日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
2,735 |
2,763 |
2,628 |
2,737 |
-0.87% |
16,400 |
2024/5/1 |
2,755 |
2,810 |
2,726 |
2,761 |
+0.22% |
15,200 |
2024/4/30 |
2,914 |
2,937 |
2,739 |
2,755 |
-3.81% |
23,900 |
2024/4/26 |
2,823 |
2,920 |
2,786 |
2,864 |
+1.45% |
35,400 |
2024/4/25 |
2,900 |
3,030 |
2,812 |
2,823 |
-2.66% |
38,900 |
2024/4/24 |
3,100 |
3,155 |
2,854 |
2,900 |
-6.45% |
49,800 |
2024/4/23 |
3,325 |
3,355 |
2,995 |
3,100 |
-4.76% |
98,700 |
2024/4/22 |
3,160 |
3,280 |
3,025 |
3,255 |
+3.33% |
46,200 |
2024/4/19 |
3,080 |
3,150 |
2,900 |
3,150 |
+2.27% |
54,200 |
2024/4/18 |
2,999 |
3,190 |
2,916 |
3,080 |
+1.99% |
28,700 |
2024/4/17 |
2,920 |
3,040 |
2,782 |
3,020 |
+1.68% |
38,300 |
2024/4/16 |
2,767 |
2,979 |
2,767 |
2,970 |
+5.43% |
18,400 |
2024/4/15 |
2,804 |
2,881 |
2,719 |
2,817 |
-1.30% |
9,000 |
2024/4/12 |
2,768 |
2,885 |
2,768 |
2,854 |
+3.52% |
9,400 |
2024/4/11 |
2,817 |
2,840 |
2,741 |
2,757 |
-2.61% |
13,900 |
2024/4/10 |
2,848 |
2,911 |
2,768 |
2,831 |
+0.39% |
22,900 |
2024/4/9 |
2,744 |
2,877 |
2,731 |
2,820 |
+2.77% |
30,800 |
2024/4/8 |
2,595 |
2,777 |
2,595 |
2,744 |
+7.10% |
28,700 |
2024/4/5 |
2,608 |
2,674 |
2,538 |
2,562 |
-5.39% |
29,700 |
2024/4/4 |
2,691 |
2,774 |
2,637 |
2,708 |
-0.07% |
18,900 |
2024/4/3 |
2,788 |
2,788 |
2,612 |
2,710 |
-4.31% |
21,700 |
2024/4/2 |
2,802 |
2,928 |
2,799 |
2,832 |
+0.60% |
16,700 |
2024/4/1 |
2,781 |
2,840 |
2,700 |
2,815 |
+1.26% |
8,900 |
2024/3/29 |
2,817 |
2,900 |
2,780 |
2,780 |
-1.31% |
14,800 |
2024/3/28 |
2,904 |
2,949 |
2,750 |
2,817 |
-2.73% |
23,900 |
2024/3/27 |
2,898 |
3,060 |
2,887 |
2,896 |
-1.76% |
18,500 |
2024/3/26 |
3,130 |
3,130 |
2,893 |
2,948 |
-5.81% |
29,200 |
2024/3/25 |
3,150 |
3,240 |
3,015 |
3,130 |
+7.63% |
84,700 |
2024/3/22 |
2,899 |
2,980 |
2,823 |
2,908 |
+0.31% |
15,100 |
2024/3/21 |
3,005 |
3,020 |
2,803 |
2,899 |
-2.59% |
39,400 |
2024/3/19 |
2,886 |
3,090 |
2,886 |
2,976 |
+3.41% |
71,800 |
2024/3/18 |
2,749 |
2,986 |
2,726 |
2,878 |
+10.73% |
86,600 |
2024/3/15 |
2,479 |
2,612 |
2,462 |
2,599 |
+4.38% |
21,500 |
2024/3/14 |
2,526 |
2,538 |
2,453 |
2,490 |
-1.43% |
16,600 |
2024/3/13 |
2,550 |
2,640 |
2,500 |
2,526 |
-1.52% |
15,500 |
2024/3/12 |
2,478 |
2,650 |
2,384 |
2,565 |
+4.44% |
31,100 |
2024/3/11 |
2,391 |
2,525 |
2,368 |
2,456 |
+2.12% |
19,000 |
2024/3/8 |
2,401 |
2,477 |
2,350 |
2,405 |
-0.87% |
10,800 |
2024/3/7 |
2,494 |
2,620 |
2,381 |
2,426 |
+0.66% |
41,700 |
2024/3/6 |
2,307 |
2,515 |
2,307 |
2,410 |
+4.87% |
53,900 |
2024/3/5 |
2,375 |
2,375 |
