日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,297 |
2,297 |
2,252 |
2,265 |
-1.48% |
34,600 |
2024/4/25 |
2,327 |
2,327 |
2,272 |
2,299 |
-1.71% |
11,400 |
2024/4/24 |
2,278 |
2,356 |
2,277 |
2,339 |
+3.31% |
13,900 |
2024/4/23 |
2,250 |
2,290 |
2,243 |
2,264 |
+1.34% |
11,600 |
2024/4/22 |
2,249 |
2,289 |
2,234 |
2,234 |
+0.04% |
16,200 |
2024/4/19 |
2,277 |
2,277 |
2,169 |
2,233 |
-4.04% |
32,200 |
2024/4/18 |
2,293 |
2,337 |
2,274 |
2,327 |
+0.91% |
7,200 |
2024/4/17 |
2,341 |
2,353 |
2,275 |
2,306 |
-1.50% |
16,800 |
2024/4/16 |
2,476 |
2,476 |
2,335 |
2,341 |
-4.21% |
25,000 |
2024/4/15 |
2,402 |
2,464 |
2,370 |
2,444 |
+1.75% |
16,900 |
2024/4/12 |
2,361 |
2,428 |
2,358 |
2,402 |
+1.87% |
17,700 |
2024/4/11 |
2,307 |
2,386 |
2,295 |
2,358 |
+0.73% |
11,800 |
2024/4/10 |
2,341 |
2,347 |
2,322 |
2,341 |
-0.72% |
7,700 |
2024/4/9 |
2,341 |
2,364 |
2,311 |
2,358 |
+0.77% |
16,400 |
2024/4/8 |
2,338 |
2,368 |
2,332 |
2,340 |
+0.09% |
15,100 |
2024/4/5 |
2,365 |
2,397 |
2,320 |
2,338 |
-2.42% |
14,200 |
2024/4/4 |
2,410 |
2,418 |
2,390 |
2,396 |
+0.93% |
12,300 |
2024/4/3 |
2,265 |
2,399 |
2,265 |
2,374 |
+3.22% |
23,000 |
2024/4/2 |
2,320 |
2,351 |
2,300 |
2,300 |
-1.16% |
13,700 |
2024/4/1 |
2,429 |
2,429 |
2,320 |
2,327 |
-3.84% |
16,600 |
2024/3/29 |
2,450 |
2,450 |
2,398 |
2,420 |
+0.83% |
12,200 |
2024/3/28 |
2,417 |
2,470 |
2,400 |
2,400 |
-2.72% |
14,600 |
2024/3/27 |
2,484 |
2,520 |
2,467 |
2,467 |
-1.12% |
13,300 |
2024/3/26 |
2,501 |
2,512 |
2,475 |
2,495 |
-0.24% |
12,000 |
2024/3/25 |
2,515 |
2,533 |
2,493 |
2,501 |
-0.64% |
10,700 |
2024/3/22 |
2,549 |
2,549 |
2,482 |
2,517 |
-1.41% |
24,100 |
2024/3/21 |
2,523 |
2,595 |
2,475 |
2,553 |
+3.07% |
30,200 |
2024/3/19 |
2,412 |
2,477 |
2,395 |
2,477 |
+1.77% |
23,500 |
2024/3/18 |
2,433 |
2,448 |
2,386 |
2,434 |
+0.04% |
24,700 |
2024/3/15 |
2,457 |
2,476 |
2,413 |
2,433 |
-0.98% |
14,900 |
2024/3/14 |
2,442 |
2,470 |
2,412 |
2,457 |
-0.08% |
15,000 |
2024/3/13 |
2,530 |
2,559 |
2,430 |
2,459 |
-2.42% |
21,500 |
2024/3/12 |
2,520 |
2,543 |
2,456 |
2,520 |
-0.55% |
30,900 |
2024/3/11 |
2,711 |
2,711 |
2,501 |
2,534 |
-8.22% |
43,900 |
2024/3/8 |
2,663 |
2,791 |
2,636 |
2,761 |
+1.92% |
45,900 |
2024/3/7 |
2,724 |
2,759 |
2,610 |
2,709 |
+1.73% |
40,800 |
2024/3/6 |
2,463 |
2,669 |
2,451 |
2,663 |
+7.90% |
43,800 |
2024/3/5 |
2,460 |
2,482 |
2,410 |
2,468 |
+0.24% |
22,200 |
2024/3/4 |
2,498 |
2,502 |
2,435 |
2,462 |
+0.04% |
40,700 |
2024/3/1 |
2,550 |
2,590 |
2,450 |
2,461 |
-3.11% |
38,800 |
2024/2/29 |
2,510 |
2,577 |
2,476 |
2,540 |
+1.11% |
