日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,737 |
2,815 |
2,278 |
2,278 |
-16.56% |
703,600 |
2024/4/25 |
2,810 |
2,810 |
2,699 |
2,730 |
-3.16% |
77,400 |
2024/4/24 |
2,830 |
2,830 |
2,745 |
2,819 |
+0.89% |
60,400 |
2024/4/23 |
2,773 |
2,831 |
2,750 |
2,794 |
+0.83% |
64,100 |
2024/4/22 |
2,685 |
2,772 |
2,685 |
2,771 |
+4.29% |
39,500 |
2024/4/19 |
2,702 |
2,747 |
2,561 |
2,657 |
-1.67% |
80,900 |
2024/4/18 |
2,713 |
2,720 |
2,650 |
2,702 |
-1.31% |
40,000 |
2024/4/17 |
2,792 |
2,820 |
2,716 |
2,738 |
-1.51% |
24,000 |
2024/4/16 |
2,820 |
2,855 |
2,765 |
2,780 |
-2.59% |
26,900 |
2024/4/15 |
2,855 |
2,914 |
2,806 |
2,854 |
-0.04% |
44,000 |
2024/4/12 |
2,835 |
2,857 |
2,787 |
2,855 |
+1.03% |
38,300 |
2024/4/11 |
2,776 |
2,865 |
2,772 |
2,826 |
+0.68% |
42,100 |
2024/4/10 |
2,861 |
2,901 |
2,807 |
2,807 |
-1.34% |
72,300 |
2024/4/9 |
2,728 |
2,863 |
2,710 |
2,845 |
+4.87% |
104,800 |
2024/4/8 |
2,722 |
2,744 |
2,644 |
2,713 |
+0.48% |
88,900 |
2024/4/5 |
2,695 |
2,700 |
2,624 |
2,700 |
+0.04% |
62,200 |
2024/4/4 |
2,616 |
2,699 |
2,590 |
2,699 |
+3.25% |
68,100 |
2024/4/3 |
2,538 |
2,615 |
2,501 |
2,614 |
+2.91% |
68,600 |
2024/4/2 |
2,527 |
2,650 |
2,486 |
2,540 |
+0.51% |
167,400 |
2024/4/1 |
2,495 |
2,590 |
2,490 |
2,527 |
+1.28% |
72,300 |
2024/3/29 |
2,462 |
2,516 |
2,462 |
2,495 |
+1.09% |
22,000 |
2024/3/28 |
2,458 |
2,516 |
2,458 |
2,468 |
+0.20% |
30,500 |
2024/3/27 |
2,501 |
2,533 |
2,449 |
2,463 |
-1.60% |
43,200 |
2024/3/26 |
2,526 |
2,526 |
2,498 |
2,503 |
-0.64% |
18,700 |
2024/3/25 |
2,471 |
2,628 |
2,471 |
2,519 |
+0.60% |
94,400 |
2024/3/22 |
2,462 |
2,527 |
2,446 |
2,504 |
+1.75% |
30,400 |
2024/3/21 |
2,540 |
2,569 |
2,459 |
2,461 |
-3.11% |
59,200 |
2024/3/19 |
2,530 |
2,609 |
2,506 |
2,540 |
+1.20% |
85,000 |
2024/3/18 |
2,521 |
2,590 |
2,496 |
2,510 |
-0.12% |
35,900 |
2024/3/15 |
2,542 |
2,543 |
2,471 |
2,513 |
-1.76% |
41,800 |
2024/3/14 |
2,487 |
2,583 |
2,476 |
2,558 |
+2.65% |
64,800 |
2024/3/13 |
2,495 |
2,575 |
2,468 |
2,492 |
+0.12% |
108,500 |
2024/3/12 |
2,401 |
2,500 |
2,351 |
2,489 |
+2.01% |
48,900 |
2024/3/11 |
2,384 |
2,452 |
2,380 |
2,440 |
+1.33% |
50,700 |
2024/3/8 |
2,401 |
2,453 |
2,386 |
2,408 |
-0.50% |
28,600 |
2024/3/7 |
2,477 |
2,477 |
2,407 |
2,420 |
-1.22% |
32,200 |
2024/3/6 |
2,446 |
2,555 |
2,440 |
2,450 |
+0.08% |
58,900 |
2024/3/5 |
2,426 |
2,495 |
2,408 |
2,448 |
+0.25% |
73,400 |
2024/3/4 |
2,513 |
2,527 |
2,441 |
2,442 |
-2.55% |
41,900 |
2024/3/1 |
2,525 |
2,542 |
2,464 |
2,506 |
-0.75% |
52,600 |
2024/2/29 |
2,450 |
2,564 |
2,440 |
2,525 |
+3.65% |
