日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,322 |
2,387 |
2,307 |
2,374 |
+1.41% |
1,029,500 |
2024/4/25 |
2,400 |
2,404 |
2,341 |
2,341 |
-2.13% |
910,600 |
2024/4/24 |
2,434 |
2,434 |
2,367 |
2,392 |
-0.54% |
847,400 |
2024/4/23 |
2,456 |
2,473 |
2,400 |
2,405 |
-0.41% |
1,189,900 |
2024/4/22 |
2,498 |
2,556 |
2,373 |
2,415 |
-1.91% |
2,142,100 |
2024/4/19 |
2,491 |
2,506 |
2,424 |
2,462 |
-1.16% |
2,316,300 |
2024/4/18 |
2,450 |
2,547 |
2,421 |
2,491 |
+7.84% |
2,951,900 |
2024/4/17 |
2,400 |
2,409 |
2,287 |
2,310 |
-3.06% |
1,140,400 |
2024/4/16 |
2,480 |
2,511 |
2,374 |
2,383 |
-4.03% |
1,251,900 |
2024/4/15 |
2,450 |
2,517 |
2,432 |
2,483 |
+0.08% |
990,700 |
2024/4/12 |
2,467 |
2,502 |
2,428 |
2,481 |
+2.06% |
1,091,100 |
2024/4/11 |
2,308 |
2,440 |
2,293 |
2,431 |
+6.02% |
1,893,700 |
2024/4/10 |
2,325 |
2,334 |
2,274 |
2,293 |
-1.38% |
736,100 |
2024/4/9 |
2,300 |
2,331 |
2,271 |
2,325 |
+0.26% |
1,057,400 |
2024/4/8 |
2,231 |
2,334 |
2,223 |
2,319 |
+2.98% |
1,116,200 |
2024/4/5 |
2,230 |
2,277 |
2,193 |
2,252 |
-1.57% |
1,380,700 |
2024/4/4 |
2,250 |
2,331 |
2,229 |
2,288 |
+4.52% |
1,769,300 |
2024/4/3 |
2,186 |
2,238 |
2,140 |
2,189 |
-2.62% |
2,159,700 |
2024/4/2 |
2,250 |
2,348 |
2,227 |
2,248 |
-0.57% |
2,052,000 |
2024/4/1 |
2,332 |
2,332 |
2,234 |
2,261 |
-3.00% |
1,874,100 |
2024/3/29 |
2,200 |
2,353 |
2,200 |
2,331 |
+5.91% |
2,038,600 |
2024/3/28 |
2,224 |
2,234 |
2,182 |
2,201 |
+0.36% |
916,000 |
2024/3/27 |
2,198 |
2,214 |
2,152 |
2,193 |
-0.05% |
1,164,800 |
2024/3/26 |
2,241 |
2,244 |
2,167 |
2,194 |
-1.92% |
1,362,300 |
2024/3/25 |
2,244 |
2,285 |
2,221 |
2,237 |
-1.06% |
1,396,100 |
2024/3/22 |
2,143 |
2,278 |
2,136 |
2,261 |
+5.65% |
2,082,500 |
2024/3/21 |
2,170 |
2,183 |
2,104 |
2,140 |
-0.19% |
1,937,000 |
2024/3/19 |
2,085 |
2,151 |
2,048 |
2,144 |
+3.78% |
2,878,500 |
2024/3/18 |
2,065 |
2,084 |
2,035 |
2,066 |
+1.13% |
899,700 |
2024/3/15 |
2,055 |
2,105 |
2,013 |
2,043 |
-2.25% |
1,259,400 |
2024/3/14 |
2,061 |
2,107 |
2,047 |
2,090 |
+1.75% |
764,600 |
2024/3/13 |
2,066 |
2,090 |
2,020 |
2,054 |
+1.58% |
862,200 |
2024/3/12 |
2,025 |
2,052 |
1,976 |
2,022 |
-1.80% |
1,198,000 |
2024/3/11 |
2,066 |
2,099 |
2,025 |
2,059 |
-0.77% |
1,682,100 |
2024/3/8 |
2,131 |
2,136 |
2,034 |
2,075 |
-2.17% |
1,533,600 |
2024/3/7 |
2,166 |
2,177 |
2,081 |
2,121 |
-0.93% |
1,687,000 |
2024/3/6 |
2,043 |
2,157 |
2,030 |
2,141 |
+2.93% |
1,511,200 |
2024/3/5 |
2,000 |
2,094 |
1,980 |
2,080 |
+4.52% |
1,748,700 |
2024/3/4 |
1,980 |
2,005 |
1,945 |
1,990 |
+0.51% |
1,692,900 |
2024/3/1 |
1,961 |
1,986 |
1,949 |
1,980 |
+1.59% |
842,900 |
2024/2/29 |
1,924 |
1,949 |
1,911 |
1,949 |
