日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,666 |
2,666 |
2,630 |
2,660 |
-0.64% |
80,600 |
2024/4/25 |
2,690 |
2,697 |
2,664 |
2,677 |
-0.30% |
22,900 |
2024/4/24 |
2,645 |
2,690 |
2,640 |
2,685 |
+1.51% |
33,300 |
2024/4/23 |
2,654 |
2,664 |
2,626 |
2,645 |
-0.11% |
20,800 |
2024/4/22 |
2,697 |
2,701 |
2,640 |
2,648 |
-0.08% |
28,600 |
2024/4/19 |
2,669 |
2,680 |
2,609 |
2,650 |
-0.71% |
37,600 |
2024/4/18 |
2,650 |
2,700 |
2,650 |
2,669 |
+1.02% |
24,600 |
2024/4/17 |
2,700 |
2,700 |
2,613 |
2,642 |
-1.27% |
34,800 |
2024/4/16 |
2,745 |
2,745 |
2,672 |
2,676 |
-2.58% |
41,200 |
2024/4/15 |
2,689 |
2,780 |
2,642 |
2,747 |
+2.19% |
55,500 |
2024/4/12 |
2,634 |
2,717 |
2,557 |
2,688 |
-1.68% |
109,200 |
2024/4/11 |
2,700 |
2,765 |
2,691 |
2,734 |
+0.85% |
48,700 |
2024/4/10 |
2,703 |
2,730 |
2,692 |
2,711 |
+0.48% |
25,500 |
2024/4/9 |
2,688 |
2,703 |
2,647 |
2,698 |
+1.31% |
26,000 |
2024/4/8 |
2,678 |
2,697 |
2,650 |
2,663 |
+0.83% |
23,200 |
2024/4/5 |
2,644 |
2,663 |
2,605 |
2,641 |
-0.38% |
24,300 |
2024/4/4 |
2,660 |
2,681 |
2,641 |
2,651 |
-0.60% |
24,000 |
2024/4/3 |
2,652 |
2,672 |
2,632 |
2,667 |
+0.04% |
17,500 |
2024/4/2 |
2,680 |
2,712 |
2,655 |
2,666 |
-0.30% |
26,500 |
2024/4/1 |
2,692 |
2,692 |
2,645 |
2,674 |
+0.72% |
31,400 |
2024/3/29 |
2,619 |
2,675 |
2,618 |
2,655 |
+2.35% |
26,200 |
2024/3/28 |
2,550 |
2,636 |
2,549 |
2,594 |
+1.77% |
36,100 |
2024/3/27 |
2,572 |
2,572 |
2,542 |
2,549 |
-0.43% |
21,800 |
2024/3/26 |
2,511 |
2,560 |
2,508 |
2,560 |
+1.19% |
22,500 |
2024/3/25 |
2,510 |
2,581 |
2,508 |
2,530 |
+0.80% |
26,500 |
2024/3/22 |
2,500 |
2,520 |
2,488 |
2,510 |
+1.05% |
25,700 |
2024/3/21 |
2,465 |
2,499 |
2,458 |
2,484 |
+1.26% |
16,300 |
2024/3/19 |
2,453 |
2,493 |
2,440 |
2,453 |
+0.00% |
17,000 |
2024/3/18 |
2,445 |
2,474 |
2,445 |
2,453 |
+0.45% |
15,000 |
2024/3/15 |
2,435 |
2,458 |
2,418 |
2,442 |
-0.12% |
12,800 |
2024/3/14 |
2,427 |
2,455 |
2,427 |
2,445 |
+0.78% |
7,200 |
2024/3/13 |
2,457 |
2,469 |
2,416 |
2,426 |
-1.26% |
10,400 |
2024/3/12 |
2,413 |
2,457 |
2,388 |
2,457 |
+1.65% |
22,200 |
2024/3/11 |
2,439 |
2,451 |
2,380 |
2,417 |
-1.71% |
24,300 |
2024/3/8 |
2,461 |
2,495 |
2,437 |
2,459 |
-0.61% |
14,600 |
2024/3/7 |
2,517 |
2,517 |
2,460 |
2,474 |
-1.71% |
16,200 |
2024/3/6 |
2,441 |
2,517 |
2,440 |
2,517 |
+2.73% |
20,300 |
2024/3/5 |
2,451 |
2,460 |
2,430 |
2,450 |
+0.33% |
12,500 |
2024/3/4 |
2,490 |
2,497 |
2,442 |
2,442 |
-1.53% |
19,900 |
2024/3/1 |
2,526 |
2,526 |
2,480 |
2,480 |
-1.82% |
17,600 |
2024/2/29 |
2,494 |
2,529 |
2,486 |
2,526 |
+1.16% |
