% |
83,700 |
2024/3/25 |
3,695 |
3,735 |
3,630 |
3,630 |
-3.59% |
53,400 |
2024/3/22 |
3,810 |
3,810 |
3,710 |
3,765 |
-0.66% |
47,500 |
2024/3/21 |
3,810 |
3,890 |
3,740 |
3,790 |
+1.34% |
68,600 |
2024/3/19 |
3,720 |
3,760 |
3,645 |
3,740 |
+0.81% |
64,000 |
2024/3/18 |
3,630 |
3,755 |
3,615 |
3,710 |
+3.06% |
63,600 |
2024/3/15 |
3,630 |
3,645 |
3,530 |
3,600 |
-2.44% |
84,300 |
2024/3/14 |
3,760 |
3,805 |
3,625 |
3,690 |
-3.15% |
106,400 |
2024/3/13 |
4,015 |
4,015 |
3,810 |
3,810 |
-3.42% |
86,200 |
2024/3/12 |
3,875 |
3,965 |
3,780 |
3,945 |
+0.38% |
104,000 |
2024/3/11 |
4,145 |
4,240 |
3,885 |
3,930 |
-8.28% |
181,800 |
2024/3/8 |
4,315 |
4,445 |
4,225 |
4,285 |
-2.06% |
137,000 |
2024/3/7 |
4,470 |
4,590 |
4,315 |
4,375 |
-1.46% |
189,200 |
2024/3/6 |
4,045 |
4,475 |
4,000 |
4,440 |
+6.86% |
365,200 |
2024/3/5 |
3,880 |
4,185 |
3,840 |
4,155 |
+5.86% |
180,200 |
2024/3/4 |
3,960 |
4,065 |
3,875 |
3,925 |
-2.61% |
150,800 |
2024/3/1 |
4,130 |
4,405 |
4,010 |
4,030 |
-2.42% |
325,500 |
2024/2/29 |
4,330 |
4,350 |
3,730 |
4,130 |
-0.36% |
831,800 |
2024/2/28 |
4,090 |
4,155 |
4,025 |
4,145 |
+0.97% |
101,300 |
2024/2/27 |
4,180 |
4,245 |
4,010 |
4,105 |
-2.03% |
143,300 |
2024/2/26 |
4,020 |
4,225 |
3,930 |
4,190 |
+8.55% |
192,000 |
2024/2/22 |
3,925 |
3,950 |
3,775 |
3,860 |
-0.39% |
111,100 |
2024/2/21 |
3,975 |
3,975 |
3,860 |
3,875 |
-4.20% |
73,000 |
2024/2/20 |
4,085 |
4,170 |
3,965 |
4,045 |
-1.46% |
119,200 |
2024/2/19 |
4,195 |
4,260 |
4,060 |
4,105 |
-4.65% |
124,700 |
2024/2/16 |
4,060 |
4,330 |
4,050 |
4,305 |
+7.22% |
129,700 |
2024/2/15 |
3,950 |
4,060 |
3,900 |
4,015 |
+1.77% |
77,000 |
2024/2/14 |
3,790 |
3,975 |
3,740 |
3,945 |
+2.33% |
56,200 |
2024/2/13 |
3,850 |
3,895 |
3,755 |
3,855 |
+2.53% |
79,600 |
2024/2/9 |
4,030 |
4,065 |
3,750 |
3,760 |
-6.70% |
127,400 |
2024/2/8 |
4,110 |
4,125 |
3,970 |
4,030 |
-0.25% |
70,900 |
2024/2/7 |
4,010 |
4,135 |
3,955 |
4,040 |
-2.65% |
82,600 |
2024/2/6 |
4,145 |
4,380 |
4,070 |
4,150 |
-0.48% |
268,200 |
2024/2/5 |
3,860 |
4,185 |
3,840 |
4,170 |
+9.59% |
240,100 |
2024/2/2 |
3,835 |
3,950 |
3,765 |
3,805 |
+2.98% |
186,000 |