34,600 |
2024/2/28 |
2,624 |
2,641 |
2,510 |
2,512 |
-4.23% |
39,400 |
2024/2/27 |
2,641 |
2,712 |
2,601 |
2,623 |
+2.22% |
44,900 |
2024/2/26 |
2,550 |
2,621 |
2,526 |
2,566 |
+1.87% |
56,900 |
2024/2/22 |
2,462 |
2,535 |
2,432 |
2,519 |
+4.35% |
42,700 |
2024/2/21 |
2,382 |
2,443 |
2,382 |
2,414 |
+1.05% |
19,000 |
2024/2/20 |
2,385 |
2,412 |
2,340 |
2,389 |
+1.19% |
19,900 |
2024/2/19 |
2,272 |
2,380 |
2,272 |
2,361 |
+3.96% |
35,800 |
2024/2/16 |
2,274 |
2,325 |
2,233 |
2,271 |
+0.93% |
63,000 |
2024/2/15 |
2,199 |
2,282 |
2,197 |
2,250 |
+4.46% |
82,200 |
2024/2/14 |
2,192 |
2,236 |
2,140 |
2,154 |
+2.96% |
107,100 |
2024/2/13 |
2,040 |
2,092 |
2,036 |
2,092 |
+3.26% |
44,700 |
2024/2/9 |
2,007 |
2,035 |
1,996 |
2,026 |
+0.95% |
12,600 |
2024/2/8 |
2,005 |
2,025 |
1,989 |
2,007 |
+0.00% |
11,300 |
2024/2/7 |
2,030 |
2,045 |
2,007 |
2,007 |
-0.69% |
11,000 |
2024/2/6 |
2,050 |
2,050 |
2,005 |
2,021 |
-1.32% |
18,200 |
2024/2/5 |
2,015 |
2,055 |
2,013 |
2,048 |
+1.74% |
11,600 |
2024/2/2 |
2,030 |
2,030 |
2,000 |
2,013 |
-1.37% |
14,200 |
2024/2/1 |
2,029 |
2,080 |
2,012 |
2,041 |
+0.59% |
33,100 |
2024/1/31 |
1,913 |
2,029 |
1,910 |
2,029 |
+5.57% |
34,800 |
2024/1/30 |
1,930 |
1,954 |
1,921 |
1,922 |
-0.31% |
64,300 |
2024/1/29 |
1,907 |
1,934 |
1,907 |
1,928 |
+1.10% |
8,700 |
2024/1/26 |
1,913 |
1,920 |
1,896 |
1,907 |
-0.47% |
13,500 |
2024/1/25 |
1,930 |
1,945 |
1,916 |
1,916 |
-0.73% |
7,900 |
2024/1/24 |
1,935 |
1,946 |
1,920 |
1,930 |
-0.05% |
11,900 |
2024/1/23 |
1,943 |
1,945 |
1,917 |
1,931 |
-0.62% |
14,500 |
2024/1/22 |
1,951 |
1,965 |
1,931 |
1,943 |
-0.26% |
8,300 |
2024/1/19 |
1,973 |
1,975 |
1,928 |
1,948 |
-0.81% |
18,700 |
2024/1/18 |
1,997 |
2,006 |
1,947 |
1,964 |
-1.36% |
20,600 |
2024/1/17 |
1,991 |
2,014 |
1,970 |
1,991 |
+0.15% |
18,300 |
2024/1/16 |
1,983 |
2,029 |
1,966 |
1,988 |
+0.45% |
42,700 |
2024/1/15 |
1,924 |
1,979 |
1,924 |
1,979 |
+4.65% |
55,600 |
2024/1/12 |
1,923 |
1,923 |
1,873 |
1,891 |
-1.51% |
42,400 |
2024/1/11 |
1,902 |
1,966 |
1,898 |
1,920 |
+2.13% |
52,700 |
2024/1/10 |
1,887 |
1,908 |
1,871 |
1,880 |
+0.70% |
38,100 |
2024/1/9 |
1,849 |
1,883 |
1,825 |
1,867 |
+3.21% |
47,900 |
2024/1/5 |
1,790 |
1,830 |
1,790 |
1,809 |
+1.06% |
19,400 |
2024/1/4 |
1,741 |
1,797 |
1,735 |
1,790 |
+2.40% |
20,300 |
2023/12/29 |
1,737 |
1,756 |
1,737 |
1,748 |
-0.11% |
6,300 |
2023/12/28 |
1,724 |
1,753 |
1,720 |
1,750 |
+0.92% |
12,800 |
2023/12/27 |
1,722 |
1,742 |
1,722 |
1,734 |
+0.70% |
10,900 |
2023/12/26 |
1,723 |
1,737 |
1,715 |
1,722 |
-0.58% |
8,800 |
2023/12/25 |