15,300 |
2024/2/28 |
2,465 |
2,519 |
2,461 |
2,497 |
+1.05% |
21,900 |
2024/2/27 |
2,470 |
2,508 |
2,452 |
2,471 |
+0.86% |
22,900 |
2024/2/26 |
2,460 |
2,492 |
2,447 |
2,450 |
+0.78% |
42,200 |
2024/2/22 |
2,356 |
2,533 |
2,345 |
2,431 |
+3.84% |
178,400 |
2024/2/21 |
2,353 |
2,362 |
2,334 |
2,341 |
-0.81% |
11,400 |
2024/2/20 |
2,377 |
2,384 |
2,352 |
2,360 |
-0.30% |
12,200 |
2024/2/19 |
2,332 |
2,367 |
2,325 |
2,367 |
+1.94% |
14,500 |
2024/2/16 |
2,306 |
2,332 |
2,305 |
2,322 |
+0.69% |
15,700 |
2024/2/15 |
2,340 |
2,349 |
2,305 |
2,306 |
-1.71% |
22,700 |
2024/2/14 |
2,372 |
2,375 |
2,332 |
2,346 |
-1.55% |
23,700 |
2024/2/13 |
2,371 |
2,383 |
2,355 |
2,383 |
+0.17% |
22,400 |
2024/2/9 |
2,392 |
2,399 |
2,372 |
2,379 |
-0.42% |
22,500 |
2024/2/8 |
2,412 |
2,412 |
2,377 |
2,389 |
-1.12% |
26,400 |
2024/2/7 |
2,405 |
2,434 |
2,405 |
2,416 |
+0.46% |
9,600 |
2024/2/6 |
2,434 |
2,434 |
2,400 |
2,405 |
-1.23% |
21,600 |
2024/2/5 |
2,423 |
2,496 |
2,423 |
2,435 |
+0.54% |
28,900 |
2024/2/2 |
2,423 |
2,433 |
2,394 |
2,422 |
+0.46% |
20,700 |
2024/2/1 |
2,442 |
2,442 |
2,407 |
2,411 |
-1.47% |
21,500 |
2024/1/31 |
2,426 |
2,447 |
2,408 |
2,447 |
+1.54% |
31,800 |
2024/1/30 |
2,398 |
2,440 |
2,365 |
2,410 |
+1.26% |
65,700 |
2024/1/29 |
2,357 |
2,396 |
2,357 |
2,380 |
+1.19% |
16,100 |
2024/1/26 |
2,367 |
2,385 |
2,352 |
2,352 |
-1.09% |
23,500 |
2024/1/25 |
2,380 |
2,396 |
2,365 |
2,378 |
-0.88% |
26,200 |
2024/1/24 |
2,380 |
2,400 |
2,368 |
2,399 |
+0.67% |
18,600 |
2024/1/23 |
2,409 |
2,414 |
2,381 |
2,383 |
-1.08% |
24,000 |
2024/1/22 |
2,380 |
2,435 |
2,371 |
2,409 |
+1.18% |
28,200 |
2024/1/19 |
2,435 |
2,436 |
2,381 |
2,381 |
-2.66% |
47,700 |
2024/1/18 |
2,467 |
2,492 |
2,438 |
2,446 |
-0.85% |
28,000 |
2024/1/17 |
2,425 |
2,534 |
2,423 |
2,467 |
+1.27% |
64,600 |
2024/1/16 |
2,410 |
2,457 |
2,390 |
2,436 |
+0.83% |
38,600 |
2024/1/15 |
2,425 |
2,447 |
2,351 |
2,416 |
-0.49% |
62,400 |
2024/1/12 |
2,432 |
2,466 |
2,401 |
2,428 |
+0.54% |
96,200 |
2024/1/11 |
2,335 |
2,446 |
2,335 |
2,415 |
+3.78% |
185,600 |
2024/1/10 |
2,318 |
2,337 |
2,315 |
2,327 |
+0.34% |
23,200 |
2024/1/9 |
2,270 |
2,323 |
2,270 |
2,319 |
+2.34% |
28,400 |
2024/1/5 |
2,285 |
2,288 |
2,262 |
2,266 |
-0.57% |
15,200 |
2024/1/4 |
2,225 |
2,284 |
2,225 |
2,279 |
+2.43% |
36,600 |
2023/12/29 |
2,203 |
2,225 |
2,184 |
2,225 |
+0.72% |
16,100 |
2023/12/28 |
2,190 |
2,221 |
2,190 |
2,209 |
+0.87% |
14,600 |
2023/12/27 |
2,160 |
2,190 |
2,139 |
2,190 |
+1.39% |
18,700 |
2023/12/26 |
2,124 |
2,160 |
2,124 |
2,160 |
+1.41% |
13,800 |
2023/12/25 |
