日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,970 |
3,065 |
2,932 |
3,030 |
-0.33% |
171,400 |
2024/4/24 |
3,095 |
3,105 |
3,015 |
3,040 |
+0.00% |
128,700 |
2024/4/23 |
3,075 |
3,135 |
3,000 |
3,040 |
+0.50% |
188,600 |
2024/4/22 |
3,065 |
3,105 |
2,961 |
3,025 |
+1.85% |
157,800 |
2024/4/19 |
3,005 |
3,035 |
2,871 |
2,970 |
-2.94% |
328,500 |
2024/4/18 |
3,010 |
3,085 |
2,932 |
3,060 |
+1.66% |
160,900 |
2024/4/17 |
3,020 |
3,080 |
2,983 |
3,010 |
+1.24% |
281,100 |
2024/4/16 |
3,125 |
3,145 |
2,951 |
2,973 |
-5.77% |
380,800 |
2024/4/15 |
3,030 |
3,175 |
3,005 |
3,155 |
+1.77% |
264,300 |
2024/4/12 |
2,949 |
3,100 |
2,921 |
3,100 |
+5.01% |
293,600 |
2024/4/11 |
2,954 |
2,975 |
2,917 |
2,952 |
-0.67% |
146,800 |
2024/4/10 |
3,005 |
3,020 |
2,940 |
2,972 |
-0.70% |
290,000 |
2024/4/9 |
2,928 |
2,993 |
2,916 |
2,993 |
+5.65% |
326,400 |
2024/4/8 |
2,791 |
2,870 |
2,781 |
2,833 |
+2.53% |
224,700 |
2024/4/5 |
2,789 |
2,841 |
2,734 |
2,763 |
-4.36% |
287,100 |
2024/4/4 |
2,791 |
2,890 |
2,776 |
2,889 |
+6.41% |
294,400 |
2024/4/3 |
2,724 |
2,784 |
2,704 |
2,715 |
-2.13% |
259,400 |
2024/4/2 |
2,908 |
2,909 |
2,763 |
2,774 |
-4.90% |
391,800 |
2024/4/1 |
2,951 |
2,997 |
2,874 |
2,917 |
+2.31% |
667,100 |
2024/3/29 |
2,770 |
2,898 |
2,758 |
2,851 |
+3.79% |
515,500 |
2024/3/28 |
2,630 |
2,811 |
2,630 |
2,747 |
+7.01% |
403,500 |
2024/3/27 |
2,600 |
2,639 |
2,561 |
2,567 |
-0.77% |
153,600 |
2024/3/26 |
2,620 |
2,665 |
2,567 |
2,587 |
-1.52% |
183,200 |
2024/3/25 |
2,602 |
2,670 |
2,562 |
2,627 |
+1.00% |
192,400 |
2024/3/22 |
2,588 |
2,620 |
2,523 |
2,601 |
+1.88% |
237,900 |
2024/3/21 |
2,540 |
2,634 |
2,528 |
2,553 |
+3.61% |
429,300 |
2024/3/19 |
2,397 |
2,472 |
2,371 |
2,464 |
+2.84% |
270,200 |
2024/3/18 |
2,405 |
2,475 |
2,366 |
2,396 |
+0.59% |
216,600 |
2024/3/15 |
2,320 |
2,382 |
2,304 |
2,382 |
+2.89% |
178,900 |
2024/3/14 |
2,269 |
2,330 |
2,233 |
2,315 |
+2.66% |
140,800 |
2024/3/13 |
2,314 |
2,319 |
2,245 |
2,255 |
-1.96% |
87,100 |
2024/3/12 |
2,276 |
2,310 |
2,251 |
2,300 |
+1.72% |
109,600 |
2024/3/11 |
2,326 |
2,328 |
2,229 |
2,261 |
-3.95% |
127,000 |
2024/3/8 |
2,325 |
2,409 |
2,323 |
2,354 |
+0.56% |
163,000 |
2024/3/7 |
2,320 |
2,428 |
2,320 |
2,341 |
+1.69% |
315,500 |
2024/3/6 |
2,237 |
2,359 |
2,220 |
2,302 |
+5.26% |
267,500 |
2024/3/5 |
2,203 |
2,267 |
2,175 |
2,187 |
-1.04% |
151,100 |
2024/3/4 |
2,260 |
2,266 |
2,175 |
2,210 |
-0.58% |
192,300 |
2024/3/1 |
2,222 |
2,245 |
2,206 |
2,223 |
-1.02% |
130,200 |
2024/2/29 |
2,262 |
2,287 |
2,227 |
2,246 |
-1.84% |
145,400 |
2024/2/28 |
2,310 |
2,323 |
2,256 |
2,288 |
