日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,682 |
2,776 |
2,655 |
2,746 |
+2.85% |
307,900 |
2024/4/25 |
2,660 |
2,720 |
2,650 |
2,670 |
-0.07% |
196,700 |
2024/4/24 |
2,699 |
2,707 |
2,620 |
2,672 |
+0.91% |
225,100 |
2024/4/23 |
2,659 |
2,672 |
2,582 |
2,648 |
-0.19% |
175,700 |
2024/4/22 |
2,665 |
2,736 |
2,605 |
2,653 |
+0.42% |
231,100 |
2024/4/19 |
2,645 |
2,696 |
2,565 |
2,642 |
-0.94% |
301,400 |
2024/4/18 |
2,600 |
2,683 |
2,572 |
2,667 |
+0.95% |
265,100 |
2024/4/17 |
2,688 |
2,700 |
2,557 |
2,642 |
-1.71% |
407,900 |
2024/4/16 |
2,814 |
2,816 |
2,687 |
2,688 |
-6.15% |
443,600 |
2024/4/15 |
2,825 |
2,882 |
2,817 |
2,864 |
+1.38% |
318,800 |
2024/4/12 |
2,865 |
2,873 |
2,770 |
2,825 |
+0.36% |
294,600 |
2024/4/11 |
2,750 |
2,815 |
2,740 |
2,815 |
+1.11% |
327,900 |
2024/4/10 |
2,710 |
2,808 |
2,705 |
2,784 |
+3.84% |
532,100 |
2024/4/9 |
2,682 |
2,704 |
2,652 |
2,681 |
-1.14% |
337,900 |
2024/4/8 |
2,580 |
2,715 |
2,580 |
2,712 |
+6.98% |
497,400 |
2024/4/5 |
2,463 |
2,558 |
2,422 |
2,535 |
+0.88% |
331,200 |
2024/4/4 |
2,487 |
2,564 |
2,453 |
2,513 |
+3.12% |
347,000 |
2024/4/3 |
2,405 |
2,457 |
2,386 |
2,437 |
+0.49% |
242,000 |
2024/4/2 |
2,488 |
2,509 |
2,403 |
2,425 |
+0.08% |
228,000 |
2024/4/1 |
2,500 |
2,536 |
2,409 |
2,423 |
-2.73% |
205,800 |
2024/3/29 |
2,430 |
2,491 |
2,430 |
2,491 |
+3.79% |
255,400 |
2024/3/28 |
2,425 |
2,436 |
2,361 |
2,400 |
-2.83% |
264,700 |
2024/3/27 |
2,458 |
2,523 |
2,445 |
2,470 |
+1.15% |
341,600 |
2024/3/26 |
2,436 |
2,470 |
2,406 |
2,442 |
-0.53% |
263,100 |
2024/3/25 |
2,468 |
2,478 |
2,420 |
2,455 |
+0.16% |
298,000 |
2024/3/22 |
2,437 |
2,499 |
2,428 |
2,451 |
+2.00% |
450,000 |
2024/3/21 |
2,327 |
2,406 |
2,307 |
2,403 |
+4.21% |
487,500 |
2024/3/19 |
2,266 |
2,332 |
2,205 |
2,306 |
-0.43% |
751,800 |
2024/3/18 |
2,153 |
2,320 |
2,083 |
2,316 |
+7.62% |
711,500 |
2024/3/15 |
2,119 |
2,182 |
2,011 |
2,152 |
+5.65% |
982,100 |
2024/3/14 |
2,022 |
2,044 |
2,017 |
2,037 |
+0.74% |
146,100 |
2024/3/13 |
2,049 |
2,063 |
1,999 |
2,022 |
+0.15% |
288,400 |
2024/3/12 |
1,940 |
2,019 |
1,930 |
2,019 |
+4.29% |
264,700 |
2024/3/11 |
1,935 |
1,943 |
1,905 |
1,936 |
-1.83% |
163,000 |
2024/3/8 |
1,890 |
1,978 |
1,890 |
1,972 |
+5.34% |
199,700 |
2024/3/7 |
1,894 |
1,895 |
1,854 |
1,872 |
-0.48% |
81,500 |
2024/3/6 |
1,866 |
1,900 |
1,855 |
1,881 |
+0.75% |
104,600 |
2024/3/5 |
1,830 |
1,869 |
1,827 |
1,867 |
+1.63% |
99,200 |
2024/3/4 |
1,854 |
1,855 |
1,821 |
1,837 |
-0.92% |
100,500 |
2024/3/1 |
1,870 |
1,875 |
1,843 |
1,854 |
-0.16% |
74,400 |
2024/2/29 |
1,910 |
1,918 |
1,849 |
1,857 |