76,300 |
2024/2/28 |
2,394 |
2,464 |
2,394 |
2,436 |
+1.75% |
44,900 |
2024/2/27 |
2,495 |
2,506 |
2,380 |
2,394 |
-4.05% |
67,400 |
2024/2/26 |
2,458 |
2,528 |
2,458 |
2,495 |
+1.51% |
74,500 |
2024/2/22 |
2,550 |
2,550 |
2,449 |
2,458 |
-2.92% |
73,700 |
2024/2/21 |
2,514 |
2,594 |
2,514 |
2,532 |
-0.28% |
36,800 |
2024/2/20 |
2,580 |
2,589 |
2,504 |
2,539 |
-1.36% |
46,300 |
2024/2/19 |
2,490 |
2,622 |
2,487 |
2,574 |
+3.21% |
125,600 |
2024/2/16 |
2,533 |
2,649 |
2,491 |
2,494 |
-2.54% |
135,400 |
2024/2/15 |
2,634 |
2,680 |
2,512 |
2,559 |
-4.55% |
187,700 |
2024/2/14 |
2,450 |
2,705 |
2,440 |
2,681 |
+8.19% |
252,800 |
2024/2/13 |
2,395 |
2,479 |
2,331 |
2,478 |
+2.74% |
195,700 |
2024/2/9 |
2,162 |
2,419 |
2,153 |
2,412 |
+9.04% |
675,200 |
2024/2/8 |
1,965 |
2,216 |
1,888 |
2,212 |
+14.43% |
1,268,000 |
2024/2/7 |
1,933 |
1,943 |
1,910 |
1,933 |
+0.68% |
76,800 |
2024/2/6 |
1,920 |
1,934 |
1,916 |
1,920 |
+0.42% |
38,200 |
2024/2/5 |
1,906 |
1,917 |
1,888 |
1,912 |
+0.68% |
40,500 |
2024/2/2 |
1,921 |
1,921 |
1,884 |
1,899 |
-0.68% |
68,100 |
2024/2/1 |
1,960 |
1,960 |
1,905 |
1,912 |
-2.15% |
75,500 |
2024/1/31 |
1,936 |
1,958 |
1,926 |
1,954 |
+0.93% |
26,600 |
2024/1/30 |
1,942 |
1,944 |
1,925 |
1,936 |
-0.46% |
28,200 |
2024/1/29 |
1,925 |
1,949 |
1,919 |
1,945 |
+0.99% |
33,100 |
2024/1/26 |
1,939 |
1,964 |
1,922 |
1,926 |
-0.36% |
39,800 |
2024/1/25 |
1,922 |
1,942 |
1,902 |
1,933 |
+0.57% |
49,700 |
2024/1/24 |
1,924 |
1,926 |
1,907 |
1,922 |
+0.00% |
27,300 |
2024/1/23 |
1,925 |
1,948 |
1,921 |
1,922 |
-0.16% |
55,200 |
2024/1/22 |
1,946 |
1,946 |
1,905 |
1,925 |
-1.03% |
73,200 |
2024/1/19 |
1,962 |
1,974 |
1,939 |
1,945 |
-0.21% |
43,300 |
2024/1/18 |
1,936 |
1,962 |
1,932 |
1,949 |
+0.62% |
39,100 |
2024/1/17 |
1,921 |
1,962 |
1,915 |
1,937 |
+0.83% |
52,500 |
2024/1/16 |
1,986 |
1,986 |
1,918 |
1,921 |
-2.34% |
80,600 |
2024/1/15 |
1,940 |
1,972 |
1,931 |
1,967 |
+1.24% |
66,700 |
2024/1/12 |
2,005 |
2,015 |
1,937 |
1,943 |
-3.04% |
124,300 |
2024/1/11 |
2,026 |
2,042 |
2,003 |
2,004 |
-0.60% |
58,000 |
2024/1/10 |
2,050 |
2,050 |
1,995 |
2,016 |
-1.56% |
93,000 |
2024/1/9 |
2,021 |
2,052 |
1,996 |
2,048 |
+1.34% |
76,000 |
2024/1/5 |
2,040 |
2,070 |
2,019 |
2,021 |
-0.69% |
66,700 |
2024/1/4 |
2,078 |
2,085 |
2,023 |
2,035 |
-2.07% |
77,300 |
2023/12/29 |
2,113 |
2,168 |
2,073 |
2,078 |
-2.58% |
80,900 |
2023/12/28 |
2,165 |
2,191 |
2,091 |
2,133 |
-4.35% |
201,600 |
2023/12/27 |
2,228 |
2,244 |
2,201 |
2,230 |
+0.41% |
155,900 |
2023/12/26 |
2,189 |
2,274 |
2,187 |
2,221 |
+1.97% |
188,100 |
2023/12/25 |
