日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,777 |
2,833 |
2,755 |
2,821 |
+1.58% |
45,800 |
2024/4/25 |
2,792 |
2,810 |
2,768 |
2,777 |
-1.35% |
34,700 |
2024/4/24 |
2,785 |
2,820 |
2,769 |
2,815 |
+0.90% |
45,300 |
2024/4/23 |
2,810 |
2,817 |
2,769 |
2,790 |
+0.94% |
30,900 |
2024/4/22 |
2,788 |
2,788 |
2,721 |
2,764 |
+0.95% |
34,600 |
2024/4/19 |
2,818 |
2,818 |
2,681 |
2,738 |
-3.22% |
63,900 |
2024/4/18 |
2,782 |
2,841 |
2,777 |
2,829 |
+1.69% |
34,500 |
2024/4/17 |
2,841 |
2,843 |
2,765 |
2,782 |
-1.56% |
34,400 |
2024/4/16 |
2,945 |
2,945 |
2,814 |
2,826 |
-4.56% |
58,200 |
2024/4/15 |
2,936 |
2,970 |
2,911 |
2,961 |
-0.84% |
37,100 |
2024/4/12 |
3,000 |
3,050 |
2,984 |
2,986 |
-0.20% |
22,700 |
2024/4/11 |
2,959 |
2,994 |
2,942 |
2,992 |
+0.77% |
30,700 |
2024/4/10 |
2,891 |
2,987 |
2,884 |
2,969 |
+1.37% |
32,700 |
2024/4/9 |
2,882 |
2,935 |
2,876 |
2,929 |
+0.76% |
28,400 |
2024/4/8 |
2,920 |
2,930 |
2,883 |
2,907 |
-0.38% |
21,700 |
2024/4/5 |
2,890 |
2,926 |
2,869 |
2,918 |
-0.27% |
25,900 |
2024/4/4 |
2,839 |
2,981 |
2,821 |
2,926 |
+2.63% |
59,400 |
2024/4/3 |
2,800 |
2,895 |
2,774 |
2,851 |
+0.85% |
30,200 |
2024/4/2 |
2,880 |
2,887 |
2,815 |
2,827 |
-1.91% |
36,500 |
2024/4/1 |
2,999 |
2,999 |
2,875 |
2,882 |
-3.45% |
40,800 |
2024/3/29 |
2,951 |
2,994 |
2,934 |
2,985 |
+1.26% |
18,700 |
2024/3/28 |
3,025 |
3,040 |
2,935 |
2,948 |
-3.03% |
46,500 |
2024/3/27 |
3,005 |
3,125 |
3,005 |
3,040 |
+2.63% |
86,500 |
2024/3/26 |
2,919 |
2,973 |
2,905 |
2,962 |
+2.78% |
42,100 |
2024/3/25 |
2,880 |
2,920 |
2,864 |
2,882 |
-0.62% |
37,000 |
2024/3/22 |
2,860 |
2,900 |
2,838 |
2,900 |
+1.22% |
33,900 |
2024/3/21 |
2,870 |
2,890 |
2,860 |
2,865 |
+0.88% |
27,500 |
2024/3/19 |
2,746 |
2,840 |
2,746 |
2,840 |
+2.42% |
23,000 |
2024/3/18 |
2,732 |
2,787 |
2,732 |
2,773 |
+1.28% |
19,500 |
2024/3/15 |
2,694 |
2,738 |
2,683 |
2,738 |
+1.63% |
19,200 |
2024/3/14 |
2,673 |
2,694 |
2,652 |
2,694 |
+1.32% |
24,000 |
2024/3/13 |
2,662 |
2,694 |
2,635 |
2,659 |
-0.11% |
22,400 |
2024/3/12 |
2,624 |
2,666 |
2,610 |
2,662 |
+0.30% |
21,100 |
2024/3/11 |
2,743 |
2,743 |
2,627 |
2,654 |
-4.87% |
46,500 |
2024/3/8 |
2,700 |
2,809 |
2,700 |
2,790 |
+2.61% |
51,600 |
2024/3/7 |
2,730 |
2,747 |
2,717 |
2,719 |
-0.40% |
22,800 |
2024/3/6 |
2,707 |
2,750 |
2,707 |
2,730 |
+0.00% |
34,200 |
2024/3/5 |
2,692 |
2,730 |
2,682 |
2,730 |
+1.30% |
36,600 |
2024/3/4 |
2,739 |
2,739 |
2,695 |
2,695 |
-1.35% |
23,900 |
2024/3/1 |
2,702 |
2,740 |
2,702 |
2,732 |
+0.89% |
35,600 |
2024/2/29 |
2,711 |
2,732 |
2,697 |
2,708 |
-0.77% |
