日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,518 |
2,551 |
2,479 |
2,488 |
-2.96% |
96,300 |
2024/4/24 |
2,542 |
2,571 |
2,517 |
2,564 |
+2.52% |
97,200 |
2024/4/23 |
2,502 |
2,530 |
2,448 |
2,501 |
-1.26% |
95,600 |
2024/4/22 |
2,517 |
2,545 |
2,477 |
2,533 |
+1.73% |
120,200 |
2024/4/19 |
2,508 |
2,528 |
2,439 |
2,490 |
-2.16% |
114,000 |
2024/4/18 |
2,518 |
2,576 |
2,475 |
2,545 |
+0.24% |
94,200 |
2024/4/17 |
2,567 |
2,567 |
2,455 |
2,539 |
-0.70% |
146,000 |
2024/4/16 |
2,622 |
2,627 |
2,540 |
2,557 |
-4.63% |
178,600 |
2024/4/15 |
2,690 |
2,743 |
2,671 |
2,681 |
-0.74% |
93,100 |
2024/4/12 |
2,740 |
2,756 |
2,666 |
2,701 |
-0.66% |
106,300 |
2024/4/11 |
2,576 |
2,730 |
2,571 |
2,719 |
+4.10% |
151,600 |
2024/4/10 |
2,590 |
2,645 |
2,583 |
2,612 |
-0.27% |
70,700 |
2024/4/9 |
2,569 |
2,626 |
2,551 |
2,619 |
+2.38% |
94,600 |
2024/4/8 |
2,557 |
2,599 |
2,520 |
2,558 |
+0.43% |
95,300 |
2024/4/5 |
2,586 |
2,586 |
2,514 |
2,547 |
-3.89% |
174,600 |
2024/4/4 |
2,629 |
2,694 |
2,629 |
2,650 |
+2.55% |
158,300 |
2024/4/3 |
2,569 |
2,629 |
2,511 |
2,584 |
-1.34% |
131,500 |
2024/4/2 |
2,656 |
2,689 |
2,600 |
2,619 |
-1.36% |
118,500 |
2024/4/1 |
2,743 |
2,750 |
2,634 |
2,655 |
-2.35% |
164,800 |
2024/3/29 |
2,590 |
2,730 |
2,550 |
2,719 |
+5.39% |
204,800 |
2024/3/28 |
2,563 |
2,673 |
2,561 |
2,580 |
+0.66% |
250,300 |
2024/3/27 |
2,619 |
2,619 |
2,539 |
2,563 |
-0.70% |
196,500 |
2024/3/26 |
2,543 |
2,594 |
2,523 |
2,581 |
+0.04% |
106,700 |
2024/3/25 |
2,564 |
2,640 |
2,557 |
2,580 |
+0.39% |
163,100 |
2024/3/22 |
2,601 |
2,630 |
2,527 |
2,570 |
-0.54% |
131,000 |
2024/3/21 |
2,478 |
2,584 |
2,465 |
2,584 |
+6.08% |
180,100 |
2024/3/19 |
2,464 |
2,478 |
2,420 |
2,436 |
-0.61% |
106,500 |
2024/3/18 |
2,409 |
2,455 |
2,392 |
2,451 |
+2.51% |
108,200 |
2024/3/15 |
2,340 |
2,443 |
2,313 |
2,391 |
+0.04% |
160,000 |
2024/3/14 |
2,400 |
2,400 |
2,335 |
2,390 |
-1.69% |
243,200 |
2024/3/13 |
2,525 |
2,575 |
2,416 |
2,431 |
-3.07% |
177,900 |
2024/3/12 |
2,504 |
2,520 |
2,460 |
2,508 |
-0.95% |
150,400 |
2024/3/11 |
2,497 |
2,571 |
2,462 |
2,532 |
-1.02% |
261,600 |
2024/3/8 |
2,553 |
2,613 |
2,535 |
2,558 |
-1.01% |
155,700 |
2024/3/7 |
2,624 |
2,667 |
2,553 |
2,584 |
-0.12% |
269,300 |
2024/3/6 |
2,468 |
2,617 |
2,437 |
2,587 |
+3.31% |
204,700 |
2024/3/5 |
2,425 |
2,532 |
2,410 |
2,504 |
+3.30% |
201,700 |
2024/3/4 |
2,500 |
2,516 |
2,395 |
2,424 |
-1.90% |
255,700 |
2024/3/1 |
2,441 |
2,545 |
2,441 |
2,471 |
+4.26% |
233,400 |
2024/2/29 |
2,450 |
2,450 |
2,365 |
2,370 |
-1.82% |
160,200 |
2024/2/28 |
2,400 |
2,451 |
2,376 |
2,414 |
