日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,845 |
2,863 |
2,823 |
2,845 |
+0.00% |
21,300 |
2024/4/25 |
2,919 |
2,919 |
2,844 |
2,845 |
-2.00% |
25,200 |
2024/4/24 |
2,925 |
2,963 |
2,898 |
2,903 |
-0.03% |
19,300 |
2024/4/23 |
2,920 |
2,959 |
2,877 |
2,904 |
-0.10% |
22,800 |
2024/4/22 |
2,863 |
2,914 |
2,840 |
2,907 |
-0.21% |
32,700 |
2024/4/19 |
3,025 |
3,025 |
2,847 |
2,913 |
-5.11% |
82,800 |
2024/4/18 |
3,065 |
3,115 |
3,005 |
3,070 |
-0.49% |
22,400 |
2024/4/17 |
3,100 |
3,145 |
3,070 |
3,085 |
-1.12% |
28,000 |
2024/4/16 |
3,180 |
3,230 |
3,115 |
3,120 |
-3.70% |
52,500 |
2024/4/15 |
3,210 |
3,240 |
3,180 |
3,240 |
-2.26% |
44,900 |
2024/4/12 |
3,550 |
3,585 |
3,255 |
3,315 |
-0.75% |
153,700 |
2024/4/11 |
3,320 |
3,350 |
3,295 |
3,340 |
-0.60% |
19,300 |
2024/4/10 |
3,450 |
3,470 |
3,340 |
3,360 |
-0.59% |
45,000 |
2024/4/9 |
3,275 |
3,455 |
3,270 |
3,380 |
+2.58% |
45,200 |
2024/4/8 |
3,345 |
3,390 |
3,265 |
3,295 |
-1.05% |
41,000 |
2024/4/5 |
3,310 |
3,360 |
3,300 |
3,330 |
-2.49% |
40,300 |
2024/4/4 |
3,485 |
3,485 |
3,360 |
3,415 |
-2.15% |
70,000 |
2024/4/3 |
3,555 |
3,590 |
3,470 |
3,490 |
-4.12% |
54,400 |
2024/4/2 |
3,705 |
3,760 |
3,600 |
3,640 |
-1.62% |
45,400 |
2024/4/1 |
3,845 |
3,850 |
3,700 |
3,700 |
-3.77% |
46,300 |
2024/3/29 |
3,700 |
3,845 |
3,650 |
3,845 |
+5.05% |
46,900 |
2024/3/28 |
3,760 |
3,875 |
3,630 |
3,660 |
-2.53% |
62,500 |
2024/3/27 |
3,870 |
3,870 |
3,740 |
3,755 |
-3.10% |
47,000 |
2024/3/26 |
3,765 |
3,890 |
3,730 |
3,875 |
+2.92% |
50,000 |
2024/3/25 |
3,805 |
3,940 |
3,730 |
3,765 |
-1.44% |
58,300 |
2024/3/22 |
3,920 |
3,960 |
3,790 |
3,820 |
-3.05% |
65,800 |
2024/3/21 |
4,065 |
4,095 |
3,875 |
3,940 |
-1.38% |
115,900 |
2024/3/19 |
4,030 |
4,070 |
3,915 |
3,995 |
-4.08% |
129,000 |
2024/3/18 |
4,065 |
4,245 |
4,055 |
4,165 |
+6.79% |
223,300 |
2024/3/15 |
3,995 |
4,065 |
3,825 |
3,900 |
-7.14% |
311,300 |
2024/3/14 |
3,800 |
4,260 |
3,745 |
4,200 |
+13.82% |
596,900 |
2024/3/13 |
3,970 |
4,000 |
3,650 |
3,690 |
-5.38% |
234,200 |
2024/3/12 |
3,290 |
3,995 |
3,215 |
3,900 |
+18.36% |
547,400 |
2024/3/11 |
3,365 |
3,425 |
3,235 |
3,295 |
-1.20% |
149,900 |
2024/3/8 |
3,255 |
3,420 |
3,195 |
3,335 |
+1.37% |
76,300 |
2024/3/7 |
3,370 |
3,485 |
3,245 |
3,290 |
+0.30% |
125,100 |
2024/3/6 |
3,125 |
3,315 |
3,055 |
3,280 |
+4.79% |
121,300 |
2024/3/5 |
3,050 |
3,150 |
2,985 |
3,130 |
+1.95% |
68,900 |
2024/3/4 |
3,150 |
3,170 |
3,040 |
3,070 |
-0.49% |
54,400 |
2024/3/1 |
3,115 |
3,145 |
3,015 |
3,085 |
-0.64% |
46,800 |
2024/2/29 |
3,170 |
3,170 |
2,970 |
3,105 |
