日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,576 |
2,667 |
2,570 |
2,650 |
+2.51% |
65,600 |
2024/4/25 |
2,662 |
2,685 |
2,580 |
2,585 |
-3.87% |
78,200 |
2024/4/24 |
2,724 |
2,754 |
2,663 |
2,689 |
+0.90% |
42,100 |
2024/4/23 |
2,716 |
2,767 |
2,615 |
2,665 |
-1.88% |
79,500 |
2024/4/22 |
2,645 |
2,736 |
2,645 |
2,716 |
+2.92% |
71,800 |
2024/4/19 |
2,630 |
2,672 |
2,596 |
2,639 |
+0.57% |
92,900 |
2024/4/18 |
2,629 |
2,671 |
2,589 |
2,624 |
-0.94% |
75,800 |
2024/4/17 |
2,735 |
2,770 |
2,633 |
2,649 |
-2.93% |
111,800 |
2024/4/16 |
2,761 |
2,780 |
2,704 |
2,729 |
-3.60% |
104,800 |
2024/4/15 |
2,890 |
2,906 |
2,790 |
2,831 |
-1.84% |
138,400 |
2024/4/12 |
2,959 |
2,979 |
2,870 |
2,884 |
-0.93% |
98,900 |
2024/4/11 |
2,882 |
2,950 |
2,835 |
2,911 |
+0.14% |
109,000 |
2024/4/10 |
2,799 |
2,920 |
2,799 |
2,907 |
+5.29% |
199,200 |
2024/4/9 |
2,728 |
2,784 |
2,705 |
2,761 |
+1.43% |
46,400 |
2024/4/8 |
2,739 |
2,760 |
2,707 |
2,722 |
-0.77% |
68,300 |
2024/4/5 |
2,812 |
2,833 |
2,718 |
2,743 |
-4.16% |
108,400 |
2024/4/4 |
2,840 |
2,892 |
2,809 |
2,862 |
+1.71% |
111,100 |
2024/4/3 |
2,701 |
2,825 |
2,676 |
2,814 |
+2.29% |
110,600 |
2024/4/2 |
2,893 |
2,899 |
2,751 |
2,751 |
-6.11% |
222,100 |
2024/4/1 |
3,000 |
3,010 |
2,920 |
2,930 |
-2.33% |
104,500 |
2024/3/29 |
2,917 |
3,035 |
2,888 |
3,000 |
+4.35% |
235,000 |
2024/3/28 |
2,900 |
2,927 |
2,860 |
2,875 |
+0.14% |
69,900 |
2024/3/27 |
2,876 |
2,888 |
2,841 |
2,871 |
+0.24% |
45,400 |
2024/3/26 |
2,831 |
2,895 |
2,822 |
2,864 |
+0.81% |
53,700 |
2024/3/25 |
2,845 |
2,919 |
2,829 |
2,841 |
-0.70% |
94,300 |
2024/3/22 |
2,858 |
2,895 |
2,830 |
2,861 |
-0.56% |
91,200 |
2024/3/21 |
2,837 |
2,945 |
2,801 |
2,877 |
+3.60% |
175,000 |
2024/3/19 |
2,688 |
2,777 |
2,664 |
2,777 |
+1.91% |
74,600 |
2024/3/18 |
2,735 |
2,763 |
2,688 |
2,725 |
+0.85% |
102,000 |
2024/3/15 |
2,700 |
2,734 |
2,628 |
2,702 |
-1.42% |
200,500 |
2024/3/14 |
2,761 |
2,815 |
2,738 |
2,741 |
-1.76% |
67,600 |
2024/3/13 |
2,861 |
2,922 |
2,772 |
2,790 |
-2.48% |
154,400 |
2024/3/12 |
2,700 |
2,876 |
2,672 |
2,861 |
+6.75% |
186,100 |
2024/3/11 |
2,666 |
2,745 |
2,651 |
2,680 |
-2.44% |
119,400 |
2024/3/8 |
2,785 |
2,844 |
2,737 |
2,747 |
-3.10% |
144,000 |
2024/3/7 |
2,885 |
2,945 |
2,785 |
2,835 |
-1.73% |
213,600 |
2024/3/6 |
2,842 |
2,895 |
2,794 |
2,885 |
-0.10% |
139,600 |
2024/3/5 |
2,882 |
2,890 |
2,727 |
2,888 |
-3.15% |
387,700 |
2024/3/4 |
2,950 |
3,010 |
2,885 |
2,982 |
+4.34% |
351,600 |
2024/3/1 |
2,851 |
2,908 |
2,800 |
2,858 |
+0.49% |
123,900 |
2024/2/29 |
2,850 |
2,890 |
2,790 |
2,844 |
-2.64% |
177,700 |
2024/2/28 |
2,968 |
3,090 |
