日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,924 |
2,964 |
2,841 |
2,863 |
-3.24% |
20,600 |
2024/4/18 |
2,880 |
3,060 |
2,880 |
2,959 |
+2.71% |
16,400 |
2024/4/17 |
2,956 |
2,956 |
2,880 |
2,881 |
-1.91% |
20,700 |
2024/4/16 |
3,020 |
3,030 |
2,913 |
2,937 |
-2.91% |
27,900 |
2024/4/15 |
3,005 |
3,035 |
2,998 |
3,025 |
-0.66% |
14,600 |
2024/4/12 |
3,025 |
3,065 |
2,990 |
3,045 |
+1.33% |
21,500 |
2024/4/11 |
3,040 |
3,040 |
2,986 |
3,005 |
-2.44% |
12,100 |
2024/4/10 |
3,060 |
3,100 |
3,055 |
3,080 |
+0.00% |
13,700 |
2024/4/9 |
3,080 |
3,080 |
3,050 |
3,080 |
-0.16% |
11,800 |
2024/4/8 |
3,050 |
3,090 |
3,050 |
3,085 |
+1.15% |
10,900 |
2024/4/5 |
3,055 |
3,055 |
2,956 |
3,050 |
-1.13% |
21,900 |
2024/4/4 |
3,140 |
3,140 |
3,050 |
3,085 |
-0.32% |
31,200 |
2024/4/3 |
3,060 |
3,110 |
3,015 |
3,095 |
+0.98% |
18,800 |
2024/4/2 |
3,080 |
3,095 |
3,025 |
3,065 |
-0.33% |
22,800 |
2024/4/1 |
3,115 |
3,115 |
3,075 |
3,075 |
-0.81% |
15,100 |
2024/3/29 |
3,050 |
3,100 |
3,050 |
3,100 |
+0.98% |
14,400 |
2024/3/28 |
3,165 |
3,165 |
3,040 |
3,070 |
-5.10% |
28,200 |
2024/3/27 |
3,195 |
3,275 |
3,195 |
3,235 |
+2.05% |
63,800 |
2024/3/26 |
3,125 |
3,180 |
3,100 |
3,170 |
+0.32% |
17,100 |
2024/3/25 |
3,175 |
3,205 |
3,150 |
3,160 |
-1.10% |
16,600 |
2024/3/22 |
3,195 |
3,210 |
3,175 |
3,195 |
+0.00% |
10,500 |
2024/3/21 |
3,185 |
3,245 |
3,180 |
3,195 |
+0.79% |
19,400 |
2024/3/19 |
3,170 |
3,175 |
3,130 |
3,170 |
-0.47% |
13,500 |
2024/3/18 |
3,235 |
3,235 |
3,155 |
3,185 |
-0.78% |
15,800 |
2024/3/15 |
3,070 |
3,275 |
3,070 |
3,210 |
+4.39% |
80,700 |
2024/3/14 |
3,060 |
3,075 |
3,015 |
3,075 |
+0.16% |
19,500 |
2024/3/13 |
3,145 |
3,170 |
3,055 |
3,070 |
-2.07% |
20,200 |
2024/3/12 |
3,180 |
3,180 |
3,105 |
3,135 |
-1.42% |
26,400 |
2024/3/11 |
3,205 |
3,230 |
3,140 |
3,180 |
-2.90% |
17,900 |
2024/3/8 |
3,225 |
3,310 |
3,225 |
3,275 |
+0.92% |
32,600 |
2024/3/7 |
3,305 |
3,305 |
3,245 |
3,245 |
-1.37% |
17,200 |
2024/3/6 |
3,260 |
3,315 |
3,250 |
3,290 |
+0.92% |
38,600 |
2024/3/5 |
3,210 |
3,275 |
3,210 |
3,260 |
+1.56% |
31,100 |
2024/3/4 |
3,275 |
3,290 |
3,200 |
3,210 |
-1.98% |
29,200 |
2024/3/1 |
3,300 |
3,310 |
3,220 |
3,275 |
-0.46% |
29,500 |
2024/2/29 |
3,295 |
3,350 |
3,270 |
3,290 |
-0.15% |
48,800 |
2024/2/28 |
3,335 |
3,390 |
3,290 |
3,295 |
-1.35% |
30,200 |
2024/2/27 |
3,285 |
3,350 |
3,275 |
3,340 |
+1.67% |
36,100 |
2024/2/26 |
3,285 |
3,320 |
3,265 |
3,285 |
+0.77% |
30,300 |
2024/2/22 |
3,220 |
3,260 |
3,215 |
3,260 |
+1.56% |
26,000 |
2024/2/21 |
3,230 |
3,235 |
3,195 |
3,210 |
-0.62% |
