日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,678 |
2,678 |
2,547 |
2,576 |
-2.05% |
13,600 |
2024/4/25 |
2,620 |
2,696 |
2,603 |
2,630 |
+0.23% |
9,700 |
2024/4/24 |
2,743 |
2,770 |
2,624 |
2,624 |
-2.56% |
8,800 |
2024/4/23 |
2,700 |
2,709 |
2,580 |
2,693 |
+1.47% |
19,700 |
2024/4/22 |
2,542 |
2,678 |
2,542 |
2,654 |
+4.45% |
26,500 |
2024/4/19 |
2,585 |
2,655 |
2,507 |
2,541 |
-3.57% |
38,300 |
2024/4/18 |
2,687 |
2,775 |
2,610 |
2,635 |
-2.95% |
29,800 |
2024/4/17 |
3,035 |
3,035 |
2,715 |
2,715 |
-10.54% |
50,900 |
2024/4/16 |
2,982 |
3,070 |
2,982 |
3,035 |
+0.66% |
16,500 |
2024/4/15 |
3,020 |
3,090 |
2,970 |
3,015 |
+0.17% |
18,700 |
2024/4/12 |
3,080 |
3,175 |
2,963 |
3,010 |
-1.31% |
40,100 |
2024/4/11 |
3,065 |
3,175 |
2,891 |
3,050 |
-1.61% |
62,500 |
2024/4/10 |
2,930 |
3,200 |
2,930 |
3,100 |
+4.80% |
71,700 |
2024/4/9 |
2,788 |
2,973 |
2,727 |
2,958 |
+6.02% |
34,100 |
2024/4/8 |
2,635 |
2,790 |
2,588 |
2,790 |
+5.40% |
20,100 |
2024/4/5 |
2,665 |
2,679 |
2,586 |
2,647 |
-2.50% |
19,100 |
2024/4/4 |
2,724 |
2,733 |
2,650 |
2,715 |
+0.48% |
10,300 |
2024/4/3 |
2,585 |
2,722 |
2,564 |
2,702 |
+3.88% |
42,100 |
2024/4/2 |
2,655 |
2,665 |
2,575 |
2,601 |
-3.02% |
20,600 |
2024/4/1 |
2,798 |
2,811 |
2,640 |
2,682 |
-5.16% |
50,200 |
2024/3/29 |
2,756 |
2,898 |
2,748 |
2,828 |
+2.61% |
18,000 |
2024/3/28 |
2,700 |
2,840 |
2,677 |
2,756 |
+0.80% |
22,800 |
2024/3/27 |
2,799 |
2,800 |
2,662 |
2,734 |
+0.29% |
15,900 |
2024/3/26 |
2,623 |
2,879 |
2,580 |
2,726 |
+5.95% |
76,000 |
2024/3/25 |
2,700 |
2,726 |
2,556 |
2,573 |
-8.11% |
49,500 |
2024/3/22 |
2,565 |
2,834 |
2,565 |
2,800 |
+8.44% |
83,900 |
2024/3/21 |
2,589 |
2,770 |
2,530 |
2,582 |
+0.70% |
105,700 |
2024/3/19 |
2,434 |
2,564 |
2,384 |
2,564 |
+3.22% |
66,300 |
2024/3/18 |
2,325 |
2,626 |
2,266 |
2,484 |
+8.33% |
233,400 |
2024/3/15 |
2,542 |
2,542 |
2,170 |
2,293 |
+12.29% |
617,100 |
2024/3/14 |
1,983 |
2,073 |
1,897 |
2,042 |
+3.50% |
58,900 |
2024/3/13 |
2,067 |
2,067 |
1,931 |
1,973 |
+0.15% |
40,600 |
2024/3/12 |
1,950 |
1,974 |
1,901 |
1,970 |
+1.03% |
9,300 |
2024/3/11 |
1,950 |
2,010 |
1,891 |
1,950 |
-2.01% |
43,000 |
2024/3/8 |
2,045 |
2,064 |
1,982 |
1,990 |
-2.69% |
21,700 |
2024/3/7 |
2,183 |
2,183 |
2,029 |
2,045 |
-5.10% |
27,400 |
2024/3/6 |
2,101 |
2,179 |
2,041 |
2,155 |
+2.57% |
15,100 |
2024/3/5 |
2,160 |
2,171 |
2,080 |
2,101 |
-3.18% |
29,300 |
2024/3/4 |
2,296 |
2,296 |
2,170 |
2,170 |
-3.81% |
16,600 |
2024/3/1 |
2,280 |
2,338 |
2,223 |
2,256 |
+0.62% |
16,200 |
2024/2/29 |
2,290 |
2,290 |
2,200 |
2,242 |
-2.10% |
