日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,369 |
2,384 |
2,344 |
2,377 |
+0.34% |
21,500 |
2024/4/25 |
2,430 |
2,435 |
2,351 |
2,369 |
-1.46% |
31,200 |
2024/4/24 |
2,394 |
2,419 |
2,363 |
2,404 |
+1.09% |
22,000 |
2024/4/23 |
2,400 |
2,404 |
2,364 |
2,378 |
+0.72% |
15,500 |
2024/4/22 |
2,343 |
2,368 |
2,324 |
2,361 |
+2.30% |
41,500 |
2024/4/19 |
2,361 |
2,361 |
2,293 |
2,308 |
-2.24% |
33,200 |
2024/4/18 |
2,342 |
2,404 |
2,332 |
2,361 |
+1.20% |
25,000 |
2024/4/17 |
2,300 |
2,367 |
2,286 |
2,333 |
+1.88% |
27,800 |
2024/4/16 |
2,324 |
2,327 |
2,286 |
2,290 |
-2.39% |
45,100 |
2024/4/15 |
2,340 |
2,357 |
2,307 |
2,346 |
-0.30% |
42,100 |
2024/4/12 |
2,391 |
2,439 |
2,352 |
2,353 |
-1.30% |
40,600 |
2024/4/11 |
2,398 |
2,404 |
2,375 |
2,384 |
-1.37% |
29,300 |
2024/4/10 |
2,460 |
2,464 |
2,417 |
2,417 |
-0.90% |
32,700 |
2024/4/9 |
2,423 |
2,452 |
2,396 |
2,439 |
+1.33% |
31,400 |
2024/4/8 |
2,425 |
2,442 |
2,391 |
2,407 |
-0.99% |
47,400 |
2024/4/5 |
2,442 |
2,507 |
2,421 |
2,431 |
-0.33% |
55,100 |
2024/4/4 |
2,486 |
2,486 |
2,436 |
2,439 |
-2.36% |
49,800 |
2024/4/3 |
2,522 |
2,538 |
2,490 |
2,498 |
-2.00% |
40,500 |
2024/4/2 |
2,613 |
2,613 |
2,539 |
2,549 |
-2.30% |
48,300 |
2024/4/1 |
2,683 |
2,685 |
2,609 |
2,609 |
-2.72% |
46,800 |
2024/3/29 |
2,701 |
2,717 |
2,635 |
2,682 |
-0.67% |
49,800 |
2024/3/28 |
2,800 |
2,800 |
2,700 |
2,700 |
-6.74% |
68,500 |
2024/3/27 |
2,799 |
2,937 |
2,792 |
2,895 |
+4.40% |
139,400 |
2024/3/26 |
2,809 |
2,832 |
2,765 |
2,773 |
-1.63% |
68,800 |
2024/3/25 |
2,910 |
2,910 |
2,819 |
2,819 |
-3.36% |
83,600 |
2024/3/22 |
2,982 |
2,982 |
2,908 |
2,917 |
-1.42% |
30,300 |
2024/3/21 |
2,981 |
3,005 |
2,903 |
2,959 |
-0.40% |
42,200 |
2024/3/19 |
2,933 |
2,971 |
2,932 |
2,971 |
+1.30% |
13,100 |
2024/3/18 |
2,905 |
2,940 |
2,879 |
2,933 |
+2.16% |
29,100 |
2024/3/15 |
2,847 |
2,877 |
2,839 |
2,871 |
-0.07% |
26,000 |
2024/3/14 |
2,839 |
2,874 |
2,821 |
2,873 |
+0.74% |
22,900 |
2024/3/13 |
2,902 |
2,902 |
2,851 |
2,852 |
-0.31% |
18,000 |
2024/3/12 |
2,807 |
2,864 |
2,777 |
2,861 |
+0.56% |
30,600 |
2024/3/11 |
2,909 |
2,909 |
2,826 |
2,845 |
-2.03% |
39,600 |
2024/3/8 |
2,880 |
2,939 |
2,871 |
2,904 |
-0.38% |
24,900 |
2024/3/7 |
2,974 |
2,974 |
2,913 |
2,915 |
-1.49% |
21,300 |
2024/3/6 |
2,910 |
2,975 |
2,897 |
2,959 |
+0.78% |
28,500 |
2024/3/5 |
2,918 |
2,961 |
2,892 |
2,936 |
+0.27% |
28,700 |
2024/3/4 |
3,040 |
3,040 |
2,928 |
2,928 |
-2.56% |
49,200 |
2024/3/1 |
3,040 |
3,045 |
3,005 |
3,005 |
-1.15% |
26,900 |
2024/2/29 |
3,040 |
3,060 |
3,010 |
3,040 |
-0.33% |