2024/2/1 |
3,685 |
3,785 |
3,660 |
3,695 |
-1.47% |
59,300 |
2024/1/31 |
3,680 |
3,765 |
3,640 |
3,750 |
+0.67% |
64,200 |
2024/1/30 |
3,745 |
3,855 |
3,680 |
3,725 |
-1.59% |
82,900 |
2024/1/29 |
3,955 |
3,970 |
3,755 |
3,785 |
-3.69% |
110,400 |
2024/1/26 |
3,910 |
4,065 |
3,845 |
3,930 |
-0.88% |
142,900 |
2024/1/25 |
3,885 |
4,020 |
3,660 |
3,965 |
+0.76% |
282,300 |
2024/1/24 |
3,880 |
3,950 |
3,825 |
3,935 |
+2.61% |
143,100 |
2024/1/23 |
4,120 |
4,170 |
3,775 |
3,835 |
-6.12% |
364,100 |
2024/1/22 |
4,100 |
4,410 |
4,010 |
4,085 |
+5.83% |
758,500 |
2024/1/19 |
3,480 |
4,120 |
3,380 |
3,860 |
+11.40% |
914,100 |
2024/1/18 |
3,300 |
3,500 |
3,265 |
3,465 |
+4.68% |
41,500 |
2024/1/17 |
3,425 |
3,515 |
3,310 |
3,310 |
-5.29% |
52,800 |
2024/1/16 |
3,610 |
3,610 |
3,425 |
3,495 |
-1.55% |
63,200 |
2024/1/15 |
3,390 |
3,585 |
3,300 |
3,550 |
+14.15% |
201,300 |
2024/1/12 |
3,190 |
3,190 |
3,065 |
3,110 |
-2.81% |
29,000 |
2024/1/11 |
3,350 |
3,350 |
3,180 |
3,200 |
-2.44% |
16,500 |
2024/1/10 |
3,225 |
3,285 |
3,225 |
3,280 |
+2.02% |
12,300 |
2024/1/9 |
3,145 |
3,240 |
3,145 |
3,215 |
+2.23% |
12,500 |
2024/1/5 |
3,230 |
3,230 |
3,120 |
3,145 |
-3.08% |
19,300 |
2024/1/4 |
3,170 |
3,265 |
3,135 |
3,245 |
+2.37% |
16,700 |
2023/12/29 |
3,135 |
3,170 |
3,080 |
3,170 |
+0.63% |
17,200 |
2023/12/28 |
3,020 |
3,170 |
3,020 |
3,150 |
+3.62% |
25,500 |
2023/12/27 |
2,990 |
3,060 |
2,952 |
3,040 |
+1.00% |
39,500 |
2023/12/26 |
3,020 |
3,115 |
2,944 |
3,010 |
-1.15% |
61,800 |
2023/12/25 |
3,180 |
3,220 |
3,035 |
3,045 |
-4.55% |
29,700 |
2023/12/22 |
3,250 |
3,280 |
3,180 |
3,190 |
-1.24% |
19,300 |
2023/12/21 |
3,155 |
3,245 |
3,135 |
3,230 |
+1.25% |
16,100 |
2023/12/20 |
3,255 |
3,280 |
3,190 |
3,190 |
-2.00% |
14,900 |
2023/12/19 |
3,165 |
3,265 |
3,105 |
3,255 |
+1.56% |
22,000 |
2023/12/18 |
3,160 |
3,240 |
3,125 |
3,205 |
+0.16% |
19,100 |
2023/12/15 |
3,200 |
3,250 |
3,185 |
3,200 |
-0.16% |
13,700 |
2023/12/14 |
3,260 |
3,310 |
3,170 |
3,205 |
-0.16% |
18,400 |
2023/12/13 |
3,350 |
3,355 |
3,200 |
3,210 |
-5.17% |
24,400 |
2023/12/12 |
3,360 |
3,445 |
3,350 |
3,385 |
+0.74% |
17,400 |