+0.98% |
873,400 |
2024/2/28 |
1,929 |
1,963 |
1,910 |
1,930 |
+0.21% |
1,057,800 |
2024/2/27 |
1,909 |
1,952 |
1,906 |
1,926 |
+1.74% |
1,082,900 |
2024/2/26 |
1,851 |
1,920 |
1,851 |
1,893 |
+3.44% |
1,880,700 |
2024/2/22 |
1,798 |
1,845 |
1,792 |
1,830 |
+1.95% |
1,393,900 |
2024/2/21 |
1,736 |
1,797 |
1,735 |
1,795 |
+2.87% |
903,300 |
2024/2/20 |
1,800 |
1,800 |
1,745 |
1,745 |
-3.06% |
861,700 |
2024/2/19 |
1,761 |
1,808 |
1,761 |
1,800 |
+2.56% |
1,384,700 |
2024/2/16 |
1,747 |
1,755 |
1,731 |
1,755 |
+1.50% |
992,400 |
2024/2/15 |
1,748 |
1,755 |
1,717 |
1,729 |
-0.40% |
1,199,500 |
2024/2/14 |
1,691 |
1,743 |
1,676 |
1,736 |
+4.45% |
1,508,500 |
2024/2/13 |
1,677 |
1,684 |
1,645 |
1,662 |
-1.13% |
1,385,800 |
2024/2/9 |
1,680 |
1,702 |
1,674 |
1,681 |
-0.65% |
964,900 |
2024/2/8 |
1,715 |
1,717 |
1,686 |
1,692 |
-1.63% |
979,500 |
2024/2/7 |
1,717 |
1,733 |
1,709 |
1,720 |
+0.29% |
664,700 |
2024/2/6 |
1,726 |
1,749 |
1,715 |
1,715 |
-1.49% |
1,065,200 |
2024/2/5 |
1,729 |
1,786 |
1,727 |
1,741 |
+1.69% |
2,610,800 |
2024/2/2 |
1,720 |
1,759 |
1,711 |
1,712 |
-0.17% |
2,545,200 |
2024/2/1 |
1,690 |
1,715 |
1,673 |
1,715 |
+0.76% |
1,543,200 |
2024/1/31 |
1,680 |
1,719 |
1,662 |
1,702 |
+1.25% |
2,346,900 |
2024/1/30 |
1,681 |
1,723 |
1,656 |
1,681 |
+4.41% |
5,001,600 |
2024/1/29 |
1,590 |
1,612 |
1,577 |
1,610 |
+0.88% |
1,900,800 |
2024/1/26 |
1,592 |
1,616 |
1,588 |
1,596 |
-0.31% |
848,600 |
2024/1/25 |
1,642 |
1,642 |
1,595 |
1,601 |
-1.78% |
1,579,000 |
2024/1/24 |
1,561 |
1,632 |
1,554 |
1,630 |
+5.16% |
2,714,200 |
2024/1/23 |
1,568 |
1,577 |
1,541 |
1,550 |
-1.52% |
1,214,100 |
2024/1/22 |
1,561 |
1,598 |
1,560 |
1,574 |
+0.96% |
1,274,800 |
2024/1/19 |
1,540 |
1,560 |
1,534 |
1,559 |
+1.37% |
1,117,300 |
2024/1/18 |
1,534 |
1,540 |
1,530 |
1,538 |
+0.20% |
396,400 |
2024/1/17 |
1,531 |
1,544 |
1,531 |
1,535 |
+0.20% |
547,400 |
2024/1/16 |
1,543 |
1,545 |
1,530 |
1,532 |
-0.78% |
480,500 |
2024/1/15 |
1,527 |
1,548 |
1,525 |
1,544 |
+1.05% |
808,700 |
2024/1/12 |
1,548 |
1,548 |
1,525 |
1,528 |
-1.80% |
1,059,200 |
2024/1/11 |
1,540 |
1,560 |
1,539 |
1,556 |
+1.10% |
847,000 |
2024/1/10 |
1,534 |
1,546 |
1,533 |
1,539 |
+0.79% |
882,900 |
2024/1/9 |
1,554 |
1,554 |
1,524 |
1,527 |
-0.72% |
787,200 |
2024/1/5 |
1,529 |
1,544 |
1,522 |
1,538 |
+0.72% |
953,800 |
2024/1/4 |
1,532 |
1,534 |
1,506 |
1,527 |
-1.29% |
1,074,200 |
2023/12/29 |
1,523 |
1,547 |
1,516 |
1,547 |
+1.84% |
778,100 |
2023/12/28 |
1,510 |
1,527 |
1,509 |
1,519 |
+1.00% |
684,100 |
2023/12/27 |
1,494 |
1,504 |
1,484 |
1,504 |
+0.33% |
1,509,600 |
2023/12/26 |
1,510 |
1,522 |
1,493 |
1,499 |
-1.25% |
963,200 |
2023/12/25 |
