日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,330 |
2,330 |
2,279 |
2,309 |
+0.35% |
6,000 |
2024/4/25 |
2,296 |
2,301 |
2,262 |
2,301 |
-0.48% |
16,600 |
2024/4/24 |
2,328 |
2,399 |
2,281 |
2,312 |
-0.69% |
12,700 |
2024/4/23 |
2,320 |
2,328 |
2,301 |
2,328 |
+0.78% |
7,100 |
2024/4/22 |
2,334 |
2,344 |
2,310 |
2,310 |
-0.43% |
4,600 |
2024/4/19 |
2,400 |
2,400 |
2,270 |
2,320 |
-3.33% |
16,300 |
2024/4/18 |
2,341 |
2,400 |
2,330 |
2,400 |
+2.13% |
11,600 |
2024/4/17 |
2,395 |
2,396 |
2,335 |
2,350 |
-1.88% |
5,900 |
2024/4/16 |
2,403 |
2,414 |
2,335 |
2,395 |
-0.79% |
15,300 |
2024/4/15 |
2,466 |
2,479 |
2,414 |
2,414 |
-2.11% |
8,800 |
2024/4/12 |
2,420 |
2,472 |
2,420 |
2,466 |
+1.57% |
9,200 |
2024/4/11 |
2,459 |
2,459 |
2,410 |
2,428 |
-1.42% |
5,000 |
2024/4/10 |
2,449 |
2,499 |
2,449 |
2,463 |
+0.12% |
8,200 |
2024/4/9 |
2,437 |
2,470 |
2,430 |
2,460 |
+0.86% |
7,300 |
2024/4/8 |
2,428 |
2,460 |
2,416 |
2,439 |
+0.45% |
3,800 |
2024/4/5 |
2,399 |
2,435 |
2,388 |
2,428 |
+0.37% |
5,700 |
2024/4/4 |
2,430 |
2,440 |
2,400 |
2,419 |
-0.45% |
6,100 |
2024/4/3 |
2,399 |
2,444 |
2,395 |
2,430 |
+0.21% |
6,700 |
2024/4/2 |
2,461 |
2,463 |
2,402 |
2,425 |
-1.34% |
10,200 |
2024/4/1 |
2,558 |
2,558 |
2,458 |
2,458 |
-2.42% |
8,900 |
2024/3/29 |
2,504 |
2,534 |
2,479 |
2,519 |
+0.60% |
12,400 |
2024/3/28 |
2,429 |
2,528 |
2,429 |
2,504 |
+1.58% |
20,700 |
2024/3/27 |
2,435 |
2,486 |
2,430 |
2,465 |
+2.07% |
10,200 |
2024/3/26 |
2,381 |
2,418 |
2,350 |
2,415 |
+2.03% |
12,100 |
2024/3/25 |
2,376 |
2,435 |
2,359 |
2,367 |
+1.07% |
25,500 |
2024/3/22 |
2,410 |
2,410 |
2,330 |
2,342 |
-3.02% |
22,300 |
2024/3/21 |
2,380 |
2,430 |
2,380 |
2,415 |
+3.65% |
33,200 |
2024/3/19 |
2,321 |
2,355 |
2,315 |
2,330 |
+0.43% |
13,400 |
2024/3/18 |
2,304 |
2,330 |
2,296 |
2,320 |
+1.00% |
27,000 |
2024/3/15 |
2,332 |
2,353 |
2,296 |
2,297 |
-2.38% |
52,200 |
2024/3/14 |
2,350 |
2,366 |
2,330 |
2,353 |
+0.13% |
9,600 |
2024/3/13 |
2,376 |
2,399 |
2,324 |
2,350 |
-0.21% |
13,400 |
2024/3/12 |
2,354 |
2,410 |
2,315 |
2,355 |
-0.51% |
28,700 |
2024/3/11 |
2,414 |
2,427 |
2,367 |
2,367 |
-2.27% |
23,900 |
2024/3/8 |
2,432 |
2,448 |
2,419 |
2,422 |
-0.37% |
8,600 |
2024/3/7 |
2,499 |
2,499 |
2,420 |
2,431 |
-1.58% |
16,200 |
2024/3/6 |
2,464 |
2,498 |
2,459 |
2,470 |
+0.24% |
8,900 |
2024/3/5 |
2,512 |
2,513 |
2,441 |
2,464 |
-1.91% |
17,300 |
2024/3/4 |
2,529 |
2,529 |
2,475 |
2,512 |
-0.12% |
11,000 |
2024/3/1 |
2,530 |
2,545 |
2,513 |
2,515 |
-0.51% |
7,000 |
2024/2/29 |
2,580 |
2,580 |
2,504 |
2,528 |
