日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,950 |
2,960 |
2,904 |
2,911 |
-1.79% |
145,200 |
2024/4/25 |
2,991 |
3,040 |
2,962 |
2,964 |
-1.04% |
122,900 |
2024/4/24 |
2,932 |
3,010 |
2,922 |
2,995 |
+3.03% |
161,000 |
2024/4/23 |
2,974 |
2,982 |
2,896 |
2,907 |
-1.22% |
140,700 |
2024/4/22 |
2,930 |
2,957 |
2,904 |
2,943 |
+0.72% |
104,400 |
2024/4/19 |
2,998 |
3,005 |
2,850 |
2,922 |
-2.60% |
313,400 |
2024/4/18 |
2,980 |
3,040 |
2,960 |
3,000 |
+0.84% |
112,600 |
2024/4/17 |
3,010 |
3,035 |
2,961 |
2,975 |
-0.77% |
132,400 |
2024/4/16 |
3,105 |
3,135 |
2,968 |
2,998 |
-5.13% |
272,500 |
2024/4/15 |
3,100 |
3,165 |
3,040 |
3,160 |
+0.48% |
184,900 |
2024/4/12 |
3,040 |
3,170 |
3,040 |
3,145 |
+3.80% |
291,200 |
2024/4/11 |
3,005 |
3,035 |
2,988 |
3,030 |
+0.33% |
70,600 |
2024/4/10 |
3,000 |
3,090 |
3,000 |
3,020 |
+0.83% |
114,300 |
2024/4/9 |
3,020 |
3,045 |
2,995 |
2,995 |
+0.27% |
119,200 |
2024/4/8 |
2,934 |
3,020 |
2,919 |
2,987 |
+2.19% |
143,300 |
2024/4/5 |
2,916 |
2,970 |
2,905 |
2,923 |
-1.95% |
146,800 |
2024/4/4 |
3,000 |
3,025 |
2,964 |
2,981 |
+0.85% |
120,000 |
2024/4/3 |
2,895 |
3,010 |
2,882 |
2,956 |
+0.54% |
163,100 |
2024/4/2 |
3,020 |
3,040 |
2,917 |
2,940 |
-2.65% |
232,600 |
2024/4/1 |
3,125 |
3,125 |
3,005 |
3,020 |
-3.21% |
182,600 |
2024/3/29 |
3,095 |
3,135 |
3,070 |
3,120 |
+1.30% |
98,400 |
2024/3/28 |
3,080 |
3,150 |
3,050 |
3,080 |
-0.65% |
168,000 |
2024/3/27 |
3,105 |
3,155 |
3,080 |
3,100 |
+0.16% |
160,700 |
2024/3/26 |
3,065 |
3,110 |
3,050 |
3,095 |
+2.15% |
136,100 |
2024/3/25 |
2,995 |
3,115 |
2,951 |
3,030 |
+0.17% |
272,600 |
2024/3/22 |
3,010 |
3,070 |
2,973 |
3,025 |
+0.33% |
177,100 |
2024/3/21 |
3,045 |
3,095 |
3,000 |
3,015 |
+0.17% |
181,800 |
2024/3/19 |
2,967 |
3,020 |
2,955 |
3,010 |
+1.93% |
167,900 |
2024/3/18 |
3,030 |
3,045 |
2,952 |
2,953 |
-1.37% |
183,100 |
2024/3/15 |
2,966 |
3,025 |
2,943 |
2,994 |
+0.64% |
179,400 |
2024/3/14 |
2,968 |
2,975 |
2,901 |
2,975 |
+0.81% |
156,900 |
2024/3/13 |
3,010 |
3,065 |
2,928 |
2,951 |
-1.34% |
151,200 |
2024/3/12 |
2,947 |
2,999 |
2,926 |
2,991 |
+1.08% |
162,500 |
2024/3/11 |
2,975 |
3,025 |
2,922 |
2,959 |
-2.18% |
200,900 |
2024/3/8 |
3,000 |
3,085 |
2,999 |
3,025 |
-0.66% |
126,800 |
2024/3/7 |
3,165 |
3,165 |
3,015 |
3,045 |
-3.33% |
218,700 |
2024/3/6 |
2,981 |
3,200 |
2,977 |
3,150 |
+5.81% |
350,300 |
2024/3/5 |
2,941 |
2,977 |
2,915 |
2,977 |
+0.17% |
121,800 |
2024/3/4 |
3,000 |
3,010 |
2,935 |
2,972 |
-0.83% |
168,200 |
2024/3/1 |
3,010 |
3,040 |
2,960 |
2,997 |
-0.43% |
134,100 |
2024/2/29 |
2,937 |
3,025 |
2,929 |
3,010 |