-0.69% |
165,600 |
2024/2/27 |
2,338 |
2,375 |
2,296 |
2,304 |
+0.48% |
156,500 |
2024/2/26 |
2,390 |
2,394 |
2,293 |
2,293 |
-4.06% |
253,200 |
2024/2/22 |
2,236 |
2,394 |
2,236 |
2,390 |
+7.95% |
308,300 |
2024/2/21 |
2,196 |
2,218 |
2,150 |
2,214 |
+1.00% |
108,200 |
2024/2/20 |
2,272 |
2,272 |
2,181 |
2,192 |
-3.52% |
220,700 |
2024/2/19 |
2,312 |
2,320 |
2,240 |
2,272 |
+0.44% |
222,500 |
2024/2/16 |
2,151 |
2,305 |
2,121 |
2,262 |
+5.60% |
539,300 |
2024/2/15 |
2,090 |
2,179 |
2,020 |
2,142 |
+15.72% |
887,300 |
2024/2/14 |
1,913 |
1,916 |
1,845 |
1,851 |
-4.73% |
323,900 |
2024/2/13 |
1,966 |
1,966 |
1,915 |
1,943 |
+0.26% |
86,200 |
2024/2/9 |
1,937 |
1,971 |
1,935 |
1,938 |
-0.62% |
68,600 |
2024/2/8 |
1,945 |
1,967 |
1,907 |
1,950 |
+0.31% |
110,800 |
2024/2/7 |
1,910 |
1,955 |
1,910 |
1,944 |
+1.67% |
86,900 |
2024/2/6 |
1,949 |
1,949 |
1,910 |
1,912 |
-2.45% |
73,100 |
2024/2/5 |
1,911 |
1,964 |
1,904 |
1,960 |
+1.98% |
87,600 |
2024/2/2 |
1,942 |
1,956 |
1,915 |
1,922 |
-0.21% |
64,000 |
2024/2/1 |
1,967 |
1,984 |
1,906 |
1,926 |
-2.97% |
149,400 |
2024/1/31 |
1,946 |
1,985 |
1,932 |
1,985 |
+1.22% |
63,500 |
2024/1/30 |
1,995 |
2,010 |
1,961 |
1,961 |
-0.61% |
67,300 |
2024/1/29 |
1,972 |
1,990 |
1,956 |
1,973 |
+0.31% |
93,500 |
2024/1/26 |
1,957 |
2,024 |
1,954 |
1,967 |
-0.56% |
150,300 |
2024/1/25 |
1,935 |
1,978 |
1,929 |
1,978 |
+1.70% |
82,300 |
2024/1/24 |
1,938 |
1,974 |
1,934 |
1,945 |
+0.36% |
92,200 |
2024/1/23 |
1,991 |
1,995 |
1,907 |
1,938 |
-1.22% |
181,000 |
2024/1/22 |
1,925 |
1,974 |
1,916 |
1,962 |
+3.92% |
147,700 |
2024/1/19 |
1,871 |
1,909 |
1,871 |
1,888 |
+1.12% |
84,000 |
2024/1/18 |
1,853 |
1,896 |
1,853 |
1,867 |
+0.32% |
105,600 |
2024/1/17 |
1,918 |
1,936 |
1,855 |
1,861 |
-2.97% |
186,100 |
2024/1/16 |
1,956 |
1,963 |
1,916 |
1,918 |
-2.19% |
105,300 |
2024/1/15 |
1,922 |
1,974 |
1,921 |
1,961 |
+1.24% |
93,000 |
2024/1/12 |
1,962 |
1,978 |
1,918 |
1,937 |
-0.77% |
152,800 |
2024/1/11 |
1,965 |
1,966 |
1,907 |
1,952 |
-0.66% |
263,500 |
2024/1/10 |
1,989 |
2,006 |
1,965 |
1,965 |
-1.70% |
136,800 |
2024/1/9 |
2,001 |
2,023 |
1,989 |
1,999 |
-0.05% |
114,700 |
2024/1/5 |
2,020 |
2,040 |
1,993 |
2,000 |
-1.09% |
69,000 |
2024/1/4 |
2,049 |
2,050 |
2,022 |
2,022 |
-1.70% |
49,800 |
2023/12/29 |
2,039 |
2,057 |
2,012 |
2,057 |
+0.69% |
72,700 |
2023/12/28 |
1,944 |
2,043 |
1,940 |
2,043 |
+0.79% |
86,700 |
2023/12/27 |
2,023 |
2,027 |
1,989 |
2,027 |
+1.91% |
134,400 |
2023/12/26 |
2,006 |
2,021 |
1,987 |
1,989 |
-0.85% |
70,200 |
2023/12/25 |
2,058 |
2,060 |
1,997 |
2,006 |
-1.62% |
52,200 |
2023/12/22 |