-2.02% |
12,500 |
2024/2/28 |
2,622 |
2,622 |
2,577 |
2,580 |
-0.96% |
14,700 |
2024/2/27 |
2,604 |
2,613 |
2,560 |
2,605 |
+2.16% |
19,800 |
2024/2/26 |
2,594 |
2,613 |
2,550 |
2,550 |
-0.39% |
36,700 |
2024/2/22 |
2,600 |
2,615 |
2,510 |
2,560 |
+0.39% |
45,900 |
2024/2/21 |
2,500 |
2,895 |
2,476 |
2,550 |
+5.72% |
309,300 |
2024/2/20 |
2,411 |
2,440 |
2,373 |
2,412 |
-0.54% |
30,500 |
2024/2/19 |
2,532 |
2,579 |
2,411 |
2,425 |
-4.60% |
54,300 |
2024/2/16 |
2,553 |
2,566 |
2,525 |
2,542 |
-1.13% |
13,800 |
2024/2/15 |
2,724 |
2,724 |
2,551 |
2,571 |
-4.99% |
20,500 |
2024/2/14 |
2,796 |
2,810 |
2,697 |
2,706 |
-4.31% |
15,200 |
2024/2/13 |
2,825 |
2,874 |
2,800 |
2,828 |
-1.63% |
23,300 |
2024/2/9 |
2,816 |
2,910 |
2,801 |
2,875 |
+1.23% |
12,200 |
2024/2/8 |
2,844 |
2,852 |
2,825 |
2,840 |
-0.77% |
3,200 |
2024/2/7 |
2,922 |
2,922 |
2,852 |
2,862 |
-2.05% |
4,000 |
2024/2/6 |
2,850 |
2,944 |
2,839 |
2,922 |
+1.46% |
11,300 |
2024/2/5 |
2,873 |
2,899 |
2,848 |
2,880 |
+0.24% |
8,700 |
2024/2/2 |
2,881 |
2,884 |
2,850 |
2,873 |
+1.02% |
8,100 |
2024/2/1 |
2,890 |
2,890 |
2,831 |
2,844 |
-1.35% |
3,800 |
2024/1/31 |
2,899 |
2,899 |
2,863 |
2,883 |
-0.55% |
1,400 |
2024/1/30 |
2,896 |
2,914 |
2,889 |
2,899 |
+0.35% |
5,300 |
2024/1/29 |
2,866 |
2,893 |
2,858 |
2,889 |
+0.80% |
7,800 |
2024/1/26 |
2,922 |
2,922 |
2,850 |
2,866 |
-0.83% |
12,000 |
2024/1/25 |
2,861 |
2,890 |
2,839 |
2,890 |
+0.42% |
7,700 |
2024/1/24 |
2,815 |
2,880 |
2,815 |
2,878 |
+1.41% |
8,700 |
2024/1/23 |
2,831 |
2,849 |
2,820 |
2,838 |
+0.46% |
3,400 |
2024/1/22 |
2,802 |
2,838 |
2,795 |
2,825 |
+0.86% |
3,900 |
2024/1/19 |
2,811 |
2,821 |
2,800 |
2,801 |
-0.28% |
3,100 |
2024/1/18 |
2,810 |
2,819 |
2,796 |
2,809 |
+0.04% |
2,700 |
2024/1/17 |
2,854 |
2,854 |
2,799 |
2,808 |
-1.51% |
7,300 |
2024/1/16 |
2,898 |
2,898 |
2,839 |
2,851 |
-1.42% |
8,900 |
2024/1/15 |
2,866 |
2,892 |
2,861 |
2,892 |
+1.47% |
5,900 |
2024/1/12 |
2,892 |
2,892 |
2,850 |
2,850 |
-1.45% |
7,500 |
2024/1/11 |
2,905 |
2,914 |
2,878 |
2,892 |
-0.34% |
7,100 |
2024/1/10 |
2,915 |
2,931 |
2,901 |
2,902 |
+0.17% |
5,600 |
2024/1/9 |
2,882 |
2,927 |
2,882 |
2,897 |
+0.17% |
7,200 |
2024/1/5 |
2,889 |
2,932 |
2,889 |
2,892 |
-0.10% |
2,800 |
2024/1/4 |
2,851 |
2,926 |
2,851 |
2,895 |
+0.87% |
5,800 |
2023/12/29 |
2,853 |
2,884 |
2,847 |
2,870 |
+1.06% |
4,600 |
2023/12/28 |
2,790 |
2,853 |
2,790 |
2,840 |
+1.07% |
4,400 |
2023/12/27 |
2,844 |
2,844 |
2,769 |
2,810 |
+0.18% |
16,100 |
2023/12/26 |
2,736 |
2,808 |
2,710 |
2,805 |
+2.75% |
18,700 |
2023/12/25 |