+2.10% |
189,700 |
2024/2/28 |
2,980 |
3,025 |
2,938 |
2,948 |
-1.01% |
172,300 |
2024/2/27 |
3,000 |
3,090 |
2,953 |
2,978 |
-0.23% |
199,700 |
2024/2/26 |
2,950 |
2,995 |
2,896 |
2,985 |
+1.19% |
193,000 |
2024/2/22 |
2,868 |
2,950 |
2,857 |
2,950 |
+2.93% |
216,900 |
2024/2/21 |
2,837 |
2,905 |
2,819 |
2,866 |
+0.10% |
171,500 |
2024/2/20 |
2,999 |
3,000 |
2,818 |
2,863 |
-4.50% |
413,900 |
2024/2/19 |
2,829 |
3,055 |
2,806 |
2,998 |
+5.97% |
480,800 |
2024/2/16 |
2,640 |
2,829 |
2,616 |
2,829 |
+8.98% |
425,800 |
2024/2/15 |
2,695 |
2,700 |
2,507 |
2,596 |
-7.12% |
986,700 |
2024/2/14 |
2,821 |
2,836 |
2,772 |
2,795 |
-1.10% |
260,300 |
2024/2/13 |
2,749 |
2,840 |
2,741 |
2,826 |
+4.01% |
328,700 |
2024/2/9 |
2,767 |
2,768 |
2,713 |
2,717 |
-1.34% |
171,000 |
2024/2/8 |
2,732 |
2,768 |
2,702 |
2,754 |
+0.44% |
177,400 |
2024/2/7 |
2,725 |
2,819 |
2,718 |
2,742 |
+0.37% |
171,000 |
2024/2/6 |
2,781 |
2,793 |
2,731 |
2,732 |
-2.36% |
159,400 |
2024/2/5 |
2,822 |
2,843 |
2,787 |
2,798 |
-1.34% |
188,800 |
2024/2/2 |
2,798 |
2,878 |
2,760 |
2,836 |
+3.13% |
310,100 |
2024/2/1 |
2,714 |
2,762 |
2,691 |
2,750 |
+1.81% |
162,300 |
2024/1/31 |
2,649 |
2,705 |
2,645 |
2,701 |
+2.27% |
95,600 |
2024/1/30 |
2,670 |
2,675 |
2,634 |
2,641 |
-1.34% |
124,800 |
2024/1/29 |
2,665 |
2,704 |
2,659 |
2,677 |
+1.21% |
113,000 |
2024/1/26 |
2,695 |
2,700 |
2,636 |
2,645 |
-2.36% |
151,600 |
2024/1/25 |
2,641 |
2,716 |
2,636 |
2,709 |
+2.50% |
137,700 |
2024/1/24 |
2,630 |
2,661 |
2,607 |
2,643 |
-0.08% |
140,200 |
2024/1/23 |
2,638 |
2,689 |
2,635 |
2,645 |
+0.34% |
161,500 |
2024/1/22 |
2,629 |
2,676 |
2,598 |
2,636 |
-0.11% |
288,300 |
2024/1/19 |
2,750 |
2,780 |
2,629 |
2,639 |
-2.91% |
285,900 |
2024/1/18 |
2,820 |
2,876 |
2,612 |
2,718 |
-2.93% |
478,400 |
2024/1/17 |
2,802 |
2,883 |
2,784 |
2,800 |
+1.74% |
528,200 |
2024/1/16 |
2,675 |
2,763 |
2,652 |
2,752 |
+2.08% |
241,800 |
2024/1/15 |
2,598 |
2,710 |
2,585 |
2,696 |
+5.07% |
252,200 |
2024/1/12 |
2,557 |
2,601 |
2,553 |
2,566 |
-0.31% |
218,500 |
2024/1/11 |
2,620 |
2,669 |
2,567 |
2,574 |
-3.34% |
389,800 |
2024/1/10 |
2,716 |
2,785 |
2,626 |
2,663 |
-0.11% |
684,400 |
2024/1/9 |
2,749 |
2,749 |
2,547 |
2,666 |
+13.06% |
732,900 |
2024/1/5 |
2,310 |
2,365 |
2,291 |
2,358 |
+3.92% |
275,500 |
2024/1/4 |
2,225 |
2,269 |
2,162 |
2,269 |
+1.98% |
212,900 |
2023/12/29 |
2,180 |
2,226 |
2,168 |
2,225 |
+2.30% |
208,100 |
2023/12/28 |
2,106 |
2,194 |
2,103 |
2,175 |
+2.40% |
223,800 |
2023/12/27 |
2,150 |
2,175 |
2,071 |
2,124 |
-0.09% |
345,200 |
2023/12/26 |
2,003 |
2,133 |
1,991 |
2,126 |
+9.59% |
507,000 |
