日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,961 |
2,988 |
2,914 |
2,914 |
-2.18% |
79,000 |
2024/4/25 |
3,020 |
3,030 |
2,974 |
2,979 |
-1.36% |
16,100 |
2024/4/24 |
2,993 |
3,095 |
2,993 |
3,020 |
+2.62% |
25,200 |
2024/4/23 |
2,980 |
2,983 |
2,932 |
2,943 |
-0.78% |
10,600 |
2024/4/22 |
2,873 |
2,966 |
2,873 |
2,966 |
+5.55% |
32,000 |
2024/4/19 |
2,846 |
2,862 |
2,778 |
2,810 |
-1.23% |
15,900 |
2024/4/18 |
2,787 |
2,861 |
2,770 |
2,845 |
+2.78% |
17,600 |
2024/4/17 |
2,835 |
2,840 |
2,768 |
2,768 |
-2.29% |
18,000 |
2024/4/16 |
2,968 |
2,968 |
2,825 |
2,833 |
-4.48% |
26,600 |
2024/4/15 |
2,886 |
2,967 |
2,866 |
2,966 |
+2.77% |
25,900 |
2024/4/12 |
2,907 |
2,907 |
2,850 |
2,886 |
-0.17% |
12,000 |
2024/4/11 |
2,866 |
2,919 |
2,866 |
2,891 |
+0.03% |
14,500 |
2024/4/10 |
2,864 |
2,926 |
2,864 |
2,890 |
+0.91% |
31,000 |
2024/4/9 |
2,830 |
2,880 |
2,830 |
2,864 |
+0.85% |
20,700 |
2024/4/8 |
2,773 |
2,840 |
2,773 |
2,840 |
+3.27% |
47,200 |
2024/4/5 |
2,671 |
2,773 |
2,662 |
2,750 |
+2.23% |
44,200 |
2024/4/4 |
2,695 |
2,718 |
2,662 |
2,690 |
+0.49% |
17,600 |
2024/4/3 |
2,603 |
2,688 |
2,601 |
2,677 |
+1.98% |
21,600 |
2024/4/2 |
2,678 |
2,682 |
2,601 |
2,625 |
-2.05% |
28,800 |
2024/4/1 |
2,671 |
2,719 |
2,667 |
2,680 |
+0.49% |
28,800 |
2024/3/29 |
2,624 |
2,667 |
2,615 |
2,667 |
+1.52% |
23,500 |
2024/3/28 |
2,653 |
2,654 |
2,615 |
2,627 |
-0.87% |
10,300 |
2024/3/27 |
2,651 |
2,676 |
2,650 |
2,650 |
+0.15% |
16,800 |
2024/3/26 |
2,639 |
2,687 |
2,639 |
2,646 |
-0.11% |
17,000 |
2024/3/25 |
2,625 |
2,670 |
2,625 |
2,649 |
+0.65% |
31,700 |
2024/3/22 |
2,620 |
2,634 |
2,587 |
2,632 |
+0.65% |
12,400 |
2024/3/21 |
2,624 |
2,632 |
2,597 |
2,615 |
+0.27% |
14,000 |
2024/3/19 |
2,594 |
2,648 |
2,592 |
2,608 |
+0.54% |
22,800 |
2024/3/18 |
2,540 |
2,603 |
2,520 |
2,594 |
+2.77% |
24,200 |
2024/3/15 |
2,541 |
2,560 |
2,521 |
2,524 |
-0.67% |
10,100 |
2024/3/14 |
2,529 |
2,548 |
2,508 |
2,541 |
+0.67% |
10,200 |
2024/3/13 |
2,569 |
2,581 |
2,493 |
2,524 |
-0.47% |
23,800 |
2024/3/12 |
2,534 |
2,536 |
2,490 |
2,536 |
+0.48% |
15,200 |
2024/3/11 |
2,580 |
2,602 |
2,500 |
2,524 |
-2.70% |
32,400 |
2024/3/8 |
2,548 |
2,628 |
2,548 |
2,594 |
+1.29% |
31,300 |
2024/3/7 |
2,579 |
2,588 |
2,537 |
2,561 |
+0.08% |
21,300 |
2024/3/6 |
2,472 |
2,613 |
2,472 |
2,559 |
+3.10% |
82,300 |
2024/3/5 |
2,425 |
2,494 |
2,406 |
2,482 |
+1.72% |
37,800 |
2024/3/4 |
2,470 |
2,485 |
2,431 |
2,440 |
-1.05% |
38,100 |
2024/3/1 |
2,471 |
2,494 |
2,435 |
2,466 |
-0.16% |
38,700 |
2024/2/29 |
2,469 |
2,504 |
2,461 |
2,470 |
-0.40% |