-2.67% |
122,500 |
2024/2/28 |
1,868 |
1,912 |
1,861 |
1,908 |
+0.74% |
142,100 |
2024/2/27 |
1,845 |
1,905 |
1,821 |
1,894 |
+4.53% |
225,000 |
2024/2/26 |
1,876 |
1,879 |
1,806 |
1,812 |
-2.21% |
174,400 |
2024/2/22 |
1,863 |
1,874 |
1,841 |
1,853 |
+1.26% |
91,000 |
2024/2/21 |
1,807 |
1,849 |
1,807 |
1,830 |
+0.77% |
120,100 |
2024/2/20 |
1,800 |
1,820 |
1,790 |
1,816 |
+0.28% |
129,100 |
2024/2/19 |
1,772 |
1,811 |
1,766 |
1,811 |
+2.20% |
127,200 |
2024/2/16 |
1,758 |
1,781 |
1,735 |
1,772 |
+2.55% |
96,700 |
2024/2/15 |
1,790 |
1,791 |
1,720 |
1,728 |
-2.70% |
171,000 |
2024/2/14 |
1,772 |
1,789 |
1,753 |
1,776 |
+0.51% |
147,400 |
2024/2/13 |
1,814 |
1,814 |
1,751 |
1,767 |
-2.97% |
250,200 |
2024/2/9 |
1,916 |
1,936 |
1,810 |
1,821 |
+6.12% |
453,800 |
2024/2/8 |
1,730 |
1,730 |
1,692 |
1,716 |
-0.12% |
147,900 |
2024/2/7 |
1,692 |
1,720 |
1,681 |
1,718 |
+1.66% |
110,500 |
2024/2/6 |
1,696 |
1,713 |
1,690 |
1,690 |
-0.35% |
117,500 |
2024/2/5 |
1,685 |
1,705 |
1,671 |
1,696 |
+0.95% |
127,000 |
2024/2/2 |
1,675 |
1,703 |
1,641 |
1,680 |
+1.20% |
165,700 |
2024/2/1 |
1,634 |
1,672 |
1,629 |
1,660 |
+1.16% |
136,300 |
2024/1/31 |
1,620 |
1,641 |
1,613 |
1,641 |
+1.11% |
113,900 |
2024/1/30 |
1,625 |
1,635 |
1,621 |
1,623 |
-0.25% |
95,300 |
2024/1/29 |
1,626 |
1,636 |
1,618 |
1,627 |
+0.06% |
82,900 |
2024/1/26 |
1,660 |
1,662 |
1,619 |
1,626 |
-2.75% |
187,200 |
2024/1/25 |
1,580 |
1,678 |
1,580 |
1,672 |
+6.16% |
347,500 |
2024/1/24 |
1,550 |
1,584 |
1,543 |
1,575 |
+1.55% |
194,500 |
2024/1/23 |
1,540 |
1,555 |
1,534 |
1,551 |
+1.51% |
147,600 |
2024/1/22 |
1,497 |
1,540 |
1,497 |
1,528 |
+2.41% |
213,800 |
2024/1/19 |
1,474 |
1,495 |
1,462 |
1,492 |
+1.50% |
111,400 |
2024/1/18 |
1,470 |
1,477 |
1,461 |
1,470 |
+0.07% |
122,100 |
2024/1/17 |
1,474 |
1,496 |
1,469 |
1,469 |
+0.00% |
143,300 |
2024/1/16 |
1,484 |
1,488 |
1,465 |
1,469 |
-0.88% |
142,900 |
2024/1/15 |
1,459 |
1,492 |
1,459 |
1,482 |
+2.14% |
94,200 |
2024/1/12 |
1,493 |
1,493 |
1,451 |
1,451 |
-2.16% |
127,700 |
2024/1/11 |
1,482 |
1,490 |
1,470 |
1,483 |
+0.20% |
150,200 |
2024/1/10 |
1,466 |
1,492 |
1,454 |
1,480 |
+0.95% |
257,700 |
2024/1/9 |
1,470 |
1,491 |
1,463 |
1,466 |
+0.76% |
214,200 |
2024/1/5 |
1,442 |
1,455 |
1,430 |
1,455 |
+0.48% |
171,000 |
2024/1/4 |
1,433 |
1,452 |
1,423 |
1,448 |
+1.61% |
242,600 |
2023/12/29 |
1,410 |
1,429 |
1,402 |
1,425 |
+1.79% |
141,000 |
2023/12/28 |
1,428 |
1,433 |
1,396 |
1,400 |
-2.23% |
165,400 |
2023/12/27 |
1,409 |
1,437 |
1,409 |
1,432 |
+2.14% |
356,900 |
2023/12/26 |
1,360 |
1,413 |
1,360 |
1,402 |
+2.71% |
1,625,400 |