16,700 |
2024/2/28 |
3,070 |
3,135 |
3,045 |
3,050 |
-1.45% |
23,900 |
2024/2/27 |
3,125 |
3,200 |
3,085 |
3,095 |
+0.16% |
22,600 |
2024/2/26 |
3,120 |
3,155 |
3,085 |
3,090 |
-0.96% |
33,700 |
2024/2/22 |
3,050 |
3,130 |
3,020 |
3,120 |
+2.63% |
38,000 |
2024/2/21 |
3,080 |
3,080 |
3,005 |
3,040 |
-1.30% |
23,700 |
2024/2/20 |
3,200 |
3,200 |
3,065 |
3,080 |
-2.84% |
17,400 |
2024/2/19 |
3,190 |
3,230 |
3,155 |
3,170 |
-0.31% |
15,400 |
2024/2/16 |
3,215 |
3,230 |
3,165 |
3,180 |
+0.32% |
24,600 |
2024/2/15 |
3,170 |
3,205 |
3,160 |
3,170 |
-0.16% |
17,500 |
2024/2/14 |
3,170 |
3,205 |
3,115 |
3,175 |
+0.16% |
23,100 |
2024/2/13 |
3,040 |
3,170 |
3,040 |
3,170 |
+5.32% |
26,300 |
2024/2/9 |
3,035 |
3,095 |
3,010 |
3,010 |
-1.47% |
20,500 |
2024/2/8 |
3,010 |
3,080 |
2,986 |
3,055 |
+0.66% |
22,900 |
2024/2/7 |
3,115 |
3,130 |
3,010 |
3,035 |
-4.71% |
37,600 |
2024/2/6 |
3,125 |
3,240 |
3,105 |
3,185 |
+2.25% |
56,600 |
2024/2/5 |
3,070 |
3,120 |
3,015 |
3,115 |
+1.14% |
38,600 |
2024/2/2 |
3,240 |
3,245 |
3,035 |
3,080 |
-6.95% |
82,700 |
2024/2/1 |
3,355 |
3,415 |
3,310 |
3,310 |
-2.65% |
26,100 |
2024/1/31 |
3,340 |
3,400 |
3,320 |
3,400 |
+1.34% |
13,200 |
2024/1/30 |
3,345 |
3,365 |
3,310 |
3,355 |
+0.90% |
26,000 |
2024/1/29 |
3,345 |
3,400 |
3,305 |
3,325 |
+0.30% |
21,600 |
2024/1/26 |
3,250 |
3,320 |
3,250 |
3,315 |
+1.07% |
17,000 |
2024/1/25 |
3,255 |
3,340 |
3,255 |
3,280 |
+0.61% |
21,100 |
2024/1/24 |
3,295 |
3,295 |
3,255 |
3,260 |
-1.21% |
10,300 |
2024/1/23 |
3,315 |
3,340 |
3,280 |
3,300 |
+0.76% |
16,700 |
2024/1/22 |
3,280 |
3,330 |
3,250 |
3,275 |
+0.31% |
31,700 |
2024/1/19 |
3,275 |
3,295 |
3,210 |
3,265 |
+0.31% |
14,700 |
2024/1/18 |
3,265 |
3,275 |
3,030 |
3,255 |
+0.15% |
12,500 |
2024/1/17 |
3,280 |
3,280 |
3,205 |
3,250 |
-0.46% |
13,500 |
2024/1/16 |
3,275 |
3,300 |
3,265 |
3,265 |
-0.31% |
9,700 |
2024/1/15 |
3,270 |
3,290 |
3,255 |
3,275 |
+0.31% |
18,000 |
2024/1/12 |
3,170 |
3,270 |
3,170 |
3,265 |
+3.00% |
32,600 |
2024/1/11 |
3,160 |
3,210 |
3,145 |
3,170 |
+0.63% |
32,600 |
2024/1/10 |
3,170 |
3,185 |
3,125 |
3,150 |
-0.63% |
22,300 |
2024/1/9 |
3,115 |
3,220 |
3,115 |
3,170 |
+1.77% |
38,500 |
2024/1/5 |
3,050 |
3,125 |
3,045 |
3,115 |
+2.13% |
19,100 |
2024/1/4 |
2,891 |
3,050 |
2,891 |
3,050 |
+5.50% |
30,600 |
2023/12/29 |
2,837 |
2,891 |
2,828 |
2,891 |
+2.55% |
21,200 |
2023/12/28 |
2,849 |
2,860 |
2,806 |
2,819 |
-2.05% |
19,200 |
2023/12/27 |
2,906 |
2,906 |
2,862 |
2,878 |
-0.28% |
87,100 |
2023/12/26 |
2,866 |
2,903 |
2,860 |
2,886 |
+0.49% |
16,800 |
2023/12/25 |