24,400 |
2024/2/28 |
2,499 |
2,502 |
2,445 |
2,480 |
-1.82% |
38,000 |
2024/2/27 |
2,489 |
2,544 |
2,489 |
2,526 |
+1.49% |
30,900 |
2024/2/26 |
2,468 |
2,526 |
2,462 |
2,489 |
+0.85% |
33,200 |
2024/2/22 |
2,435 |
2,468 |
2,415 |
2,468 |
+1.48% |
40,200 |
2024/2/21 |
2,422 |
2,454 |
2,412 |
2,432 |
-0.33% |
28,000 |
2024/2/20 |
2,454 |
2,470 |
2,412 |
2,440 |
-0.61% |
32,100 |
2024/2/19 |
2,430 |
2,472 |
2,421 |
2,455 |
+0.90% |
43,300 |
2024/2/16 |
2,410 |
2,485 |
2,393 |
2,433 |
+1.12% |
68,700 |
2024/2/15 |
2,591 |
2,615 |
2,406 |
2,406 |
-8.90% |
145,400 |
2024/2/14 |
2,690 |
2,710 |
2,593 |
2,641 |
-2.51% |
98,200 |
2024/2/13 |
2,699 |
2,748 |
2,697 |
2,709 |
+1.46% |
68,500 |
2024/2/9 |
2,651 |
2,677 |
2,638 |
2,670 |
+0.45% |
21,300 |
2024/2/8 |
2,681 |
2,700 |
2,651 |
2,658 |
-1.12% |
30,700 |
2024/2/7 |
2,620 |
2,688 |
2,595 |
2,688 |
+3.27% |
47,400 |
2024/2/6 |
2,575 |
2,633 |
2,566 |
2,603 |
-0.15% |
20,400 |
2024/2/5 |
2,573 |
2,613 |
2,566 |
2,607 |
+2.00% |
35,800 |
2024/2/2 |
2,544 |
2,580 |
2,542 |
2,556 |
-0.27% |
20,600 |
2024/2/1 |
2,539 |
2,564 |
2,529 |
2,563 |
-0.19% |
16,800 |
2024/1/31 |
2,534 |
2,568 |
2,525 |
2,568 |
+0.90% |
13,900 |
2024/1/30 |
2,591 |
2,600 |
2,540 |
2,545 |
-2.68% |
66,700 |
2024/1/29 |
2,542 |
2,618 |
2,542 |
2,615 |
+3.28% |
40,000 |
2024/1/26 |
2,523 |
2,556 |
2,523 |
2,532 |
+0.36% |
20,000 |
2024/1/25 |
2,488 |
2,531 |
2,477 |
2,523 |
+1.33% |
25,400 |
2024/1/24 |
2,570 |
2,583 |
2,477 |
2,490 |
-2.54% |
20,600 |
2024/1/23 |
2,566 |
2,595 |
2,555 |
2,555 |
+0.43% |
32,500 |
2024/1/22 |
2,542 |
2,563 |
2,540 |
2,544 |
-0.43% |
19,100 |
2024/1/19 |
2,526 |
2,575 |
2,512 |
2,555 |
+1.87% |
46,500 |
2024/1/18 |
2,470 |
2,515 |
2,462 |
2,508 |
+2.49% |
38,100 |
2024/1/17 |
2,520 |
2,520 |
2,440 |
2,447 |
-1.81% |
36,100 |
2024/1/16 |
2,476 |
2,522 |
2,476 |
2,492 |
+0.65% |
40,500 |
2024/1/15 |
2,437 |
2,480 |
2,437 |
2,476 |
+1.23% |
24,700 |
2024/1/12 |
2,389 |
2,461 |
2,389 |
2,446 |
+2.43% |
43,200 |
2024/1/11 |
2,404 |
2,409 |
2,382 |
2,388 |
+0.51% |
20,700 |
2024/1/10 |
2,389 |
2,403 |
2,376 |
2,376 |
-0.96% |
20,900 |
2024/1/9 |
2,386 |
2,402 |
2,366 |
2,399 |
+2.17% |
32,100 |
2024/1/5 |
2,355 |
2,409 |
2,337 |
2,348 |
+0.77% |
41,200 |
2024/1/4 |
2,307 |
2,335 |
2,268 |
2,330 |
+0.73% |
37,000 |
2023/12/29 |
2,300 |
2,328 |
2,279 |
2,313 |
+0.17% |
27,600 |
2023/12/28 |
2,280 |
2,319 |
2,260 |
2,309 |
-2.90% |
106,500 |
2023/12/27 |
2,382 |
2,400 |
2,362 |
2,378 |
-0.13% |
161,300 |
2023/12/26 |
2,466 |
2,466 |
2,369 |
2,381 |
-3.56% |
68,700 |
2023/12/25 |