+1.80% |
100,700 |
2024/2/28 |
3,095 |
3,095 |
3,010 |
3,050 |
-1.29% |
50,100 |
2024/2/27 |
3,165 |
3,165 |
3,015 |
3,090 |
-3.59% |
98,700 |
2024/2/26 |
3,300 |
3,430 |
3,165 |
3,205 |
-2.29% |
119,300 |
2024/2/22 |
3,280 |
3,310 |
3,200 |
3,280 |
+3.80% |
78,800 |
2024/2/21 |
3,250 |
3,255 |
3,150 |
3,160 |
-4.68% |
70,800 |
2024/2/20 |
3,300 |
3,435 |
3,200 |
3,315 |
+1.69% |
73,800 |
2024/2/19 |
3,460 |
3,485 |
3,200 |
3,260 |
-6.19% |
131,200 |
2024/2/16 |
3,300 |
3,520 |
3,120 |
3,475 |
+7.92% |
267,500 |
2024/2/15 |
2,801 |
3,220 |
2,667 |
3,220 |
+18.43% |
346,700 |
2024/2/14 |
2,720 |
2,738 |
2,665 |
2,719 |
-1.84% |
115,900 |
2024/2/13 |
2,830 |
2,844 |
2,738 |
2,770 |
-0.36% |
74,800 |
2024/2/9 |
2,820 |
2,860 |
2,777 |
2,780 |
-1.35% |
37,300 |
2024/2/8 |
2,858 |
2,900 |
2,803 |
2,818 |
-1.16% |
51,100 |
2024/2/7 |
2,964 |
2,964 |
2,837 |
2,851 |
-3.84% |
64,400 |
2024/2/6 |
2,985 |
3,025 |
2,935 |
2,965 |
+4.47% |
133,700 |
2024/2/5 |
2,770 |
2,845 |
2,751 |
2,838 |
+2.64% |
45,800 |
2024/2/2 |
2,790 |
2,800 |
2,732 |
2,765 |
+0.44% |
23,900 |
2024/2/1 |
2,850 |
2,850 |
2,741 |
2,753 |
-3.77% |
56,500 |
2024/1/31 |
2,866 |
2,875 |
2,794 |
2,861 |
-0.93% |
50,200 |
2024/1/30 |
3,040 |
3,040 |
2,858 |
2,888 |
-5.00% |
89,700 |
2024/1/29 |
2,950 |
3,160 |
2,949 |
3,040 |
+8.57% |
183,600 |
2024/1/26 |
2,880 |
2,899 |
2,783 |
2,800 |
-2.85% |
35,600 |
2024/1/25 |
2,864 |
2,882 |
2,797 |
2,882 |
+1.80% |
33,400 |
2024/1/24 |
2,798 |
2,865 |
2,787 |
2,831 |
+1.07% |
32,200 |
2024/1/23 |
2,866 |
2,906 |
2,768 |
2,801 |
-1.93% |
54,600 |
2024/1/22 |
2,707 |
2,877 |
2,664 |
2,856 |
+7.25% |
91,500 |
2024/1/19 |
2,565 |
2,667 |
2,561 |
2,663 |
+4.39% |
28,500 |
2024/1/18 |
2,557 |
2,612 |
2,528 |
2,551 |
-0.47% |
22,100 |
2024/1/17 |
2,660 |
2,672 |
2,563 |
2,563 |
-3.90% |
35,500 |
2024/1/16 |
2,691 |
2,735 |
2,662 |
2,667 |
-0.04% |
17,400 |
2024/1/15 |
2,668 |
2,719 |
2,620 |
2,668 |
+0.00% |
34,300 |
2024/1/12 |
2,737 |
2,745 |
2,648 |
2,668 |
-3.37% |
34,100 |
2024/1/11 |
2,784 |
2,789 |
2,748 |
2,761 |
-0.32% |
16,500 |
2024/1/10 |
2,790 |
2,810 |
2,721 |
2,770 |
+0.00% |
28,300 |
2024/1/9 |
2,718 |
2,782 |
2,713 |
2,770 |
+3.36% |
28,000 |
2024/1/5 |
2,755 |
2,762 |
2,660 |
2,680 |
-2.33% |
47,300 |
2024/1/4 |
2,575 |
2,748 |
2,517 |
2,744 |
+4.33% |
52,100 |
2023/12/29 |
2,615 |
2,633 |
2,600 |
2,630 |
+0.57% |
13,000 |
2023/12/28 |
2,613 |
2,629 |
2,536 |
2,615 |
+2.03% |
24,400 |
2023/12/27 |
2,510 |
2,566 |
2,510 |
2,563 |
+2.27% |
25,900 |
2023/12/26 |
2,484 |
2,570 |
2,484 |
2,506 |
+0.76% |
24,100 |
2023/12/25 |