2023/12/25 |
1,924 |
1,943 |
1,915 |
1,940 |
+0.94% |
61,900 |
2023/12/22 |
1,934 |
1,961 |
1,910 |
1,922 |
+0.26% |
74,000 |
2023/12/21 |
1,924 |
1,941 |
1,915 |
1,917 |
-1.64% |
60,600 |
2023/12/20 |
1,940 |
1,960 |
1,917 |
1,949 |
+1.35% |
107,300 |
2023/12/19 |
1,947 |
1,950 |
1,912 |
1,923 |
-1.03% |
93,700 |
2023/12/18 |
1,906 |
1,943 |
1,880 |
1,943 |
+1.25% |
102,400 |
2023/12/15 |
1,863 |
1,931 |
1,863 |
1,919 |
+2.79% |
256,600 |
2023/12/14 |
1,901 |
1,912 |
1,851 |
1,867 |
-2.40% |
146,900 |
2023/12/13 |
1,930 |
1,949 |
1,907 |
1,913 |
-1.59% |
100,300 |
2023/12/12 |
1,981 |
1,981 |
1,932 |
1,944 |
-1.47% |
103,200 |
2023/12/11 |
1,973 |
1,980 |
1,953 |
1,973 |
+1.23% |
76,300 |
2023/12/8 |
1,999 |
1,999 |
1,935 |
1,949 |
-1.81% |
146,800 |
2023/12/7 |
2,018 |
2,025 |
1,973 |
1,985 |
-2.22% |
90,600 |
2023/12/6 |
1,978 |
2,030 |
1,978 |
2,030 |
+2.53% |
102,000 |
2023/12/5 |
1,970 |
2,015 |
1,970 |
1,980 |
+0.05% |
93,100 |
2023/12/4 |
1,980 |
1,989 |
1,950 |
1,979 |
-0.10% |
71,500 |
2023/12/1 |
1,965 |
1,985 |
1,936 |
1,981 |
+1.07% |
92,300 |
2023/11/30 |
1,939 |
1,963 |
1,922 |
1,960 |
-0.10% |
120,300 |
2023/11/29 |
2,000 |
2,015 |
1,961 |
1,962 |
-2.78% |
111,600 |
2023/11/28 |
2,001 |
2,026 |
1,999 |
2,018 |
+0.40% |
63,500 |
2023/11/27 |
2,037 |
2,037 |
1,992 |
2,010 |
-0.50% |
103,900 |
2023/11/24 |
2,038 |
2,060 |
2,018 |
2,020 |
+0.65% |
117,400 |
2023/11/22 |
2,004 |
2,046 |
2,000 |
2,007 |
-0.25% |
69,500 |
2023/11/21 |
2,015 |
2,033 |
1,987 |
2,012 |
-1.03% |
85,000 |
2023/11/20 |
2,040 |
2,072 |
2,019 |
2,033 |
+1.25% |
164,700 |
2023/11/17 |
1,924 |
2,013 |
1,918 |
2,008 |
+4.37% |
170,300 |
2023/11/16 |
1,885 |
1,931 |
1,885 |
1,924 |
+1.32% |
102,500 |
2023/11/15 |
1,895 |
1,908 |
1,840 |
1,899 |
+0.69% |
158,400 |
2023/11/14 |
1,890 |
1,900 |
1,851 |
1,886 |
-0.05% |
87,600 |
2023/11/13 |
1,845 |
1,891 |
1,831 |
1,887 |
+3.11% |
116,900 |
2023/11/10 |
1,818 |
1,835 |
1,803 |
1,830 |
-0.65% |
58,000 |
2023/11/9 |
1,810 |
1,845 |
1,796 |
1,842 |
+1.82% |
67,400 |
2023/11/8 |
1,838 |
1,860 |
1,779 |
1,809 |
-1.15% |
233,000 |
2023/11/7 |
1,780 |
1,830 |
1,780 |
1,830 |
+2.52% |
114,400 |
2023/11/6 |
1,778 |
1,796 |
1,765 |
1,785 |
+0.85% |
111,200 |
2023/11/2 |
1,777 |
1,787 |
1,755 |
1,770 |
+0.63% |
91,100 |
2023/11/1 |
1,745 |
1,759 |
1,729 |
1,759 |
+2.39% |
120,400 |
2023/10/31 |
1,696 |
1,718 |
1,666 |
1,718 |
+0.53% |
173,100 |
2023/10/30 |
1,716 |
1,721 |
1,680 |
1,709 |
-1.38% |
210,100 |
2023/10/27 |
1,701 |
1,733 |
1,699 |
1,733 |
+2.61% |
100,300 |
2023/10/26 |
1,695 |
1,700 |
1,660 |
1,689 |
+0.00% |
117,800 |
|