2023/12/11 |
3,380 |
3,425 |
3,360 |
3,360 |
+0.30% |
8,100 |
2023/12/8 |
3,300 |
3,385 |
3,260 |
3,350 |
+0.00% |
24,800 |
2023/12/7 |
3,415 |
3,435 |
3,350 |
3,350 |
-3.46% |
16,700 |
2023/12/6 |
3,400 |
3,490 |
3,400 |
3,470 |
+2.51% |
18,300 |
2023/12/5 |
3,495 |
3,500 |
3,385 |
3,385 |
-3.97% |
20,400 |
2023/12/4 |
3,520 |
3,560 |
3,470 |
3,525 |
+0.14% |
12,700 |
2023/12/1 |
3,595 |
3,600 |
3,505 |
3,520 |
-0.98% |
23,700 |
2023/11/30 |
3,495 |
3,580 |
3,495 |
3,555 |
+1.28% |
18,300 |
2023/11/29 |
3,475 |
3,540 |
3,445 |
3,510 |
+1.01% |
19,700 |
2023/11/28 |
3,565 |
3,565 |
3,445 |
3,475 |
-2.52% |
26,000 |
2023/11/27 |
3,540 |
3,580 |
3,495 |
3,565 |
+2.74% |
34,000 |
2023/11/24 |
3,330 |
3,570 |
3,275 |
3,470 |
+6.12% |
57,000 |
2023/11/22 |
3,375 |
3,375 |
3,260 |
3,270 |
-3.82% |
22,900 |
2023/11/21 |
3,395 |
3,415 |
3,355 |
3,400 |
+0.15% |
14,100 |
2023/11/20 |
3,400 |
3,475 |
3,355 |
3,395 |
-1.31% |
22,900 |
2023/11/17 |
3,430 |
3,485 |
3,385 |
3,440 |
+0.15% |
22,800 |
2023/11/16 |
3,400 |
3,460 |
3,360 |
3,435 |
+1.48% |
30,100 |
2023/11/15 |
3,330 |
3,405 |
3,295 |
3,385 |
+4.96% |
30,100 |
2023/11/14 |
3,205 |
3,245 |
3,195 |
3,225 |
-0.15% |
16,000 |
2023/11/13 |
3,270 |
3,300 |
3,215 |
3,230 |
-1.37% |
20,400 |
2023/11/10 |
3,350 |
3,350 |
3,255 |
3,275 |
-2.53% |
12,400 |
2023/11/9 |
3,360 |
3,385 |
3,310 |
3,360 |
+0.00% |
13,100 |
2023/11/8 |
3,360 |
3,435 |
3,300 |
3,360 |
+0.15% |
22,600 |
2023/11/7 |
3,400 |
3,445 |
3,350 |
3,355 |
-2.89% |
28,800 |
2023/11/6 |
3,120 |
3,465 |
3,120 |
3,455 |
+13.28% |
98,400 |
2023/11/2 |
2,947 |
3,060 |
2,947 |
3,050 |
+3.28% |
33,900 |
2023/11/1 |
3,070 |
3,075 |
2,913 |
2,953 |
-1.89% |
36,000 |
2023/10/31 |
3,055 |
3,055 |
2,960 |
3,010 |
-0.99% |
39,100 |
2023/10/30 |
3,020 |
3,085 |
2,995 |
3,040 |
-0.98% |
25,800 |
2023/10/27 |
3,010 |
3,110 |
3,005 |
3,070 |
+1.15% |
35,800 |
2023/10/26 |
3,055 |
3,125 |
3,025 |
3,035 |
-5.01% |
58,200 |
2023/10/25 |
3,590 |
3,590 |
3,150 |
3,195 |
-8.58% |
95,400 |
2023/10/24 |
3,500 |
3,535 |
3,345 |
3,495 |
+1.01% |
50,700 |
2023/10/23 |
3,520 |
3,650 |
3,445 |
3,460 |
-1.70% |
50,100 |
|