2,164 |
2,172 |
2,130 |
2,130 |
-0.70% |
21,900 |
2023/12/22 |
2,093 |
2,145 |
2,093 |
2,145 |
+2.68% |
27,400 |
2023/12/21 |
2,088 |
2,096 |
2,071 |
2,089 |
+0.00% |
20,400 |
2023/12/20 |
2,085 |
2,107 |
2,078 |
2,089 |
-0.95% |
43,000 |
2023/12/19 |
2,137 |
2,137 |
2,093 |
2,109 |
-1.31% |
29,700 |
2023/12/18 |
2,081 |
2,137 |
2,081 |
2,137 |
+1.86% |
42,600 |
2023/12/15 |
2,097 |
2,109 |
2,072 |
2,098 |
-0.19% |
12,900 |
2023/12/14 |
2,137 |
2,137 |
2,097 |
2,102 |
-2.46% |
26,700 |
2023/12/13 |
2,180 |
2,180 |
2,151 |
2,155 |
-0.65% |
31,200 |
2023/12/12 |
2,189 |
2,190 |
2,166 |
2,169 |
-0.91% |
11,500 |
2023/12/11 |
2,176 |
2,204 |
2,176 |
2,189 |
+0.78% |
9,600 |
2023/12/8 |
2,210 |
2,210 |
2,165 |
2,172 |
-3.17% |
26,800 |
2023/12/7 |
2,242 |
2,243 |
2,229 |
2,243 |
+0.22% |
11,000 |
2023/12/6 |
2,226 |
2,247 |
2,212 |
2,238 |
+1.45% |
12,700 |
2023/12/5 |
2,240 |
2,244 |
2,205 |
2,206 |
-1.69% |
15,900 |
2023/12/4 |
2,275 |
2,275 |
2,237 |
2,244 |
-1.23% |
12,500 |
2023/12/1 |
2,254 |
2,276 |
2,246 |
2,272 |
+1.11% |
28,800 |
2023/11/30 |
2,201 |
2,247 |
2,196 |
2,247 |
+2.09% |
38,200 |
2023/11/29 |
2,166 |
2,204 |
2,163 |
2,201 |
-1.34% |
56,500 |
2023/11/28 |
2,231 |
2,254 |
2,222 |
2,231 |
+0.63% |
63,200 |
2023/11/27 |
2,205 |
2,240 |
2,205 |
2,217 |
+0.59% |
31,300 |
2023/11/24 |
2,218 |
2,224 |
2,204 |
2,204 |
-0.23% |
11,000 |
2023/11/22 |
2,162 |
2,215 |
2,162 |
2,209 |
+1.52% |
19,000 |
2023/11/21 |
2,220 |
2,220 |
2,176 |
2,176 |
-1.23% |
22,700 |
2023/11/20 |
2,240 |
2,248 |
2,203 |
2,203 |
-1.65% |
26,100 |
2023/11/17 |
2,207 |
2,246 |
2,207 |
2,240 |
+1.50% |
23,000 |
2023/11/16 |
2,205 |
2,221 |
2,204 |
2,207 |
+0.64% |
11,200 |
2023/11/15 |
2,220 |
2,224 |
2,193 |
2,193 |
-0.54% |
14,100 |
2023/11/14 |
2,182 |
2,220 |
2,180 |
2,205 |
+0.64% |
25,900 |
2023/11/13 |
2,201 |
2,204 |
2,185 |
2,191 |
+0.18% |
17,800 |
2023/11/10 |
2,177 |
2,190 |
2,150 |
2,187 |
+1.06% |
22,700 |
2023/11/9 |
2,165 |
2,165 |
2,141 |
2,164 |
-0.05% |
15,700 |
2023/11/8 |
2,164 |
2,186 |
2,141 |
2,165 |
+0.28% |
30,900 |
2023/11/7 |
2,180 |
2,181 |
2,157 |
2,159 |
-1.01% |
35,700 |
2023/11/6 |
2,232 |
2,232 |
2,180 |
2,181 |
-0.27% |
26,000 |
2023/11/2 |
2,240 |
2,249 |
2,184 |
2,187 |
-2.02% |
47,100 |
2023/11/1 |
2,223 |
2,237 |
2,207 |
2,232 |
+1.45% |
41,400 |
2023/10/31 |
2,172 |
2,201 |
2,150 |
2,200 |
+2.09% |
51,000 |
2023/10/30 |
2,161 |
2,175 |
2,146 |
2,155 |
-0.78% |
68,500 |
2023/10/27 |
2,126 |
2,172 |
2,125 |
2,172 |
+3.18% |
60,400 |
2023/10/26 |
2,069 |
2,106 |
2,069 |
2,105 |
+1.69% |
35,300 |
|