日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,912 |
3,015 |
2,912 |
2,961 |
+1.68% |
21,900 |
2024/4/23 |
2,905 |
2,945 |
2,859 |
2,912 |
+3.37% |
19,800 |
2024/4/22 |
2,989 |
2,989 |
2,813 |
2,817 |
-4.02% |
13,900 |
2024/4/19 |
2,953 |
2,970 |
2,880 |
2,935 |
-4.08% |
24,400 |
2024/4/18 |
2,981 |
3,075 |
2,981 |
3,060 |
+1.66% |
17,200 |
2024/4/17 |
2,929 |
3,075 |
2,923 |
3,010 |
+1.04% |
21,900 |
2024/4/16 |
2,966 |
3,015 |
2,878 |
2,979 |
-1.36% |
24,900 |
2024/4/15 |
3,130 |
3,130 |
2,986 |
3,020 |
-1.31% |
22,800 |
2024/4/12 |
3,155 |
3,185 |
3,060 |
3,060 |
-2.86% |
23,000 |
2024/4/11 |
3,435 |
3,435 |
3,140 |
3,150 |
-10.00% |
40,100 |
2024/4/10 |
3,610 |
3,710 |
3,450 |
3,500 |
-3.05% |
1,485,100 |
2024/4/9 |
3,580 |
3,635 |
3,475 |
3,610 |
+0.84% |
21,200 |
2024/4/8 |
3,520 |
3,645 |
3,500 |
3,580 |
+2.73% |
20,700 |
2024/4/5 |
3,690 |
3,690 |
3,485 |
3,485 |
-3.73% |
12,400 |
2024/4/4 |
3,720 |
3,720 |
3,575 |
3,620 |
-2.82% |
19,700 |
2024/4/3 |
3,845 |
3,875 |
3,710 |
3,725 |
-1.32% |
26,000 |
2024/4/2 |
3,780 |
3,800 |
3,690 |
3,775 |
+1.48% |
19,000 |
2024/4/1 |
3,750 |
3,780 |
3,605 |
3,720 |
-0.80% |
22,800 |
2024/3/29 |
3,945 |
4,000 |
3,710 |
3,750 |
-3.23% |
26,600 |
2024/3/28 |
4,265 |
4,410 |
3,820 |
3,875 |
-10.82% |
51,900 |
2024/3/27 |
4,280 |
4,360 |
4,205 |
4,345 |
+1.52% |
19,400 |
2024/3/26 |
4,390 |
4,390 |
4,275 |
4,280 |
-1.04% |
7,500 |
2024/3/25 |
4,250 |
4,370 |
4,215 |
4,325 |
-0.35% |
13,600 |
2024/3/22 |
4,345 |
4,365 |
4,200 |
4,340 |
-0.12% |
11,900 |
2024/3/21 |
4,350 |
4,350 |
4,230 |
4,345 |
-0.11% |
15,300 |
2024/3/19 |
4,035 |
4,400 |
4,035 |
4,350 |
+8.61% |
46,400 |
2024/3/18 |
3,940 |
4,025 |
3,940 |
4,005 |
+0.00% |
6,200 |
2024/3/15 |
4,095 |
4,095 |
3,960 |
4,005 |
-2.32% |
8,000 |
2024/3/14 |
4,000 |
4,100 |
3,975 |
4,100 |
+2.50% |
8,500 |
2024/3/13 |
3,980 |
4,030 |
3,850 |
4,000 |
+1.52% |
25,500 |
2024/3/12 |
3,815 |
3,965 |
3,815 |
3,940 |
+2.87% |
9,700 |
2024/3/11 |
3,775 |
3,875 |
3,775 |
3,830 |
-1.79% |
8,000 |
2024/3/8 |
3,805 |
3,965 |
3,755 |
3,900 |
+1.69% |
18,500 |
2024/3/7 |
3,990 |
3,990 |
3,835 |
3,835 |
-3.76% |
14,700 |
2024/3/6 |
3,965 |
4,060 |
3,910 |
3,985 |
-0.99% |
23,300 |
2024/3/5 |
3,850 |
4,140 |
3,800 |
4,025 |
+4.55% |
34,500 |
2024/3/4 |
3,720 |
3,885 |
3,685 |
3,850 |
+2.80% |
21,800 |
2024/3/1 |
3,730 |
3,820 |
3,650 |
3,745 |
+0.40% |
20,400 |
2024/2/29 |
3,785 |
3,785 |
3,665 |
3,730 |
-2.74% |
23,100 |
2024/2/28 |
3,865 |
3,965 |
3,780 |
3,835 |
-1.41% |
24,700 |
2024/2/27 |
3,910 |
4,095 |
3,880 |
3,890 |
-0.51% |