20,500 |
2024/2/20 |
3,275 |
3,290 |
3,220 |
3,230 |
-1.37% |
34,900 |
2024/2/19 |
3,265 |
3,325 |
3,240 |
3,275 |
+1.08% |
39,400 |
2024/2/16 |
3,170 |
3,270 |
3,170 |
3,240 |
+2.53% |
47,500 |
2024/2/15 |
3,125 |
3,180 |
3,080 |
3,160 |
+1.44% |
32,900 |
2024/2/14 |
3,100 |
3,135 |
3,050 |
3,115 |
+0.48% |
35,800 |
2024/2/13 |
2,983 |
3,115 |
2,983 |
3,100 |
+4.41% |
32,300 |
2024/2/9 |
2,983 |
3,025 |
2,962 |
2,969 |
-0.97% |
24,500 |
2024/2/8 |
3,020 |
3,020 |
2,963 |
2,998 |
-0.73% |
16,900 |
2024/2/7 |
3,040 |
3,060 |
3,010 |
3,020 |
-0.66% |
16,000 |
2024/2/6 |
2,990 |
3,055 |
2,990 |
3,040 |
+0.66% |
15,300 |
2024/2/5 |
3,060 |
3,060 |
3,010 |
3,020 |
-1.15% |
16,700 |
2024/2/2 |
2,985 |
3,060 |
2,977 |
3,055 |
+1.66% |
25,000 |
2024/2/1 |
2,991 |
3,030 |
2,959 |
3,005 |
+0.17% |
29,100 |
2024/1/31 |
2,921 |
3,000 |
2,903 |
3,000 |
+8.26% |
64,100 |
2024/1/30 |
2,808 |
2,808 |
2,765 |
2,771 |
-1.56% |
19,500 |
2024/1/29 |
2,778 |
2,834 |
2,778 |
2,815 |
+1.44% |
18,800 |
2024/1/26 |
2,813 |
2,813 |
2,772 |
2,775 |
-1.42% |
23,100 |
2024/1/25 |
2,803 |
2,830 |
2,803 |
2,815 |
+0.43% |
15,400 |
2024/1/24 |
2,818 |
2,827 |
2,776 |
2,803 |
-0.21% |
16,600 |
2024/1/23 |
2,860 |
2,880 |
2,802 |
2,809 |
-1.78% |
17,300 |
2024/1/22 |
2,873 |
2,874 |
2,848 |
2,860 |
+1.20% |
13,400 |
2024/1/19 |
2,855 |
2,858 |
2,826 |
2,826 |
-0.91% |
12,600 |
2024/1/18 |
2,845 |
2,857 |
2,802 |
2,852 |
+0.78% |
15,700 |
2024/1/17 |
2,875 |
2,893 |
2,830 |
2,830 |
-1.01% |
15,700 |
2024/1/16 |
2,899 |
2,905 |
2,837 |
2,859 |
-1.65% |
13,500 |
2024/1/15 |
2,830 |
2,914 |
2,830 |
2,907 |
+2.54% |
16,500 |
2024/1/12 |
2,872 |
2,896 |
2,812 |
2,835 |
-0.46% |
16,400 |
2024/1/11 |
2,848 |
2,870 |
2,838 |
2,848 |
+0.39% |
20,400 |
2024/1/10 |
2,801 |
2,845 |
2,801 |
2,837 |
+1.29% |
15,900 |
2024/1/9 |
2,810 |
2,835 |
2,780 |
2,801 |
-0.32% |
22,800 |
2024/1/5 |
2,770 |
2,817 |
2,769 |
2,810 |
+2.55% |
25,800 |
2024/1/4 |
2,655 |
2,744 |
2,646 |
2,740 |
+3.20% |
27,000 |
2023/12/29 |
2,655 |
2,662 |
2,632 |
2,655 |
+0.64% |
16,300 |
2023/12/28 |
2,647 |
2,650 |
2,626 |
2,638 |
-0.15% |
8,300 |
2023/12/27 |
2,641 |
2,645 |
2,626 |
2,642 |
+0.00% |
26,200 |
2023/12/26 |
2,633 |
2,658 |
2,629 |
2,642 |
+0.96% |
13,900 |
2023/12/25 |
2,678 |
2,678 |
2,584 |
2,617 |
-1.58% |
11,000 |
2023/12/22 |
2,631 |
2,676 |
2,631 |
2,659 |
+1.10% |
22,500 |
2023/12/21 |
2,677 |
2,677 |
2,630 |
2,630 |
-1.98% |
35,700 |
2023/12/20 |
2,701 |
2,716 |
2,680 |
2,683 |
-0.30% |
25,200 |
2023/12/19 |
2,661 |
2,691 |
2,650 |
2,691 |
+1.78% |
28,100 |
2023/12/18 |