2023/12/25 |
1,388 |
1,390 |
1,360 |
1,365 |
-0.44% |
132,100 |
2023/12/22 |
1,379 |
1,391 |
1,371 |
1,371 |
-0.36% |
211,900 |
2023/12/21 |
1,390 |
1,401 |
1,373 |
1,376 |
-1.99% |
266,100 |
2023/12/20 |
1,415 |
1,465 |
1,402 |
1,404 |
+0.29% |
1,232,600 |
2023/12/19 |
1,332 |
1,400 |
1,332 |
1,400 |
+4.95% |
904,800 |
2023/12/18 |
1,373 |
1,379 |
1,320 |
1,334 |
-2.84% |
533,700 |
2023/12/15 |
1,305 |
1,402 |
1,305 |
1,373 |
+4.81% |
893,600 |
2023/12/14 |
1,307 |
1,322 |
1,286 |
1,310 |
-0.30% |
600,000 |
2023/12/13 |
1,295 |
1,325 |
1,295 |
1,314 |
+1.23% |
448,400 |
2023/12/12 |
1,269 |
1,323 |
1,269 |
1,298 |
-12.24% |
933,300 |
2023/12/11 |
1,464 |
1,479 |
1,458 |
1,479 |
+1.86% |
33,800 |
2023/12/8 |
1,465 |
1,475 |
1,441 |
1,452 |
-1.29% |
74,700 |
2023/12/7 |
1,480 |
1,483 |
1,470 |
1,471 |
-1.61% |
29,300 |
2023/12/6 |
1,460 |
1,499 |
1,460 |
1,495 |
+2.40% |
35,500 |
2023/12/5 |
1,472 |
1,486 |
1,458 |
1,460 |
-1.35% |
64,100 |
2023/12/4 |
1,481 |
1,488 |
1,477 |
1,480 |
-0.13% |
36,600 |
2023/12/1 |
1,482 |
1,489 |
1,475 |
1,482 |
+0.14% |
37,700 |
2023/11/30 |
1,481 |
1,485 |
1,467 |
1,480 |
+0.75% |
20,600 |
2023/11/29 |
1,499 |
1,499 |
1,468 |
1,469 |
-1.34% |
28,600 |
2023/11/28 |
1,479 |
1,495 |
1,476 |
1,489 |
+1.09% |
31,600 |
2023/11/27 |
1,486 |
1,498 |
1,470 |
1,473 |
-0.87% |
39,400 |
2023/11/24 |
1,482 |
1,494 |
1,478 |
1,486 |
+0.68% |
26,500 |
2023/11/22 |
1,435 |
1,476 |
1,435 |
1,476 |
+2.79% |
56,400 |
2023/11/21 |
1,441 |
1,445 |
1,423 |
1,436 |
-0.35% |
37,100 |
2023/11/20 |
1,479 |
1,479 |
1,440 |
1,441 |
-2.57% |
44,000 |
2023/11/17 |
1,448 |
1,480 |
1,448 |
1,479 |
+2.64% |
35,000 |
2023/11/16 |
1,463 |
1,464 |
1,433 |
1,441 |
-1.50% |
39,500 |
2023/11/15 |
1,507 |
1,516 |
1,460 |
1,463 |
-2.27% |
63,100 |
2023/11/14 |
1,504 |
1,522 |
1,494 |
1,497 |
-0.47% |
60,100 |
2023/11/13 |
1,478 |
1,504 |
1,465 |
1,504 |
+1.55% |
62,200 |
2023/11/10 |
1,437 |
1,481 |
1,416 |
1,481 |
+5.26% |
96,700 |
2023/11/9 |
1,460 |
1,468 |
1,340 |
1,407 |
-3.03% |
123,300 |
2023/11/8 |
1,484 |
1,484 |
1,443 |
1,451 |
-1.69% |
58,800 |
2023/11/7 |
1,492 |
1,510 |
1,476 |
1,476 |
-0.47% |
31,300 |
2023/11/6 |
1,500 |
1,500 |
1,474 |
1,483 |
-0.40% |
62,000 |
2023/11/2 |
1,505 |
1,509 |
1,476 |
1,489 |
-1.06% |
35,900 |
2023/11/1 |
1,482 |
1,510 |
1,479 |
1,505 |
+1.90% |
57,900 |
2023/10/31 |
1,447 |
1,477 |
1,447 |
1,477 |
+1.65% |
41,900 |
2023/10/30 |
1,469 |
1,470 |
1,445 |
1,453 |
-1.29% |
34,900 |
2023/10/27 |
1,462 |
1,472 |
1,444 |
1,472 |
+2.08% |
50,800 |
2023/10/26 |
1,441 |
1,459 |
1,435 |
1,442 |
-0.28% |
44,600 |
|