2,499 |
2,500 |
2,445 |
2,469 |
-0.84% |
43,300 |
2023/12/22 |
2,504 |
2,531 |
2,482 |
2,490 |
-0.52% |
32,700 |
2023/12/21 |
2,519 |
2,524 |
2,501 |
2,503 |
-0.75% |
18,400 |
2023/12/20 |
2,513 |
2,545 |
2,513 |
2,522 |
+0.64% |
23,900 |
2023/12/19 |
2,486 |
2,518 |
2,478 |
2,506 |
+1.29% |
18,000 |
2023/12/18 |
2,510 |
2,522 |
2,457 |
2,474 |
-1.83% |
26,400 |
2023/12/15 |
2,532 |
2,534 |
2,492 |
2,520 |
-0.47% |
26,900 |
2023/12/14 |
2,571 |
2,589 |
2,511 |
2,532 |
-1.25% |
31,200 |
2023/12/13 |
2,572 |
2,581 |
2,556 |
2,564 |
+0.08% |
20,200 |
2023/12/12 |
2,568 |
2,575 |
2,553 |
2,562 |
+0.31% |
28,300 |
2023/12/11 |
2,501 |
2,560 |
2,500 |
2,554 |
+4.20% |
53,200 |
2023/12/8 |
2,475 |
2,487 |
2,439 |
2,451 |
-1.17% |
55,700 |
2023/12/7 |
2,476 |
2,507 |
2,475 |
2,480 |
-0.32% |
65,200 |
2023/12/6 |
2,451 |
2,488 |
2,447 |
2,488 |
+1.51% |
28,500 |
2023/12/5 |
2,487 |
2,487 |
2,451 |
2,451 |
-1.37% |
27,600 |
2023/12/4 |
2,490 |
2,508 |
2,481 |
2,485 |
-0.20% |
27,200 |
2023/12/1 |
2,490 |
2,497 |
2,471 |
2,490 |
+0.28% |
28,300 |
2023/11/30 |
2,470 |
2,488 |
2,467 |
2,483 |
+1.10% |
30,100 |
2023/11/29 |
2,452 |
2,468 |
2,447 |
2,456 |
+1.28% |
33,400 |
2023/11/28 |
2,425 |
2,445 |
2,413 |
2,425 |
+0.04% |
28,200 |
2023/11/27 |
2,463 |
2,463 |
2,418 |
2,424 |
-0.74% |
25,000 |
2023/11/24 |
2,413 |
2,456 |
2,404 |
2,442 |
+2.35% |
55,400 |
2023/11/22 |
2,428 |
2,450 |
2,370 |
2,386 |
-1.61% |
87,700 |
2023/11/21 |
2,390 |
2,428 |
2,388 |
2,425 |
+1.81% |
66,500 |
2023/11/20 |
2,372 |
2,404 |
2,353 |
2,382 |
+1.06% |
52,200 |
2023/11/17 |
2,300 |
2,357 |
2,299 |
2,357 |
+2.93% |
71,800 |
2023/11/16 |
2,265 |
2,300 |
2,260 |
2,290 |
+1.42% |
42,300 |
2023/11/15 |
2,268 |
2,269 |
2,219 |
2,258 |
+1.53% |
68,900 |
2023/11/14 |
2,160 |
2,243 |
2,160 |
2,224 |
+3.11% |
87,100 |
2023/11/13 |
2,088 |
2,172 |
2,072 |
2,157 |
+9.27% |
162,800 |
2023/11/10 |
1,989 |
1,989 |
1,943 |
1,974 |
-0.70% |
33,500 |
2023/11/9 |
1,958 |
1,991 |
1,945 |
1,988 |
+1.22% |
33,700 |
2023/11/8 |
1,984 |
2,001 |
1,956 |
1,964 |
-0.56% |
29,800 |
2023/11/7 |
2,018 |
2,018 |
1,955 |
1,975 |
-1.45% |
48,600 |
2023/11/6 |
2,025 |
2,042 |
2,004 |
2,004 |
-0.99% |
44,000 |
2023/11/2 |
2,007 |
2,038 |
2,000 |
2,024 |
+0.85% |
32,800 |
2023/11/1 |
2,001 |
2,010 |
1,992 |
2,007 |
+0.35% |
34,300 |
2023/10/31 |
1,980 |
2,003 |
1,972 |
2,000 |
+1.01% |
22,800 |
2023/10/30 |
2,002 |
2,004 |
1,977 |
1,980 |
-1.30% |
77,200 |
2023/10/27 |
1,993 |
2,010 |
1,992 |
2,006 |
+1.26% |
28,000 |
2023/10/26 |
1,989 |
2,002 |
1,978 |
1,981 |
-1.25% |
31,800 |
|