2,260 |
2,298 |
-4.21% |
31,800 |
2024/3/4 |
2,414 |
2,453 |
2,320 |
2,399 |
-0.42% |
32,500 |
2024/3/1 |
2,543 |
2,543 |
2,403 |
2,409 |
-5.94% |
36,500 |
2024/2/29 |
2,614 |
2,641 |
2,530 |
2,561 |
+3.94% |
47,600 |
2024/2/28 |
2,560 |
2,581 |
2,451 |
2,464 |
-7.92% |
58,200 |
2024/2/27 |
2,350 |
2,680 |
2,335 |
2,676 |
+16.15% |
93,600 |
2024/2/26 |
2,360 |
2,360 |
2,237 |
2,304 |
+1.05% |
46,200 |
2024/2/22 |
2,363 |
2,363 |
2,150 |
2,280 |
-5.35% |
95,000 |
2024/2/21 |
2,346 |
2,425 |
2,285 |
2,409 |
+1.13% |
48,100 |
2024/2/20 |
2,457 |
2,502 |
2,320 |
2,382 |
-6.04% |
86,100 |
2024/2/19 |
2,700 |
2,700 |
2,430 |
2,535 |
+0.60% |
214,800 |
2024/2/16 |
2,520 |
2,520 |
2,520 |
2,520 |
+24.75% |
110,900 |
2024/2/15 |
2,020 |
2,020 |
2,020 |
2,020 |
+24.69% |
10,000 |
2024/2/14 |
1,481 |
1,627 |
1,481 |
1,620 |
+11.03% |
25,300 |
2024/2/13 |
1,431 |
1,500 |
1,417 |
1,459 |
+4.14% |
14,000 |
2024/2/9 |
1,408 |
1,428 |
1,384 |
1,401 |
-0.50% |
2,800 |
2024/2/8 |
1,419 |
1,419 |
1,391 |
1,408 |
+0.50% |
2,100 |
2024/2/7 |
1,389 |
1,421 |
1,389 |
1,401 |
+0.86% |
3,400 |
2024/2/6 |
1,429 |
1,430 |
1,389 |
1,389 |
-1.98% |
2,800 |
2024/2/5 |
1,438 |
1,438 |
1,400 |
1,417 |
-0.21% |
7,400 |
2024/2/2 |
1,387 |
1,420 |
1,386 |
1,420 |
+0.21% |
2,700 |
2024/2/1 |
1,438 |
1,438 |
1,387 |
1,417 |
-1.53% |
6,800 |
2024/1/31 |
1,417 |
1,440 |
1,386 |
1,439 |
+2.57% |
6,300 |
2024/1/30 |
1,381 |
1,418 |
1,381 |
1,403 |
+1.67% |
3,700 |
2024/1/29 |
1,452 |
1,452 |
1,375 |
1,380 |
-0.86% |
12,200 |
2024/1/26 |
1,346 |
1,470 |
1,317 |
1,392 |
+7.32% |
21,700 |
2024/1/25 |
1,276 |
1,313 |
1,251 |
1,297 |
+3.76% |
7,100 |
2024/1/24 |
1,247 |
1,261 |
1,233 |
1,250 |
+1.96% |
4,200 |
2024/1/23 |
1,230 |
1,230 |
1,209 |
1,226 |
+0.49% |
2,800 |
2024/1/22 |
1,232 |
1,243 |
1,210 |
1,220 |
-0.41% |
3,800 |
2024/1/19 |
1,243 |
1,243 |
1,205 |
1,225 |
-2.85% |
4,300 |
2024/1/18 |
1,188 |
1,270 |
1,188 |
1,261 |
+5.97% |
6,700 |
2024/1/17 |
1,212 |
1,212 |
1,190 |
1,190 |
-1.82% |
3,700 |
2024/1/16 |
1,212 |
1,213 |
1,189 |
1,212 |
-0.66% |
7,100 |
2024/1/15 |
1,263 |
1,263 |
1,214 |
1,220 |
-4.16% |
8,400 |
2024/1/12 |
1,267 |
1,293 |
1,241 |
1,273 |
-0.55% |
2,200 |
2024/1/11 |
1,323 |
1,323 |
1,238 |
1,280 |
-2.36% |
5,200 |
2024/1/10 |
1,291 |
1,311 |
1,291 |
1,311 |
+0.92% |
4,700 |
2024/1/9 |
1,280 |
1,299 |
1,265 |
1,299 |
+1.48% |
800 |
2024/1/5 |
1,280 |
1,287 |
1,270 |
1,280 |
+0.00% |
1,000 |
2024/1/4 |
1,227 |
1,280 |
1,227 |
1,280 |
+4.75% |
1,900 |
2023/12/29 |
1,223 |
1,230 |
1,206 |
1,222 |
-0.24% |