27,500 |
2024/2/26 |
3,880 |
4,000 |
3,840 |
3,910 |
+1.30% |
27,100 |
2024/2/22 |
3,700 |
3,860 |
3,695 |
3,860 |
+4.47% |
14,600 |
2024/2/21 |
3,670 |
3,860 |
3,670 |
3,695 |
+0.68% |
24,800 |
2024/2/20 |
3,575 |
3,710 |
3,570 |
3,670 |
+0.82% |
16,800 |
2024/2/19 |
3,425 |
3,700 |
3,410 |
3,640 |
+6.28% |
27,600 |
2024/2/16 |
3,395 |
3,440 |
3,375 |
3,425 |
+1.48% |
10,700 |
2024/2/15 |
3,485 |
3,545 |
3,365 |
3,375 |
-2.74% |
9,400 |
2024/2/14 |
3,405 |
3,525 |
3,405 |
3,470 |
+0.87% |
11,500 |
2024/2/13 |
3,460 |
3,530 |
3,435 |
3,440 |
-1.01% |
15,000 |
2024/2/9 |
3,485 |
3,580 |
3,470 |
3,475 |
-1.56% |
9,900 |
2024/2/8 |
3,465 |
3,570 |
3,455 |
3,530 |
-1.12% |
9,300 |
2024/2/7 |
3,465 |
3,585 |
3,450 |
3,570 |
+2.59% |
28,000 |
2024/2/6 |
3,500 |
3,545 |
3,450 |
3,480 |
-0.57% |
11,500 |
2024/2/5 |
3,340 |
3,530 |
3,340 |
3,500 |
+4.17% |
24,700 |
2024/2/2 |
3,435 |
3,450 |
3,360 |
3,360 |
-2.18% |
13,900 |
2024/2/1 |
3,530 |
3,530 |
3,355 |
3,435 |
-3.24% |
36,200 |
2024/1/31 |
3,310 |
3,690 |
3,310 |
3,550 |
+8.40% |
120,400 |
2024/1/30 |
3,155 |
3,310 |
3,155 |
3,275 |
+3.80% |
65,600 |
2024/1/29 |
3,070 |
3,185 |
3,025 |
3,155 |
+3.10% |
23,300 |
2024/1/26 |
2,980 |
3,075 |
2,907 |
3,060 |
+2.65% |
25,800 |
2024/1/25 |
2,864 |
3,035 |
2,864 |
2,981 |
+2.51% |
29,500 |
2024/1/24 |
2,895 |
2,932 |
2,870 |
2,908 |
+0.45% |
11,000 |
2024/1/23 |
2,854 |
2,963 |
2,854 |
2,895 |
+1.44% |
19,800 |
2024/1/22 |
2,814 |
2,897 |
2,800 |
2,854 |
+1.03% |
14,800 |
2024/1/19 |
2,807 |
2,879 |
2,790 |
2,825 |
+0.75% |
18,100 |
2024/1/18 |
2,803 |
2,849 |
2,790 |
2,804 |
-1.23% |
14,600 |
2024/1/17 |
2,909 |
2,935 |
2,839 |
2,839 |
-2.91% |
12,800 |
2024/1/16 |
2,949 |
2,949 |
2,877 |
2,924 |
-0.78% |
17,900 |
2024/1/15 |
2,834 |
2,965 |
2,801 |
2,947 |
+3.99% |
19,200 |
2024/1/12 |
2,941 |
2,966 |
2,811 |
2,834 |
-4.32% |
38,100 |
2024/1/11 |
2,963 |
3,000 |
2,953 |
2,962 |
-0.47% |
10,000 |
2024/1/10 |
3,010 |
3,010 |
2,942 |
2,976 |
-1.29% |
8,300 |
2024/1/9 |
2,975 |
3,020 |
2,922 |
3,015 |
+0.33% |
16,300 |
2024/1/5 |
3,005 |
3,025 |
2,970 |
3,005 |
-0.17% |
146,800 |
2024/1/4 |
2,964 |
3,010 |
2,936 |
3,010 |
+1.72% |
12,700 |
2023/12/29 |
2,915 |
2,959 |
2,877 |
2,959 |
+1.54% |
15,100 |
2023/12/28 |
2,871 |
2,921 |
2,871 |
2,914 |
+0.38% |
4,200 |
2023/12/27 |
2,879 |
2,943 |
2,859 |
2,903 |
+1.57% |
8,600 |
2023/12/26 |
2,840 |
2,880 |
2,831 |
2,858 |
-0.24% |
10,600 |
2023/12/25 |
2,883 |
2,893 |
2,836 |
2,865 |
-1.10% |
14,600 |
2023/12/22 |
2,901 |
3,020 |
2,880 |
2,897 |
-0.17% |
17,500 |
2023/12/21 |