2,822 |
2,822 |
2,730 |
2,730 |
-2.71% |
19,900 |
2023/12/22 |
2,821 |
2,831 |
2,805 |
2,806 |
-0.50% |
4,300 |
2023/12/21 |
2,862 |
2,867 |
2,815 |
2,820 |
-1.61% |
9,200 |
2023/12/20 |
2,862 |
2,921 |
2,862 |
2,866 |
-0.42% |
6,200 |
2023/12/19 |
2,867 |
2,900 |
2,857 |
2,878 |
+0.38% |
6,400 |
2023/12/18 |
2,871 |
2,887 |
2,842 |
2,867 |
-0.14% |
5,400 |
2023/12/15 |
2,853 |
2,891 |
2,843 |
2,871 |
+0.74% |
1,200 |
2023/12/14 |
2,910 |
2,929 |
2,850 |
2,850 |
-2.06% |
4,900 |
2023/12/13 |
2,826 |
2,922 |
2,796 |
2,910 |
+4.23% |
12,000 |
2023/12/12 |
2,815 |
2,831 |
2,792 |
2,792 |
-0.82% |
10,100 |
2023/12/11 |
2,825 |
2,874 |
2,815 |
2,815 |
-0.35% |
6,000 |
2023/12/8 |
2,818 |
2,845 |
2,801 |
2,825 |
-0.18% |
6,700 |
2023/12/7 |
2,884 |
2,890 |
2,808 |
2,830 |
-2.38% |
12,800 |
2023/12/6 |
2,880 |
2,917 |
2,856 |
2,899 |
+0.62% |
10,900 |
2023/12/5 |
2,920 |
2,964 |
2,880 |
2,881 |
-2.47% |
20,200 |
2023/12/4 |
2,988 |
2,988 |
2,902 |
2,954 |
-0.67% |
13,800 |
2023/12/1 |
3,030 |
3,030 |
2,930 |
2,974 |
-2.33% |
19,400 |
2023/11/30 |
3,040 |
3,055 |
3,025 |
3,045 |
+0.16% |
6,100 |
2023/11/29 |
3,035 |
3,120 |
3,035 |
3,040 |
-0.65% |
7,300 |
2023/11/28 |
3,040 |
3,060 |
3,005 |
3,060 |
+0.99% |
7,100 |
2023/11/27 |
3,125 |
3,130 |
3,005 |
3,030 |
-3.66% |
16,500 |
2023/11/24 |
3,190 |
3,190 |
3,105 |
3,145 |
-1.41% |
7,300 |
2023/11/22 |
3,235 |
3,235 |
3,135 |
3,190 |
-2.15% |
11,500 |
2023/11/21 |
3,250 |
3,260 |
3,195 |
3,260 |
+0.31% |
4,400 |
2023/11/20 |
3,200 |
3,330 |
3,200 |
3,250 |
+1.40% |
8,300 |
2023/11/17 |
3,220 |
3,275 |
3,150 |
3,205 |
-0.47% |
6,600 |
2023/11/16 |
3,155 |
3,310 |
3,155 |
3,220 |
+1.42% |
15,400 |
2023/11/15 |
3,150 |
3,215 |
3,150 |
3,175 |
+0.95% |
17,300 |
2023/11/14 |
3,120 |
3,155 |
3,010 |
3,145 |
+0.80% |
11,800 |
2023/11/13 |
3,090 |
3,125 |
2,942 |
3,120 |
+0.97% |
34,500 |
2023/11/10 |
3,055 |
3,110 |
3,040 |
3,090 |
-0.32% |
15,400 |
2023/11/9 |
3,135 |
3,150 |
3,095 |
3,100 |
-1.12% |
4,200 |
2023/11/8 |
3,140 |
3,140 |
3,080 |
3,135 |
-1.26% |
8,600 |
2023/11/7 |
3,105 |
3,195 |
3,105 |
3,175 |
+2.09% |
9,600 |
2023/11/6 |
3,130 |
3,150 |
3,105 |
3,110 |
+0.32% |
8,800 |
2023/11/2 |
3,140 |
3,140 |
3,100 |
3,100 |
-1.27% |
6,600 |
2023/11/1 |
3,135 |
3,155 |
3,085 |
3,140 |
+0.64% |
4,700 |
2023/10/31 |
3,070 |
3,120 |
3,010 |
3,120 |
+2.30% |
6,500 |
2023/10/30 |
3,020 |
3,050 |
2,995 |
3,050 |
+0.16% |
10,300 |
2023/10/27 |
3,040 |
3,090 |
3,010 |
3,045 |
+0.16% |
6,400 |
2023/10/26 |
3,120 |
3,130 |
3,030 |
3,040 |
-4.10% |
12,800 |
|