+1.17% |
183,100 |
2024/2/27 |
2,341 |
2,414 |
2,341 |
2,386 |
+2.76% |
131,800 |
2024/2/26 |
2,350 |
2,363 |
2,309 |
2,322 |
-0.26% |
79,500 |
2024/2/22 |
2,300 |
2,412 |
2,290 |
2,328 |
+2.96% |
282,200 |
2024/2/21 |
2,221 |
2,271 |
2,181 |
2,261 |
-0.62% |
168,100 |
2024/2/20 |
2,326 |
2,335 |
2,231 |
2,275 |
-2.19% |
179,400 |
2024/2/19 |
2,322 |
2,358 |
2,293 |
2,326 |
-0.30% |
123,400 |
2024/2/16 |
2,302 |
2,392 |
2,302 |
2,333 |
+1.35% |
197,400 |
2024/2/15 |
2,272 |
2,348 |
2,202 |
2,302 |
+5.02% |
276,400 |
2024/2/14 |
2,340 |
2,371 |
2,172 |
2,192 |
-3.82% |
458,600 |
2024/2/13 |
2,189 |
2,279 |
2,179 |
2,279 |
+21.29% |
403,700 |
2024/2/9 |
1,894 |
1,924 |
1,857 |
1,879 |
-1.31% |
153,500 |
2024/2/8 |
1,877 |
1,907 |
1,840 |
1,904 |
+2.53% |
93,500 |
2024/2/7 |
1,827 |
1,870 |
1,824 |
1,857 |
+1.48% |
75,000 |
2024/2/6 |
1,806 |
1,838 |
1,805 |
1,830 |
+0.33% |
43,700 |
2024/2/5 |
1,802 |
1,833 |
1,799 |
1,824 |
+1.79% |
57,500 |
2024/2/2 |
1,815 |
1,815 |
1,766 |
1,792 |
-0.67% |
45,700 |
2024/2/1 |
1,796 |
1,845 |
1,795 |
1,804 |
+0.11% |
80,000 |
2024/1/31 |
1,776 |
1,818 |
1,766 |
1,802 |
+0.73% |
72,800 |
2024/1/30 |
1,807 |
1,809 |
1,776 |
1,789 |
-1.49% |
80,800 |
2024/1/29 |
1,839 |
1,847 |
1,812 |
1,816 |
-0.33% |
50,700 |
2024/1/26 |
1,855 |
1,862 |
1,822 |
1,822 |
-3.03% |
68,300 |
2024/1/25 |
1,855 |
1,883 |
1,855 |
1,879 |
+1.18% |
36,900 |
2024/1/24 |
1,869 |
1,869 |
1,845 |
1,857 |
-0.64% |
45,300 |
2024/1/23 |
1,899 |
1,912 |
1,862 |
1,869 |
-0.95% |
52,800 |
2024/1/22 |
1,852 |
1,899 |
1,852 |
1,887 |
+2.39% |
53,700 |
2024/1/19 |
1,878 |
1,878 |
1,834 |
1,843 |
-0.54% |
47,600 |
2024/1/18 |
1,820 |
1,889 |
1,820 |
1,853 |
+1.59% |
74,300 |
2024/1/17 |
1,858 |
1,876 |
1,824 |
1,824 |
-1.83% |
89,800 |
2024/1/16 |
1,900 |
1,901 |
1,855 |
1,858 |
-2.21% |
94,800 |
2024/1/15 |
1,825 |
1,905 |
1,824 |
1,900 |
+4.22% |
116,200 |
2024/1/12 |
1,777 |
1,842 |
1,770 |
1,823 |
+3.52% |
134,300 |
2024/1/11 |
1,790 |
1,796 |
1,761 |
1,761 |
-1.01% |
81,400 |
2024/1/10 |
1,792 |
1,804 |
1,768 |
1,779 |
-1.66% |
68,900 |
2024/1/9 |
1,772 |
1,811 |
1,772 |
1,809 |
+1.97% |
92,000 |
2024/1/5 |
1,798 |
1,798 |
1,756 |
1,774 |
-0.39% |
60,500 |
2024/1/4 |
1,780 |
1,796 |
1,730 |
1,781 |
+0.06% |
80,400 |
2023/12/29 |
1,764 |
1,780 |
1,743 |
1,780 |
+0.91% |
90,800 |
2023/12/28 |
1,748 |
1,780 |
1,748 |
1,764 |
+1.50% |
49,700 |
2023/12/27 |
1,720 |
1,746 |
1,715 |
1,738 |
+0.29% |
50,300 |
2023/12/26 |
1,792 |
1,792 |
1,725 |
1,733 |
-1.42% |
72,100 |
2023/12/25 |
1,725 |
1,777 |
1,725 |
1,758 |
+2.69% |
84,800 |
2023/12/22 |