2,625 |
2,660 |
2,603 |
2,644 |
+0.23% |
22,700 |
2023/12/15 |
2,705 |
2,735 |
2,623 |
2,638 |
-2.30% |
72,400 |
2023/12/14 |
2,748 |
2,749 |
2,692 |
2,700 |
-1.71% |
26,200 |
2023/12/13 |
2,735 |
2,770 |
2,735 |
2,747 |
+0.66% |
19,300 |
2023/12/12 |
2,733 |
2,751 |
2,708 |
2,729 |
+0.40% |
21,000 |
2023/12/11 |
2,685 |
2,718 |
2,672 |
2,718 |
+2.88% |
49,000 |
2023/12/8 |
2,698 |
2,698 |
2,640 |
2,642 |
-3.75% |
57,200 |
2023/12/7 |
2,790 |
2,790 |
2,741 |
2,745 |
-2.35% |
29,200 |
2023/12/6 |
2,741 |
2,815 |
2,741 |
2,811 |
+2.67% |
39,500 |
2023/12/5 |
2,760 |
2,787 |
2,738 |
2,738 |
-1.58% |
28,400 |
2023/12/4 |
2,750 |
2,795 |
2,741 |
2,782 |
+0.61% |
17,700 |
2023/12/1 |
2,785 |
2,819 |
2,754 |
2,765 |
+0.14% |
37,500 |
2023/11/30 |
2,729 |
2,789 |
2,729 |
2,761 |
+0.84% |
36,500 |
2023/11/29 |
2,747 |
2,761 |
2,732 |
2,738 |
-1.01% |
18,000 |
2023/11/28 |
2,732 |
2,774 |
2,713 |
2,766 |
+1.99% |
34,700 |
2023/11/27 |
2,732 |
2,733 |
2,702 |
2,712 |
-0.33% |
17,300 |
2023/11/24 |
2,709 |
2,737 |
2,708 |
2,721 |
+1.76% |
19,200 |
2023/11/22 |
2,700 |
2,739 |
2,671 |
2,674 |
-1.47% |
27,800 |
2023/11/21 |
2,650 |
2,729 |
2,649 |
2,714 |
+2.42% |
23,400 |
2023/11/20 |
2,694 |
2,720 |
2,650 |
2,650 |
-1.49% |
29,400 |
2023/11/17 |
2,627 |
2,690 |
2,627 |
2,690 |
+2.59% |
23,500 |
2023/11/16 |
2,655 |
2,658 |
2,622 |
2,622 |
-1.24% |
11,800 |
2023/11/15 |
2,634 |
2,673 |
2,624 |
2,655 |
+0.42% |
22,700 |
2023/11/14 |
2,648 |
2,660 |
2,616 |
2,644 |
-0.08% |
23,300 |
2023/11/13 |
2,641 |
2,659 |
2,613 |
2,646 |
-0.45% |
16,600 |
2023/11/10 |
2,622 |
2,664 |
2,614 |
2,658 |
+0.23% |
34,100 |
2023/11/9 |
2,589 |
2,663 |
2,577 |
2,652 |
+2.43% |
34,000 |
2023/11/8 |
2,623 |
2,639 |
2,495 |
2,589 |
-1.30% |
117,600 |
2023/11/7 |
2,609 |
2,663 |
2,590 |
2,623 |
+1.04% |
54,300 |
2023/11/6 |
2,439 |
2,596 |
2,438 |
2,596 |
+10.47% |
95,700 |
2023/11/2 |
2,340 |
2,369 |
2,340 |
2,350 |
+0.56% |
17,000 |
2023/11/1 |
2,369 |
2,392 |
2,329 |
2,337 |
+0.04% |
28,500 |
2023/10/31 |
2,288 |
2,336 |
2,288 |
2,336 |
+1.88% |
27,900 |
2023/10/30 |
2,315 |
2,330 |
2,275 |
2,293 |
-2.13% |
29,300 |
2023/10/27 |
2,310 |
2,343 |
2,300 |
2,343 |
+2.18% |
20,000 |
2023/10/26 |
2,309 |
2,332 |
2,275 |
2,293 |
-0.74% |
19,600 |
2023/10/25 |
2,355 |
2,355 |
2,297 |
2,310 |
-0.09% |
36,000 |
2023/10/24 |
2,324 |
2,330 |
2,265 |
2,312 |
-0.52% |
17,000 |
2023/10/23 |
2,329 |
2,351 |
2,324 |
2,324 |
-1.40% |
15,800 |
2023/10/20 |
2,350 |
2,378 |
2,332 |
2,357 |
-0.92% |
15,900 |
2023/10/19 |
2,336 |
2,394 |
2,336 |
2,379 |
+0.00% |
16,900 |
|