3,000 |
3,000 |
2,833 |
2,902 |
-5.32% |
55,600 |
2023/12/20 |
2,941 |
3,065 |
2,941 |
3,065 |
+4.22% |
25,200 |
2023/12/19 |
2,910 |
2,974 |
2,855 |
2,941 |
+1.07% |
22,300 |
2023/12/18 |
2,931 |
2,938 |
2,887 |
2,910 |
-0.68% |
10,900 |
2023/12/15 |
2,845 |
2,946 |
2,845 |
2,930 |
+2.02% |
16,800 |
2023/12/14 |
2,846 |
2,920 |
2,840 |
2,872 |
+0.91% |
21,200 |
2023/12/13 |
2,707 |
2,865 |
2,706 |
2,846 |
+5.13% |
32,400 |
2023/12/12 |
2,617 |
2,717 |
2,617 |
2,707 |
+3.44% |
20,900 |
2023/12/11 |
2,650 |
2,680 |
2,616 |
2,617 |
-0.46% |
8,700 |
2023/12/8 |
2,686 |
2,702 |
2,592 |
2,629 |
-2.67% |
20,300 |
2023/12/7 |
2,647 |
2,730 |
2,614 |
2,701 |
+1.16% |
12,700 |
2023/12/6 |
2,639 |
2,722 |
2,630 |
2,670 |
+1.17% |
26,700 |
2023/12/5 |
2,582 |
2,684 |
2,582 |
2,639 |
+1.58% |
16,800 |
2023/12/4 |
2,484 |
2,619 |
2,484 |
2,598 |
+5.14% |
24,700 |
2023/12/1 |
2,505 |
2,505 |
2,442 |
2,471 |
-0.80% |
12,200 |
2023/11/30 |
2,468 |
2,548 |
2,424 |
2,491 |
+0.08% |
15,500 |
2023/11/29 |
2,383 |
2,490 |
2,381 |
2,489 |
+3.62% |
12,900 |
2023/11/28 |
2,421 |
2,485 |
2,385 |
2,402 |
-1.56% |
369,600 |
2023/11/27 |
2,452 |
2,494 |
2,413 |
2,440 |
+0.41% |
12,200 |
2023/11/24 |
2,421 |
2,451 |
2,392 |
2,430 |
+0.37% |
11,400 |
2023/11/22 |
2,440 |
2,481 |
2,411 |
2,421 |
-2.06% |
17,600 |
2023/11/21 |
2,552 |
2,566 |
2,470 |
2,472 |
-3.96% |
18,200 |
2023/11/20 |
2,651 |
2,668 |
2,572 |
2,574 |
-2.90% |
16,300 |
2023/11/17 |
2,673 |
2,730 |
2,609 |
2,651 |
-1.41% |
15,600 |
2023/11/16 |
2,648 |
2,700 |
2,642 |
2,689 |
+0.37% |
12,500 |
2023/11/15 |
2,700 |
2,734 |
2,655 |
2,679 |
+0.87% |
17,600 |
2023/11/14 |
2,650 |
2,750 |
2,573 |
2,656 |
-1.01% |
26,400 |
2023/11/13 |
2,609 |
2,704 |
2,550 |
2,683 |
+2.84% |
61,900 |
2023/11/10 |
2,498 |
2,627 |
2,466 |
2,609 |
+3.33% |
32,200 |
2023/11/9 |
2,537 |
2,574 |
2,520 |
2,525 |
-1.29% |
11,600 |
2023/11/8 |
2,610 |
2,610 |
2,549 |
2,558 |
-1.99% |
22,500 |
2023/11/7 |
2,581 |
2,668 |
2,551 |
2,610 |
+0.08% |
34,500 |
2023/11/6 |
2,425 |
2,666 |
2,401 |
2,608 |
+6.97% |
50,600 |
2023/11/2 |
2,477 |
2,600 |
2,399 |
2,438 |
-0.29% |
66,900 |
2023/11/1 |
2,400 |
2,458 |
2,340 |
2,445 |
+2.73% |
47,300 |
2023/10/31 |
2,354 |
2,395 |
2,310 |
2,380 |
+1.10% |
36,200 |
2023/10/30 |
2,271 |
2,384 |
2,245 |
2,354 |
+3.65% |
171,400 |
2023/10/27 |
2,280 |
2,327 |
2,245 |
2,271 |
-0.83% |
37,200 |
2023/10/26 |
2,340 |
2,340 |
2,244 |
2,290 |
-2.68% |
46,800 |
2023/10/25 |
2,397 |
2,444 |
2,321 |
2,353 |
-1.42% |
40,400 |
2023/10/24 |
2,371 |
2,435 |
2,327 |
2,387 |
+0.97% |
37,200 |
|