20,500 |
2024/2/28 |
2,265 |
2,307 |
2,226 |
2,290 |
+0.00% |
14,300 |
2024/2/27 |
2,385 |
2,385 |
2,212 |
2,290 |
-1.93% |
21,200 |
2024/2/26 |
2,313 |
2,394 |
2,313 |
2,335 |
+1.61% |
17,200 |
2024/2/22 |
2,407 |
2,407 |
2,157 |
2,298 |
-3.04% |
98,300 |
2024/2/21 |
2,548 |
2,548 |
2,280 |
2,370 |
-6.99% |
52,400 |
2024/2/20 |
2,537 |
2,609 |
2,500 |
2,548 |
+0.75% |
10,800 |
2024/2/19 |
2,500 |
2,561 |
2,500 |
2,529 |
-1.56% |
9,300 |
2024/2/16 |
2,588 |
2,588 |
2,461 |
2,569 |
+0.20% |
17,200 |
2024/2/15 |
2,607 |
2,649 |
2,510 |
2,564 |
-3.50% |
23,700 |
2024/2/14 |
2,478 |
2,658 |
2,418 |
2,657 |
+7.09% |
36,600 |
2024/2/13 |
2,450 |
2,490 |
2,433 |
2,481 |
+1.27% |
15,800 |
2024/2/9 |
2,380 |
2,469 |
2,346 |
2,450 |
+0.82% |
23,700 |
2024/2/8 |
2,420 |
2,430 |
2,351 |
2,430 |
+1.84% |
9,700 |
2024/2/7 |
2,417 |
2,483 |
2,244 |
2,386 |
+0.25% |
38,500 |
2024/2/6 |
2,449 |
2,449 |
2,363 |
2,380 |
-1.82% |
13,300 |
2024/2/5 |
2,458 |
2,485 |
2,411 |
2,424 |
-1.90% |
6,500 |
2024/2/2 |
2,381 |
2,500 |
2,381 |
2,471 |
+4.17% |
21,300 |
2024/2/1 |
2,415 |
2,472 |
2,372 |
2,372 |
-1.94% |
18,600 |
2024/1/31 |
2,366 |
2,435 |
2,330 |
2,419 |
+2.28% |
19,100 |
2024/1/30 |
2,498 |
2,529 |
2,320 |
2,365 |
-6.52% |
54,000 |
2024/1/29 |
2,356 |
2,560 |
2,327 |
2,530 |
+6.84% |
44,500 |
2024/1/26 |
2,349 |
2,419 |
2,274 |
2,368 |
+3.00% |
55,000 |
2024/1/25 |
2,363 |
2,363 |
2,176 |
2,299 |
-3.00% |
78,400 |
2024/1/24 |
2,445 |
2,449 |
2,325 |
2,370 |
-2.47% |
44,100 |
2024/1/23 |
2,361 |
2,443 |
2,257 |
2,430 |
+0.79% |
89,100 |
2024/1/22 |
2,289 |
2,458 |
2,218 |
2,411 |
+7.44% |
113,500 |
2024/1/19 |
1,999 |
2,289 |
1,958 |
2,244 |
+12.65% |
126,800 |
2024/1/18 |
2,020 |
2,060 |
1,980 |
1,992 |
-0.90% |
55,800 |
2024/1/17 |
2,000 |
2,010 |
1,927 |
2,010 |
+1.11% |
42,800 |
2024/1/16 |
1,978 |
2,024 |
1,917 |
1,988 |
+0.56% |
66,900 |
2024/1/15 |
1,790 |
2,007 |
1,780 |
1,977 |
+9.96% |
73,500 |
2024/1/12 |
1,864 |
1,889 |
1,790 |
1,798 |
-2.28% |
49,300 |
2024/1/11 |
1,889 |
1,889 |
1,815 |
1,840 |
-2.65% |
77,500 |
2024/1/10 |
1,950 |
2,010 |
1,870 |
1,890 |
-4.30% |
71,400 |
2024/1/9 |
2,000 |
2,060 |
1,962 |
1,975 |
-1.20% |
36,000 |
2024/1/5 |
2,050 |
2,095 |
1,932 |
1,999 |
-2.49% |
38,500 |
2024/1/4 |
2,020 |
2,055 |
1,981 |
2,050 |
+1.49% |
27,800 |
2023/12/29 |
2,012 |
2,048 |
1,975 |
2,020 |
+0.00% |
38,400 |
2023/12/28 |
2,016 |
2,080 |
1,983 |
2,020 |
+0.20% |
49,300 |
2023/12/27 |
2,040 |
2,081 |
2,016 |
2,016 |
-1.03% |
35,100 |
2023/12/26 |
2,056 |
2,130 |
2,003 |
2,037 |
-0.92% |
63,500 |
2023/12/25 |