1,525 |
1,532 |
1,503 |
1,518 |
+1.54% |
819,200 |
2023/12/22 |
1,485 |
1,509 |
1,484 |
1,495 |
+0.74% |
788,900 |
2023/12/21 |
1,483 |
1,494 |
1,471 |
1,484 |
-0.13% |
1,096,300 |
2023/12/20 |
1,518 |
1,523 |
1,484 |
1,486 |
-2.24% |
2,039,600 |
2023/12/19 |
1,533 |
1,543 |
1,508 |
1,520 |
-1.36% |
670,700 |
2023/12/18 |
1,526 |
1,549 |
1,504 |
1,541 |
-0.13% |
857,300 |
2023/12/15 |
1,501 |
1,547 |
1,491 |
1,543 |
+2.66% |
1,395,500 |
2023/12/14 |
1,550 |
1,554 |
1,501 |
1,503 |
-3.09% |
1,321,800 |
2023/12/13 |
1,572 |
1,586 |
1,535 |
1,551 |
-0.32% |
1,093,200 |
2023/12/12 |
1,598 |
1,602 |
1,548 |
1,556 |
-2.51% |
1,469,000 |
2023/12/11 |
1,622 |
1,627 |
1,582 |
1,596 |
+0.88% |
1,090,900 |
2023/12/8 |
1,625 |
1,666 |
1,575 |
1,582 |
-3.12% |
2,761,300 |
2023/12/7 |
1,671 |
1,676 |
1,631 |
1,633 |
-2.97% |
2,089,300 |
2023/12/6 |
1,692 |
1,702 |
1,682 |
1,683 |
-0.36% |
784,900 |
2023/12/5 |
1,685 |
1,720 |
1,678 |
1,689 |
-0.35% |
730,600 |
2023/12/4 |
1,700 |
1,702 |
1,670 |
1,695 |
-0.70% |
660,300 |
2023/12/1 |
1,673 |
1,725 |
1,670 |
1,707 |
+2.58% |
1,680,700 |
2023/11/30 |
1,675 |
1,680 |
1,643 |
1,664 |
-0.36% |
1,254,400 |
2023/11/29 |
1,730 |
1,733 |
1,667 |
1,670 |
-3.08% |
1,469,300 |
2023/11/28 |
1,704 |
1,759 |
1,697 |
1,723 |
+1.53% |
1,487,300 |
2023/11/27 |
1,691 |
1,703 |
1,661 |
1,697 |
+1.01% |
1,420,100 |
2023/11/24 |
1,684 |
1,689 |
1,661 |
1,680 |
-0.41% |
695,900 |
2023/11/22 |
1,700 |
1,708 |
1,674 |
1,687 |
-1.00% |
965,100 |
2023/11/21 |
1,729 |
1,741 |
1,703 |
1,704 |
-1.45% |
806,400 |
2023/11/20 |
1,724 |
1,736 |
1,698 |
1,729 |
+0.52% |
1,400,300 |
2023/11/17 |
1,701 |
1,744 |
1,701 |
1,720 |
+0.58% |
1,376,500 |
2023/11/16 |
1,690 |
1,710 |
1,685 |
1,710 |
+0.88% |
975,900 |
2023/11/15 |
1,698 |
1,723 |
1,695 |
1,695 |
-0.47% |
954,600 |
2023/11/14 |
1,715 |
1,717 |
1,674 |
1,703 |
-0.29% |
1,084,300 |
2023/11/13 |
1,701 |
1,731 |
1,688 |
1,708 |
+0.18% |
927,600 |
2023/11/10 |
1,650 |
1,711 |
1,645 |
1,705 |
+3.27% |
1,816,000 |
2023/11/9 |
1,735 |
1,778 |
1,633 |
1,651 |
-3.05% |
3,621,300 |
2023/11/8 |
1,720 |
1,760 |
1,673 |
1,703 |
+5.19% |
6,190,500 |
2023/11/7 |
1,630 |
1,631 |
1,610 |
1,619 |
-0.98% |
816,800 |
2023/11/6 |
1,635 |
1,655 |
1,631 |
1,635 |
+0.12% |
1,263,900 |
2023/11/2 |
1,631 |
1,646 |
1,619 |
1,633 |
+0.37% |
1,363,000 |
2023/11/1 |
1,602 |
1,629 |
1,576 |
1,627 |
+2.39% |
1,462,600 |
2023/10/31 |
1,610 |
1,620 |
1,555 |
1,589 |
+0.32% |
1,703,000 |
2023/10/30 |
1,595 |
1,626 |
1,576 |
1,584 |
-0.44% |
1,993,900 |
2023/10/27 |
1,569 |
1,591 |
1,545 |
1,591 |
+1.08% |
997,200 |
2023/10/26 |
1,545 |
1,579 |
1,545 |
1,574 |
+0.00% |
654,100 |
|