2,600 |
2023/12/28 |
1,220 |
1,240 |
1,180 |
1,225 |
+0.33% |
4,400 |
2023/12/27 |
1,185 |
1,227 |
1,180 |
1,221 |
+2.09% |
9,600 |
2023/12/26 |
1,205 |
1,205 |
1,171 |
1,196 |
-1.32% |
5,900 |
2023/12/25 |
1,238 |
1,238 |
1,196 |
1,212 |
-1.94% |
2,400 |
2023/12/22 |
1,252 |
1,252 |
1,233 |
1,236 |
-1.28% |
700 |
2023/12/21 |
1,290 |
1,290 |
1,251 |
1,252 |
-2.95% |
1,700 |
2023/12/20 |
1,258 |
1,292 |
1,258 |
1,290 |
+2.54% |
2,800 |
2023/12/19 |
1,240 |
1,314 |
1,238 |
1,258 |
+2.28% |
5,100 |
2023/12/18 |
1,260 |
1,260 |
1,230 |
1,230 |
+0.00% |
700 |
2023/12/15 |
1,250 |
1,250 |
1,200 |
1,230 |
-3.61% |
3,800 |
2023/12/14 |
1,282 |
1,282 |
1,249 |
1,276 |
-0.47% |
1,300 |
2023/12/13 |
1,279 |
1,282 |
1,249 |
1,282 |
+0.23% |
1,700 |
2023/12/12 |
1,291 |
1,291 |
1,251 |
1,279 |
-0.85% |
7,900 |
2023/12/11 |
1,289 |
1,319 |
1,289 |
1,290 |
-2.20% |
1,700 |
2023/12/8 |
1,340 |
1,365 |
1,300 |
1,319 |
-2.08% |
11,800 |
2023/12/7 |
1,342 |
1,371 |
1,342 |
1,347 |
-3.02% |
2,000 |
2023/12/6 |
1,388 |
1,401 |
1,388 |
1,389 |
-2.05% |
1,500 |
2023/12/5 |
1,418 |
1,418 |
1,418 |
1,418 |
+0.00% |
100 |
2023/12/4 |
1,416 |
1,421 |
1,391 |
1,418 |
-1.94% |
3,500 |
2023/12/1 |
1,446 |
1,446 |
1,437 |
1,446 |
+0.00% |
1,300 |
2023/11/30 |
1,405 |
1,446 |
1,401 |
1,446 |
+2.84% |
5,900 |
2023/11/29 |
1,345 |
1,408 |
1,345 |
1,406 |
+4.30% |
3,600 |
2023/11/28 |
1,383 |
1,396 |
1,348 |
1,348 |
-3.37% |
7,000 |
2023/11/27 |
1,412 |
1,446 |
1,370 |
1,395 |
-1.20% |
5,500 |
2023/11/24 |
1,462 |
1,476 |
1,401 |
1,412 |
-1.40% |
18,800 |
2023/11/22 |
1,535 |
1,535 |
1,428 |
1,432 |
-7.49% |
11,900 |
2023/11/21 |
1,464 |
1,549 |
1,427 |
1,548 |
+6.98% |
16,400 |
2023/11/20 |
1,414 |
1,460 |
1,413 |
1,447 |
+2.62% |
6,400 |
2023/11/17 |
1,402 |
1,463 |
1,402 |
1,410 |
-0.49% |
6,900 |
2023/11/16 |
1,401 |
1,417 |
1,401 |
1,417 |
+1.00% |
900 |
2023/11/15 |
1,392 |
1,429 |
1,392 |
1,403 |
-0.07% |
3,200 |
2023/11/14 |
1,379 |
1,404 |
1,379 |
1,404 |
+1.81% |
400 |
2023/11/13 |
1,395 |
1,423 |
1,379 |
1,379 |
-3.23% |
3,900 |
2023/11/10 |
1,405 |
1,430 |
1,360 |
1,425 |
-0.70% |
27,400 |
2023/11/9 |
1,420 |
1,435 |
1,350 |
1,435 |
-0.07% |
35,500 |
2023/11/8 |
1,352 |
1,436 |
1,330 |
1,436 |
+6.21% |
23,000 |
2023/11/7 |
1,365 |
1,370 |
1,350 |
1,352 |
-2.03% |
900 |
2023/11/6 |
1,377 |
1,380 |
1,322 |
1,380 |
+3.99% |
5,600 |
2023/11/2 |
1,305 |
1,359 |
1,288 |
1,327 |
+1.69% |
3,100 |
2023/11/1 |
1,280 |
1,315 |
1,278 |
1,305 |
+5.24% |
2,700 |
2023/10/31 |
1,287 |
1,287 |
1,238 |
1,240 |
-2.29% |
2,600 |
|