1,755 |
1,758 |
1,725 |
1,732 |
-0.74% |
11,500 |
2023/12/22 |
1,726 |
1,755 |
1,726 |
1,745 |
+0.87% |
8,400 |
2023/12/21 |
1,744 |
1,745 |
1,725 |
1,730 |
-1.54% |
9,700 |
2023/12/20 |
1,762 |
1,779 |
1,756 |
1,757 |
+0.57% |
6,700 |
2023/12/19 |
1,743 |
1,751 |
1,723 |
1,747 |
-0.40% |
15,600 |
2023/12/18 |
1,735 |
1,754 |
1,705 |
1,754 |
+1.04% |
14,700 |
2023/12/15 |
1,691 |
1,738 |
1,691 |
1,736 |
+2.30% |
17,200 |
2023/12/14 |
1,757 |
1,757 |
1,685 |
1,697 |
-2.47% |
22,100 |
2023/12/13 |
1,746 |
1,752 |
1,738 |
1,740 |
-0.97% |
12,300 |
2023/12/12 |
1,767 |
1,775 |
1,755 |
1,757 |
+0.11% |
10,700 |
2023/12/11 |
1,722 |
1,772 |
1,722 |
1,755 |
+1.92% |
24,200 |
2023/12/8 |
1,733 |
1,749 |
1,720 |
1,722 |
-2.16% |
23,200 |
2023/12/7 |
1,771 |
1,789 |
1,755 |
1,760 |
-2.00% |
15,200 |
2023/12/6 |
1,753 |
1,797 |
1,753 |
1,796 |
+2.10% |
10,700 |
2023/12/5 |
1,783 |
1,783 |
1,755 |
1,759 |
-1.90% |
15,500 |
2023/12/4 |
1,762 |
1,807 |
1,762 |
1,793 |
+1.76% |
17,700 |
2023/12/1 |
1,755 |
1,782 |
1,742 |
1,762 |
+0.40% |
22,800 |
2023/11/30 |
1,768 |
1,768 |
1,725 |
1,755 |
-1.02% |
30,100 |
2023/11/29 |
1,770 |
1,799 |
1,770 |
1,773 |
-0.11% |
16,900 |
2023/11/28 |
1,776 |
1,787 |
1,763 |
1,775 |
+0.40% |
7,500 |
2023/11/27 |
1,776 |
1,793 |
1,763 |
1,768 |
-0.45% |
14,200 |
2023/11/24 |
1,799 |
1,799 |
1,775 |
1,776 |
-0.11% |
11,900 |
2023/11/22 |
1,791 |
1,804 |
1,761 |
1,778 |
-0.78% |
29,800 |
2023/11/21 |
1,851 |
1,851 |
1,791 |
1,792 |
-2.93% |
34,500 |
2023/11/20 |
1,857 |
1,873 |
1,846 |
1,846 |
-0.22% |
14,900 |
2023/11/17 |
1,827 |
1,870 |
1,827 |
1,850 |
+0.71% |
14,900 |
2023/11/16 |
1,850 |
1,855 |
1,830 |
1,837 |
-1.08% |
14,900 |
2023/11/15 |
1,855 |
1,870 |
1,842 |
1,857 |
+0.16% |
20,800 |
2023/11/14 |
1,880 |
1,882 |
1,835 |
1,854 |
-2.01% |
28,900 |
2023/11/13 |
1,960 |
1,960 |
1,877 |
1,892 |
-2.32% |
37,600 |
2023/11/10 |
1,900 |
1,960 |
1,893 |
1,937 |
+2.54% |
44,200 |
2023/11/9 |
1,855 |
1,899 |
1,842 |
1,889 |
+1.23% |
46,000 |
2023/11/8 |
1,915 |
1,955 |
1,815 |
1,866 |
-11.35% |
176,300 |
2023/11/7 |
2,085 |
2,146 |
2,044 |
2,105 |
+3.44% |
129,100 |
2023/11/6 |
1,891 |
2,035 |
1,891 |
2,035 |
+12.56% |
84,800 |
2023/11/2 |
1,849 |
1,851 |
1,808 |
1,808 |
-1.20% |
19,200 |
2023/11/1 |
1,835 |
1,869 |
1,812 |
1,830 |
+0.88% |
14,600 |
2023/10/31 |
1,793 |
1,814 |
1,768 |
1,814 |
+1.57% |
21,300 |
2023/10/30 |
1,845 |
1,846 |
1,786 |
1,786 |
-3.98% |
41,100 |
2023/10/27 |
1,802 |
1,869 |
1,801 |
1,860 |
+2.93% |
20,400 |
2023/10/26 |
1,852 |
1,852 |
1,800 |
1,807 |
-3.32% |
27,600 |
|