2,040 |
2,058 |
2,019 |
2,039 |
-0.29% |
60,200 |
2023/12/21 |
2,050 |
2,064 |
2,036 |
2,045 |
-1.78% |
69,900 |
2023/12/20 |
2,080 |
2,116 |
2,056 |
2,082 |
+1.12% |
120,300 |
2023/12/19 |
1,999 |
2,064 |
1,991 |
2,059 |
+3.73% |
81,100 |
2023/12/18 |
2,032 |
2,032 |
1,973 |
1,985 |
-2.31% |
73,000 |
2023/12/15 |
1,952 |
2,038 |
1,952 |
2,032 |
+3.15% |
79,800 |
2023/12/14 |
1,942 |
1,992 |
1,942 |
1,970 |
+1.49% |
87,800 |
2023/12/13 |
1,970 |
1,970 |
1,931 |
1,941 |
-1.37% |
70,000 |
2023/12/12 |
1,991 |
2,007 |
1,945 |
1,968 |
+0.87% |
100,200 |
2023/12/11 |
2,008 |
2,025 |
1,945 |
1,951 |
-0.15% |
127,300 |
2023/12/8 |
2,015 |
2,017 |
1,940 |
1,954 |
-3.84% |
271,200 |
2023/12/7 |
2,102 |
2,120 |
2,027 |
2,032 |
-4.69% |
142,200 |
2023/12/6 |
2,080 |
2,143 |
2,075 |
2,132 |
+3.00% |
114,400 |
2023/12/5 |
2,200 |
2,226 |
2,068 |
2,070 |
-6.59% |
220,100 |
2023/12/4 |
2,224 |
2,253 |
2,207 |
2,216 |
-0.36% |
105,700 |
2023/12/1 |
2,222 |
2,259 |
2,218 |
2,224 |
+1.09% |
149,700 |
2023/11/30 |
2,153 |
2,200 |
2,138 |
2,200 |
+1.99% |
107,300 |
2023/11/29 |
2,167 |
2,199 |
2,145 |
2,157 |
-0.37% |
106,200 |
2023/11/28 |
2,123 |
2,175 |
2,123 |
2,165 |
+1.93% |
106,100 |
2023/11/27 |
2,120 |
2,145 |
2,109 |
2,124 |
+0.90% |
71,900 |
2023/11/24 |
2,151 |
2,157 |
2,104 |
2,105 |
-1.22% |
94,300 |
2023/11/22 |
2,050 |
2,145 |
2,045 |
2,131 |
+3.10% |
158,400 |
2023/11/21 |
2,045 |
2,079 |
2,038 |
2,067 |
+1.82% |
89,900 |
2023/11/20 |
2,050 |
2,066 |
2,022 |
2,030 |
-1.55% |
62,900 |
2023/11/17 |
2,015 |
2,062 |
2,000 |
2,062 |
+2.13% |
80,000 |
2023/11/16 |
2,006 |
2,037 |
1,989 |
2,019 |
+0.75% |
58,500 |
2023/11/15 |
1,990 |
2,010 |
1,973 |
2,004 |
+1.73% |
72,600 |
2023/11/14 |
2,006 |
2,012 |
1,970 |
1,970 |
-1.35% |
60,400 |
2023/11/13 |
2,015 |
2,023 |
1,991 |
1,997 |
-0.75% |
62,400 |
2023/11/10 |
2,017 |
2,033 |
1,989 |
2,012 |
-1.66% |
104,000 |
2023/11/9 |
2,004 |
2,051 |
2,002 |
2,046 |
+1.89% |
106,200 |
2023/11/8 |
2,067 |
2,075 |
2,008 |
2,008 |
-2.76% |
117,900 |
2023/11/7 |
2,031 |
2,065 |
2,023 |
2,065 |
+0.10% |
130,000 |
2023/11/6 |
2,020 |
2,068 |
1,997 |
2,063 |
+3.41% |
184,200 |
2023/11/2 |
2,030 |
2,054 |
1,974 |
1,995 |
-1.72% |
200,000 |
2023/11/1 |
1,936 |
2,032 |
1,905 |
2,030 |
+8.61% |
668,800 |
2023/10/31 |
1,868 |
1,891 |
1,816 |
1,869 |
-1.16% |
210,500 |
2023/10/30 |
1,890 |
1,905 |
1,862 |
1,891 |
-0.05% |
123,600 |
2023/10/27 |
1,825 |
1,892 |
1,825 |
1,892 |
+4.36% |
114,100 |
2023/10/26 |
1,826 |
1,848 |
1,805 |
1,813 |
-1.57% |
61,000 |
2023/10/25 |
1,833 |
1,865 |
1,823 |
1,842 |
+0.60% |
61,700 |
|