2,112 |
2,190 |
2,089 |
2,178 |
+3.32% |
109,700 |
2023/12/22 |
2,062 |
2,132 |
2,062 |
2,108 |
+2.38% |
61,400 |
2023/12/21 |
2,019 |
2,068 |
2,017 |
2,059 |
+1.83% |
38,600 |
2023/12/20 |
2,030 |
2,040 |
2,015 |
2,022 |
+0.10% |
31,400 |
2023/12/19 |
2,033 |
2,039 |
1,993 |
2,020 |
-0.64% |
51,100 |
2023/12/18 |
2,000 |
2,047 |
1,988 |
2,033 |
+1.50% |
74,500 |
2023/12/15 |
2,058 |
2,066 |
2,002 |
2,003 |
-2.67% |
80,000 |
2023/12/14 |
2,128 |
2,130 |
2,051 |
2,058 |
-2.92% |
61,600 |
2023/12/13 |
2,168 |
2,169 |
2,117 |
2,120 |
-0.66% |
51,800 |
2023/12/12 |
2,150 |
2,150 |
2,102 |
2,134 |
+0.85% |
50,900 |
2023/12/11 |
2,100 |
2,118 |
2,079 |
2,116 |
+2.47% |
61,700 |
2023/12/8 |
2,060 |
2,077 |
2,053 |
2,065 |
-0.63% |
47,800 |
2023/12/7 |
2,092 |
2,100 |
2,055 |
2,078 |
-0.38% |
55,900 |
2023/12/6 |
2,069 |
2,090 |
2,057 |
2,086 |
+0.82% |
39,100 |
2023/12/5 |
2,030 |
2,095 |
2,030 |
2,069 |
+1.47% |
60,400 |
2023/12/4 |
2,065 |
2,065 |
2,019 |
2,039 |
-1.40% |
83,700 |
2023/12/1 |
2,065 |
2,075 |
2,057 |
2,068 |
-0.10% |
43,200 |
2023/11/30 |
2,079 |
2,090 |
2,057 |
2,070 |
-0.67% |
53,900 |
2023/11/29 |
2,095 |
2,103 |
2,071 |
2,084 |
-0.76% |
53,800 |
2023/11/28 |
2,102 |
2,111 |
2,055 |
2,100 |
-0.19% |
72,100 |
2023/11/27 |
2,140 |
2,148 |
2,095 |
2,104 |
-1.59% |
79,400 |
2023/11/24 |
2,137 |
2,169 |
2,110 |
2,138 |
+0.99% |
76,800 |
2023/11/22 |
2,065 |
2,122 |
2,060 |
2,117 |
+1.53% |
72,500 |
2023/11/21 |
2,122 |
2,122 |
2,060 |
2,085 |
-3.65% |
142,600 |
2023/11/20 |
2,199 |
2,237 |
2,141 |
2,164 |
-0.82% |
78,600 |
2023/11/17 |
2,104 |
2,184 |
2,094 |
2,182 |
+2.83% |
103,100 |
2023/11/16 |
2,176 |
2,176 |
2,085 |
2,122 |
-2.66% |
111,000 |
2023/11/15 |
2,180 |
2,180 |
2,131 |
2,180 |
-0.59% |
80,800 |
2023/11/14 |
2,236 |
2,242 |
2,167 |
2,193 |
-3.09% |
116,900 |
2023/11/13 |
2,280 |
2,291 |
2,205 |
2,263 |
-1.86% |
64,300 |
2023/11/10 |
2,342 |
2,342 |
2,250 |
2,306 |
-2.12% |
79,700 |
2023/11/9 |
2,417 |
2,435 |
2,343 |
2,356 |
-4.50% |
92,100 |
2023/11/8 |
2,498 |
2,538 |
2,434 |
2,467 |
+2.37% |
114,500 |
2023/11/7 |
2,300 |
2,429 |
2,300 |
2,410 |
+3.39% |
85,300 |
2023/11/6 |
2,286 |
2,385 |
2,235 |
2,331 |
+2.69% |
92,600 |
2023/11/2 |
2,363 |
2,394 |
2,251 |
2,270 |
-3.61% |
86,300 |
2023/11/1 |
2,264 |
2,355 |
2,227 |
2,355 |
+3.97% |
126,900 |
2023/10/31 |
2,347 |
2,390 |
2,187 |
2,265 |
-2.54% |
240,900 |
2023/10/30 |
2,145 |
2,348 |
2,139 |
2,324 |
+7.79% |
348,900 |
2023/10/27 |
2,020 |
2,190 |
1,975 |
2,156 |
+9.22% |
651,100 |
2023/10/26 |
1,965 |
1,990 |
1,960 |
1,974 |
+0.36% |
48,600 |
|