2,888 |
2,890 |
2,855 |
2,872 |
-0.55% |
8,700 |
2023/12/22 |
2,857 |
2,900 |
2,857 |
2,888 |
+1.80% |
16,800 |
2023/12/21 |
2,857 |
2,900 |
2,815 |
2,837 |
-1.66% |
19,000 |
2023/12/20 |
2,850 |
2,901 |
2,836 |
2,885 |
+0.73% |
18,100 |
2023/12/19 |
2,791 |
2,864 |
2,791 |
2,864 |
+2.62% |
17,500 |
2023/12/18 |
2,804 |
2,806 |
2,765 |
2,791 |
+0.04% |
13,500 |
2023/12/15 |
2,769 |
2,835 |
2,769 |
2,790 |
-0.36% |
21,400 |
2023/12/14 |
2,867 |
2,890 |
2,765 |
2,800 |
-2.98% |
38,700 |
2023/12/13 |
2,751 |
2,898 |
2,737 |
2,886 |
+7.25% |
63,600 |
2023/12/12 |
2,713 |
2,725 |
2,665 |
2,691 |
-0.37% |
29,900 |
2023/12/11 |
2,654 |
2,709 |
2,640 |
2,701 |
+2.70% |
22,100 |
2023/12/8 |
2,663 |
2,694 |
2,615 |
2,630 |
-3.06% |
45,000 |
2023/12/7 |
2,794 |
2,794 |
2,701 |
2,713 |
-2.79% |
34,600 |
2023/12/6 |
2,768 |
2,827 |
2,765 |
2,791 |
+1.60% |
34,800 |
2023/12/5 |
2,868 |
2,896 |
2,746 |
2,747 |
-4.22% |
43,300 |
2023/12/4 |
2,969 |
2,990 |
2,815 |
2,868 |
-3.53% |
52,900 |
2023/12/1 |
3,205 |
3,205 |
2,958 |
2,973 |
-7.96% |
64,500 |
2023/11/30 |
3,065 |
3,230 |
3,065 |
3,230 |
+5.38% |
72,600 |
2023/11/29 |
3,040 |
3,070 |
3,035 |
3,065 |
+0.66% |
16,300 |
2023/11/28 |
3,055 |
3,075 |
3,015 |
3,045 |
-1.14% |
21,700 |
2023/11/27 |
3,045 |
3,090 |
3,045 |
3,080 |
+0.98% |
19,000 |
2023/11/24 |
3,040 |
3,070 |
3,025 |
3,050 |
+0.49% |
26,200 |
2023/11/22 |
3,000 |
3,035 |
2,998 |
3,035 |
+1.00% |
10,400 |
2023/11/21 |
3,025 |
3,060 |
2,981 |
3,005 |
-0.50% |
26,600 |
2023/11/20 |
2,968 |
3,025 |
2,968 |
3,020 |
+0.50% |
28,900 |
2023/11/17 |
2,978 |
3,015 |
2,978 |
3,005 |
+1.38% |
25,100 |
2023/11/16 |
3,000 |
3,015 |
2,950 |
2,964 |
-1.20% |
35,400 |
2023/11/15 |
2,988 |
3,005 |
2,962 |
3,000 |
+0.81% |
26,700 |
2023/11/14 |
2,935 |
2,976 |
2,930 |
2,976 |
+1.57% |
29,700 |
2023/11/13 |
2,942 |
2,942 |
2,905 |
2,930 |
-0.41% |
16,000 |
2023/11/10 |
2,900 |
2,942 |
2,885 |
2,942 |
+0.93% |
26,100 |
2023/11/9 |
2,877 |
2,915 |
2,845 |
2,915 |
+2.28% |
20,700 |
2023/11/8 |
2,913 |
2,959 |
2,827 |
2,850 |
-2.16% |
31,800 |
2023/11/7 |
2,892 |
2,977 |
2,870 |
2,913 |
+0.73% |
40,300 |
2023/11/6 |
2,906 |
2,985 |
2,800 |
2,892 |
-1.93% |
70,000 |
2023/11/2 |
2,890 |
2,960 |
2,753 |
2,949 |
+0.44% |
77,400 |
2023/11/1 |
3,000 |
3,030 |
2,933 |
2,936 |
-2.13% |
58,800 |
2023/10/31 |
2,990 |
3,000 |
2,910 |
3,000 |
+1.32% |
29,600 |
2023/10/30 |
2,930 |
2,984 |
2,924 |
2,961 |
-0.64% |
77,100 |
2023/10/27 |
2,925 |
2,990 |
2,925 |
2,980 |
+1.88% |
28,000 |
2023/10/26 |
2,895 |
2,953 |
2,895 |
2,925 |
-0.68% |
27,400 |
|