2,100 |
2,100 |
1,971 |
2,056 |
-4.37% |
78,500 |
2023/12/22 |
2,074 |
2,159 |
2,010 |
2,150 |
-0.46% |
178,800 |
2023/12/21 |
1,874 |
2,220 |
1,811 |
2,160 |
+16.13% |
391,800 |
2023/12/20 |
1,662 |
1,880 |
1,640 |
1,860 |
+11.91% |
191,100 |
2023/12/19 |
1,675 |
1,723 |
1,613 |
1,662 |
+3.23% |
92,400 |
2023/12/18 |
1,857 |
1,919 |
1,610 |
1,610 |
-9.40% |
540,400 |
2023/12/15 |
1,777 |
1,777 |
1,777 |
1,777 |
+20.31% |
16,000 |
2023/12/14 |
1,397 |
1,479 |
1,393 |
1,477 |
+7.57% |
26,000 |
2023/12/13 |
1,341 |
1,379 |
1,340 |
1,373 |
+2.39% |
5,100 |
2023/12/12 |
1,445 |
1,449 |
1,338 |
1,341 |
-7.07% |
14,300 |
2023/12/11 |
1,476 |
1,476 |
1,436 |
1,443 |
-0.96% |
8,200 |
2023/12/8 |
1,480 |
1,485 |
1,452 |
1,457 |
-1.55% |
4,100 |
2023/12/7 |
1,472 |
1,489 |
1,435 |
1,480 |
-0.67% |
15,800 |
2023/12/6 |
1,460 |
1,493 |
1,434 |
1,490 |
+3.76% |
18,500 |
2023/12/5 |
1,451 |
1,451 |
1,421 |
1,436 |
-1.64% |
6,700 |
2023/12/4 |
1,469 |
1,484 |
1,438 |
1,460 |
-0.61% |
11,700 |
2023/12/1 |
1,484 |
1,488 |
1,461 |
1,469 |
-1.67% |
5,800 |
2023/11/30 |
1,480 |
1,506 |
1,451 |
1,494 |
+0.95% |
12,200 |
2023/11/29 |
1,449 |
1,480 |
1,430 |
1,480 |
+1.72% |
23,600 |
2023/11/28 |
1,387 |
1,475 |
1,379 |
1,455 |
+2.90% |
27,200 |
2023/11/27 |
1,410 |
1,414 |
1,378 |
1,414 |
+1.29% |
7,300 |
2023/11/24 |
1,428 |
1,474 |
1,396 |
1,396 |
-1.76% |
30,800 |
2023/11/22 |
1,392 |
1,422 |
1,392 |
1,421 |
+1.14% |
7,900 |
2023/11/21 |
1,387 |
1,433 |
1,350 |
1,405 |
+1.30% |
25,600 |
2023/11/20 |
1,345 |
1,394 |
1,343 |
1,387 |
+3.12% |
22,000 |
2023/11/17 |
1,345 |
1,357 |
1,316 |
1,345 |
+1.89% |
7,300 |
2023/11/16 |
1,338 |
1,347 |
1,312 |
1,320 |
-1.20% |
9,100 |
2023/11/15 |
1,324 |
1,336 |
1,314 |
1,336 |
+1.44% |
7,900 |
2023/11/14 |
1,320 |
1,334 |
1,311 |
1,317 |
-1.64% |
4,700 |
2023/11/13 |
1,344 |
1,363 |
1,321 |
1,339 |
-1.90% |
2,700 |
2023/11/10 |
1,323 |
1,365 |
1,323 |
1,365 |
+2.40% |
18,100 |
2023/11/9 |
1,326 |
1,345 |
1,294 |
1,333 |
+0.00% |
20,500 |
2023/11/8 |
1,391 |
1,400 |
1,333 |
1,333 |
-3.41% |
25,300 |
2023/11/7 |
1,373 |
1,394 |
1,363 |
1,380 |
-0.86% |
20,200 |
2023/11/6 |
1,331 |
1,392 |
1,328 |
1,392 |
+4.58% |
32,300 |
2023/11/2 |
1,302 |
1,449 |
1,300 |
1,331 |
+3.10% |
119,400 |
2023/11/1 |
1,400 |
1,416 |
1,290 |
1,291 |
-5.77% |
50,000 |
2023/10/31 |
1,380 |
1,441 |
1,308 |
1,370 |
+3.79% |
73,200 |
2023/10/30 |
1,333 |
1,382 |
1,277 |
1,320 |
-3.58% |
123,000 |
2023/10/27 |
1,580 |
1,584 |
1,366 |
1,369 |
-8.85% |
393,000 |
2023/10/26 |
1,801 |
1,830 |
1,502 |
1,502 |
--- |
2,076,200 |
|