1,690 |
1,714 |
1,666 |
1,712 |
+3.38% |
56,400 |
2023/12/21 |
1,670 |
1,684 |
1,651 |
1,656 |
-2.19% |
51,400 |
2023/12/20 |
1,687 |
1,706 |
1,674 |
1,693 |
+1.14% |
75,800 |
2023/12/19 |
1,617 |
1,695 |
1,617 |
1,674 |
+3.53% |
92,500 |
2023/12/18 |
1,631 |
1,636 |
1,581 |
1,617 |
-3.23% |
74,800 |
2023/12/15 |
1,619 |
1,679 |
1,619 |
1,671 |
+4.63% |
79,900 |
2023/12/14 |
1,614 |
1,629 |
1,584 |
1,597 |
-0.56% |
61,600 |
2023/12/13 |
1,670 |
1,683 |
1,598 |
1,606 |
-2.90% |
92,100 |
2023/12/12 |
1,631 |
1,677 |
1,616 |
1,654 |
+2.61% |
131,000 |
2023/12/11 |
1,651 |
1,663 |
1,599 |
1,612 |
-1.16% |
123,900 |
2023/12/8 |
1,701 |
1,701 |
1,622 |
1,631 |
-4.40% |
178,900 |
2023/12/7 |
1,754 |
1,755 |
1,704 |
1,706 |
-3.78% |
87,600 |
2023/12/6 |
1,762 |
1,792 |
1,762 |
1,773 |
+0.62% |
45,800 |
2023/12/5 |
1,767 |
1,802 |
1,751 |
1,762 |
-1.56% |
92,200 |
2023/12/4 |
1,828 |
1,830 |
1,786 |
1,790 |
-0.94% |
95,500 |
2023/12/1 |
1,753 |
1,837 |
1,752 |
1,807 |
+2.55% |
218,000 |
2023/11/30 |
1,771 |
1,789 |
1,735 |
1,762 |
-0.96% |
78,900 |
2023/11/29 |
1,732 |
1,814 |
1,728 |
1,779 |
+2.07% |
195,200 |
2023/11/28 |
1,740 |
1,787 |
1,724 |
1,743 |
+0.29% |
143,600 |
2023/11/27 |
1,710 |
1,747 |
1,702 |
1,738 |
+3.21% |
183,300 |
2023/11/24 |
1,641 |
1,725 |
1,641 |
1,684 |
+4.47% |
203,300 |
2023/11/22 |
1,639 |
1,639 |
1,600 |
1,612 |
-1.71% |
44,100 |
2023/11/21 |
1,632 |
1,665 |
1,623 |
1,640 |
+0.74% |
81,400 |
2023/11/20 |
1,659 |
1,663 |
1,628 |
1,628 |
-1.63% |
76,400 |
2023/11/17 |
1,605 |
1,675 |
1,605 |
1,655 |
+2.48% |
151,000 |
2023/11/16 |
1,588 |
1,620 |
1,579 |
1,615 |
+1.57% |
104,100 |
2023/11/15 |
1,613 |
1,628 |
1,589 |
1,590 |
-2.21% |
110,600 |
2023/11/14 |
1,621 |
1,668 |
1,621 |
1,626 |
-0.25% |
155,400 |
2023/11/13 |
1,600 |
1,670 |
1,600 |
1,630 |
+7.80% |
384,000 |
2023/11/10 |
1,500 |
1,515 |
1,475 |
1,512 |
+0.80% |
112,600 |
2023/11/9 |
1,480 |
1,500 |
1,469 |
1,500 |
+1.63% |
56,200 |
2023/11/8 |
1,527 |
1,543 |
1,475 |
1,476 |
-3.34% |
83,200 |
2023/11/7 |
1,532 |
1,550 |
1,520 |
1,527 |
-1.42% |
36,500 |
2023/11/6 |
1,519 |
1,562 |
1,508 |
1,549 |
+2.86% |
119,600 |
2023/11/2 |
1,511 |
1,520 |
1,492 |
1,506 |
-0.79% |
36,000 |
2023/11/1 |
1,493 |
1,534 |
1,493 |
1,518 |
+3.05% |
145,300 |
2023/10/31 |
1,425 |
1,476 |
1,421 |
1,473 |
+3.01% |
65,100 |
2023/10/30 |
1,441 |
1,460 |
1,424 |
1,430 |
-1.79% |
34,800 |
2023/10/27 |
1,416 |
1,457 |
1,416 |
1,456 |
+2.75% |
42,100 |
2023/10/26 |
1,450 |
1,450 |
1,412 |
1,417 |
-2.34% |
38,700 |
2023/10/25 |
1,450 |
1,469 |
1,450 |
1,451 |
+0.90% |
43,900 |
|