2,517 |
2,574 |
2,487 |
2,487 |
-1.66% |
25,900 |
2023/12/22 |
2,548 |
2,601 |
2,516 |
2,529 |
-1.60% |
29,100 |
2023/12/21 |
2,622 |
2,671 |
2,570 |
2,570 |
-3.82% |
26,400 |
2023/12/20 |
2,698 |
2,752 |
2,672 |
2,672 |
-0.85% |
24,500 |
2023/12/19 |
2,639 |
2,702 |
2,621 |
2,695 |
+2.67% |
23,700 |
2023/12/18 |
2,667 |
2,718 |
2,600 |
2,625 |
-0.53% |
24,200 |
2023/12/15 |
2,601 |
2,670 |
2,601 |
2,639 |
+0.38% |
24,800 |
2023/12/14 |
2,645 |
2,717 |
2,587 |
2,629 |
+3.30% |
47,800 |
2023/12/13 |
2,504 |
2,608 |
2,504 |
2,545 |
+2.13% |
26,800 |
2023/12/12 |
2,565 |
2,565 |
2,469 |
2,492 |
-2.04% |
29,800 |
2023/12/11 |
2,556 |
2,615 |
2,518 |
2,544 |
-0.35% |
24,800 |
2023/12/8 |
2,558 |
2,648 |
2,532 |
2,553 |
-1.43% |
38,400 |
2023/12/7 |
2,654 |
2,654 |
2,582 |
2,590 |
-3.25% |
27,300 |
2023/12/6 |
2,682 |
2,755 |
2,635 |
2,677 |
-0.19% |
41,400 |
2023/12/5 |
2,850 |
2,888 |
2,677 |
2,682 |
-6.55% |
79,200 |
2023/12/4 |
2,688 |
2,870 |
2,681 |
2,870 |
+8.42% |
60,600 |
2023/12/1 |
2,682 |
2,691 |
2,642 |
2,647 |
-2.25% |
14,200 |
2023/11/30 |
2,725 |
2,737 |
2,682 |
2,708 |
+0.11% |
13,900 |
2023/11/29 |
2,637 |
2,750 |
2,637 |
2,705 |
+1.54% |
26,400 |
2023/11/28 |
2,702 |
2,742 |
2,664 |
2,664 |
-1.33% |
25,700 |
2023/11/27 |
2,769 |
2,829 |
2,699 |
2,700 |
-2.98% |
25,700 |
2023/11/24 |
2,833 |
2,885 |
2,771 |
2,783 |
-1.07% |
35,600 |
2023/11/22 |
2,861 |
2,885 |
2,782 |
2,813 |
-2.66% |
41,500 |
2023/11/21 |
2,895 |
2,950 |
2,806 |
2,890 |
+0.56% |
46,800 |
2023/11/20 |
2,869 |
2,992 |
2,856 |
2,874 |
+3.20% |
106,600 |
2023/11/17 |
2,820 |
2,920 |
2,747 |
2,785 |
-1.07% |
59,700 |
2023/11/16 |
2,950 |
2,950 |
2,745 |
2,815 |
-6.79% |
131,000 |
2023/11/15 |
3,200 |
3,215 |
2,910 |
3,020 |
+8.52% |
274,400 |
2023/11/14 |
2,683 |
2,783 |
2,664 |
2,783 |
+21.90% |
229,800 |
2023/11/13 |
2,339 |
2,379 |
2,243 |
2,283 |
-1.42% |
63,900 |
2023/11/10 |
2,302 |
2,316 |
2,251 |
2,316 |
-0.34% |
19,100 |
2023/11/9 |
2,317 |
2,335 |
2,277 |
2,324 |
+0.65% |
10,100 |
2023/11/8 |
2,401 |
2,401 |
2,308 |
2,309 |
-3.35% |
21,400 |
2023/11/7 |
2,380 |
2,414 |
2,351 |
2,389 |
+0.21% |
20,200 |
2023/11/6 |
2,280 |
2,414 |
2,280 |
2,384 |
+6.76% |
50,000 |
2023/11/2 |
2,174 |
2,242 |
2,150 |
2,233 |
+5.13% |
23,500 |
2023/11/1 |
2,203 |
2,206 |
2,107 |
2,124 |
-4.28% |
26,900 |
2023/10/31 |
2,219 |
2,219 |
2,145 |
2,219 |
-0.85% |
25,200 |
2023/10/30 |
2,159 |
2,248 |
2,159 |
2,238 |
+1.82% |
19,500 |
2023/10/27 |
2,210 |
2,220 |
2,150 |
2,198 |
-1.43% |
25,500 |
2023/10/26 |
2,230 |
2,249 |
2,212 |
2,230 |
-1.55% |
17,100 |
|