20,800 |
2024/2/28 |
2,723 |
2,743 |
2,715 |
2,729 |
+0.33% |
31,100 |
2024/2/27 |
2,716 |
2,760 |
2,700 |
2,720 |
+0.41% |
31,500 |
2024/2/26 |
2,752 |
2,758 |
2,701 |
2,709 |
-1.85% |
32,700 |
2024/2/22 |
2,777 |
2,790 |
2,738 |
2,760 |
+0.40% |
24,800 |
2024/2/21 |
2,731 |
2,772 |
2,731 |
2,749 |
-0.18% |
27,200 |
2024/2/20 |
2,743 |
2,764 |
2,738 |
2,754 |
-0.11% |
14,400 |
2024/2/19 |
2,760 |
2,760 |
2,708 |
2,757 |
-0.07% |
24,600 |
2024/2/16 |
2,749 |
2,783 |
2,749 |
2,759 |
+0.36% |
20,300 |
2024/2/15 |
2,797 |
2,818 |
2,736 |
2,749 |
+1.93% |
45,700 |
2024/2/14 |
2,718 |
2,774 |
2,688 |
2,697 |
-1.39% |
41,400 |
2024/2/13 |
2,658 |
2,744 |
2,654 |
2,735 |
+2.74% |
43,900 |
2024/2/9 |
2,673 |
2,682 |
2,629 |
2,662 |
-1.70% |
41,100 |
2024/2/8 |
2,733 |
2,733 |
2,652 |
2,708 |
-1.02% |
28,900 |
2024/2/7 |
2,701 |
2,748 |
2,701 |
2,736 |
+0.37% |
14,700 |
2024/2/6 |
2,720 |
2,770 |
2,720 |
2,726 |
+0.22% |
26,800 |
2024/2/5 |
2,736 |
2,740 |
2,712 |
2,720 |
-0.58% |
24,500 |
2024/2/2 |
2,756 |
2,783 |
2,709 |
2,736 |
-1.41% |
21,100 |
2024/2/1 |
2,726 |
2,793 |
2,726 |
2,775 |
+0.76% |
19,100 |
2024/1/31 |
2,728 |
2,758 |
2,723 |
2,754 |
+0.15% |
22,000 |
2024/1/30 |
2,756 |
2,769 |
2,748 |
2,750 |
+0.44% |
23,700 |
2024/1/29 |
2,704 |
2,747 |
2,704 |
2,738 |
+1.29% |
13,400 |
2024/1/26 |
2,739 |
2,739 |
2,703 |
2,703 |
-1.31% |
27,100 |
2024/1/25 |
2,694 |
2,740 |
2,694 |
2,739 |
+1.07% |
25,900 |
2024/1/24 |
2,711 |
2,727 |
2,686 |
2,710 |
-0.22% |
33,000 |
2024/1/23 |
2,758 |
2,776 |
2,716 |
2,716 |
-1.49% |
33,400 |
2024/1/22 |
2,720 |
2,759 |
2,715 |
2,757 |
+1.81% |
23,500 |
2024/1/19 |
2,693 |
2,717 |
2,662 |
2,708 |
+0.41% |
25,300 |
2024/1/18 |
2,712 |
2,716 |
2,683 |
2,697 |
-0.55% |
34,400 |
2024/1/17 |
2,681 |
2,735 |
2,681 |
2,712 |
+1.57% |
48,800 |
2024/1/16 |
2,667 |
2,681 |
2,653 |
2,670 |
-0.11% |
33,000 |
2024/1/15 |
2,640 |
2,679 |
2,635 |
2,673 |
+1.25% |
20,600 |
2024/1/12 |
2,694 |
2,700 |
2,638 |
2,640 |
-1.31% |
25,600 |
2024/1/11 |
2,665 |
2,694 |
2,665 |
2,675 |
+0.83% |
34,900 |
2024/1/10 |
2,651 |
2,668 |
2,616 |
2,653 |
+0.34% |
31,900 |
2024/1/9 |
2,639 |
2,665 |
2,610 |
2,644 |
+0.99% |
44,000 |
2024/1/5 |
2,573 |
2,625 |
2,557 |
2,618 |
+2.27% |
28,000 |
2024/1/4 |
2,544 |
2,560 |
2,500 |
2,560 |
+1.35% |
20,300 |
2023/12/29 |
2,546 |
2,548 |
2,510 |
2,526 |
-0.79% |
33,600 |
2023/12/28 |
2,526 |
2,557 |
2,515 |
2,546 |
+0.99% |
64,400 |
2023/12/27 |
2,473 |
2,521 |
2,470 |
2,521 |
+2.81% |
52,200 |
2023/12/26 |
2,436 |
2,458 |
2,435 |
2,452 |
+0.57% |
24,700 |
2023/12/25 |
2,470 |
2,484 |
2,437 |
2,438 |
-1.38% |
22,100 |
2023/12/22 |
2,438 |
2,475 |
2,438 |
2,472 |
+1.15% |
22,600 |
2023/12/21 |
2,430 |
2,471 |
2,429 |
2,444 |
-0.49% |
21,500 |
2023/12/20 |
2,443 |
2,478 |
2,443 |
2,456 |
+0.61% |
26,000 |
2023/12/19 |
2,440 |
2,449 |
2,410 |
2,441 |
-0.53% |
30,700 |
2023/12/18 |
2,481 |
2,495 |
2,423 |
2,454 |
-0.81% |
40,000 |
2023/12/15 |
2,413 |
2,483 |
2,385 |
2,474 |
+2.74% |
96,100 |
2023/12/14 |
2,377 |
2,459 |
2,372 |
2,408 |
+6.69% |
171,000 |
2023/12/13 |
2,248 |
2,275 |
2,241 |
2,257 |
+0.13% |
16,900 |
2023/12/12 |
2,275 |
2,288 |
2,251 |
2,254 |
-0.70% |
24,600 |
2023/12/11 |
2,248 |
2,271 |
2,227 |
2,270 |
+2.48% |
18,700 |
2023/12/8 |
2,254 |
2,265 |
2,210 |
2,215 |
-2.21% |
75,600 |
2023/12/7 |
2,262 |
2,271 |
2,235 |
2,265 |
-0.13% |
21,000 |
2023/12/6 |
2,216 |
2,276 |
2,216 |
2,268 |
+2.72% |
29,000 |
2023/12/5 |
2,219 |
2,240 |
2,204 |
2,208 |
-0.54% |
42,400 |
2023/12/4 |
2,217 |
2,225 |
2,196 |
2,220 |
-0.09% |
25,200 |
2023/12/1 |
2,217 |
2,226 |
2,187 |
2,222 |
+0.23% |
30,500 |
2023/11/30 |
2,170 |
2,218 |
2,170 |
2,217 |
+2.21% |
24,700 |
2023/11/29 |
2,180 |
2,182 |
2,164 |
2,169 |
-0.69% |
26,600 |
2023/11/28 |
2,146 |
2,184 |
2,146 |
2,184 |
+0.92% |
19,000 |
2023/11/27 |
2,160 |
2,178 |
2,160 |
2,164 |
-0.60% |
18,600 |
2023/11/24 |
2,155 |
2,190 |
2,151 |
2,177 |
+0.88% |
19,600 |
2023/11/22 |
2,121 |
2,182 |
2,121 |
2,158 |
+0.94% |
17,800 |
2023/11/21 |
2,142 |
2,163 |
2,130 |
2,138 |
-0.70% |
18,900 |
2023/11/20 |
2,161 |
2,180 |
2,150 |
2,153 |
-0.32% |
21,700 |
2023/11/17 |
2,118 |
2,160 |
2,118 |
2,160 |
+1.27% |
14,700 |
2023/11/16 |
2,118 |
2,155 |
2,111 |
2,133 |
-0.09% |
22,500 |
2023/11/15 |
2,144 |
2,146 |
2,128 |
2,135 |
-0.42% |
11,900 |
2023/11/14 |
2,143 |
2,151 |
2,126 |
2,144 |
+0.23% |
14,200 |
2023/11/13 |
2,173 |
2,173 |
2,126 |
2,139 |
-0.60% |
21,500 |
2023/11/10 |
2,150 |
2,159 |
2,113 |
2,152 |
-2.05% |
34,700 |
2023/11/9 |
2,166 |
2,197 |
2,149 |
2,197 |
+2.28% |
16,200 |
2023/11/8 |
2,246 |
2,249 |
2,142 |
2,148 |
-4.15% |
34,400 |
2023/11/7 |
2,248 |
2,260 |
2,231 |
2,241 |
-0.31% |
12,300 |
2023/11/6 |
2,256 |
2,264 |
2,234 |
2,248 |
+0.81% |
22,100 |
2023/11/2 |
2,236 |
2,236 |
2,214 |
2,230 |
+0.63% |
14,500 |
2023/11/1 |
2,200 |
2,225 |
2,188 |
2,216 |
+1.84% |
30,100 |
2023/10/31 |
2,163 |
2,176 |
2,131 |
2,176 |
+0.42% |
18,500 |
2023/10/30 |
2,175 |
2,192 |
2,142 |
2,167 |
-0.64% |
57,900 |
2023/10/27 |
2,146 |
2,181 |
2,146 |
2,181 |
+3.17% |
21,100 |
2023/10/26 |
2,131 |
2,158 |
2,106 |
2,114 |
-1.63% |
14,400 |
|