2,891 |
2,921 |
+0.10% |
352,500 |
2024/2/27 |
2,920 |
2,950 |
2,840 |
2,918 |
+3.48% |
296,800 |
2024/2/26 |
2,688 |
2,835 |
2,667 |
2,820 |
+5.62% |
215,000 |
2024/2/22 |
2,814 |
2,814 |
2,651 |
2,670 |
-3.40% |
148,200 |
2024/2/21 |
2,774 |
2,839 |
2,721 |
2,764 |
-0.68% |
218,600 |
2024/2/20 |
2,740 |
2,823 |
2,668 |
2,783 |
-2.01% |
343,000 |
2024/2/19 |
2,468 |
2,853 |
2,440 |
2,840 |
+15.92% |
762,900 |
2024/2/16 |
2,488 |
2,537 |
2,292 |
2,450 |
-1.05% |
281,900 |
2024/2/15 |
2,356 |
2,545 |
2,221 |
2,476 |
-1.20% |
483,600 |
2024/2/14 |
2,468 |
2,530 |
2,425 |
2,506 |
+2.08% |
209,400 |
2024/2/13 |
2,454 |
2,494 |
2,409 |
2,455 |
+1.49% |
145,800 |
2024/2/9 |
2,448 |
2,470 |
2,414 |
2,419 |
+0.33% |
66,200 |
2024/2/8 |
2,413 |
2,453 |
2,369 |
2,411 |
-0.33% |
74,100 |
2024/2/7 |
2,464 |
2,500 |
2,409 |
2,419 |
-3.01% |
76,800 |
2024/2/6 |
2,539 |
2,539 |
2,453 |
2,494 |
-1.19% |
96,300 |
2024/2/5 |
2,478 |
2,600 |
2,461 |
2,524 |
+2.69% |
292,400 |
2024/2/2 |
2,421 |
2,505 |
2,421 |
2,458 |
+1.74% |
67,800 |
2024/2/1 |
2,447 |
2,470 |
2,415 |
2,416 |
-3.13% |
57,100 |
2024/1/31 |
2,445 |
2,494 |
2,409 |
2,494 |
+1.26% |
71,200 |
2024/1/30 |
2,540 |
2,550 |
2,432 |
2,463 |
-1.72% |
118,800 |
2024/1/29 |
2,490 |
2,517 |
2,401 |
2,506 |
-1.34% |
95,700 |
2024/1/26 |
2,556 |
2,588 |
2,509 |
2,540 |
-0.66% |
109,400 |
2024/1/25 |
2,599 |
2,606 |
2,482 |
2,557 |
-1.16% |
192,900 |
2024/1/24 |
2,570 |
2,622 |
2,543 |
2,587 |
+0.82% |
344,200 |
2024/1/23 |
2,493 |
2,613 |
2,461 |
2,566 |
+0.90% |
449,200 |
2024/1/22 |
2,312 |
2,550 |
2,298 |
2,543 |
+11.58% |
658,000 |
2024/1/19 |
2,271 |
2,321 |
2,250 |
2,279 |
+1.06% |
66,800 |
2024/1/18 |
2,279 |
2,300 |
2,243 |
2,255 |
-2.25% |
63,300 |
2024/1/17 |
2,355 |
2,370 |
2,304 |
2,307 |
-1.62% |
120,100 |
2024/1/16 |
2,333 |
2,374 |
2,320 |
2,345 |
+1.56% |
163,300 |
2024/1/15 |
2,315 |
2,330 |
2,267 |
2,309 |
+0.43% |
104,600 |
2024/1/12 |
2,250 |
2,300 |
2,200 |
2,299 |
+3.05% |
106,600 |
2024/1/11 |
2,249 |
2,250 |
2,214 |
2,231 |
+0.13% |
63,100 |
2024/1/10 |
2,177 |
2,238 |
2,156 |
2,228 |
+2.15% |
102,000 |
2024/1/9 |
2,131 |
2,188 |
2,112 |
2,181 |
+3.32% |
95,100 |
2024/1/5 |
2,200 |
2,200 |
2,107 |
2,111 |
-3.48% |
89,200 |
2024/1/4 |
2,120 |
2,188 |
2,096 |
2,187 |
+0.09% |
79,200 |
2023/12/29 |
2,187 |
2,209 |
2,162 |
2,185 |
-0.32% |
60,900 |
2023/12/28 |
2,157 |
2,200 |
2,097 |
2,192 |
+1.06% |
86,700 |
2023/12/27 |
2,093 |
2,180 |
2,063 |
2,169 |
+4.38% |
176,200 |
2023/12/26 |
2,045 |
2,102 |
2,038 |
2,078 |
+3.18% |
107,200 |
2023/12/25 |
2,050 |
2,075 |
2,011 |
2,014 |
-1.85% |
66,200 |
2023/12/22 |
2,060 |
2,085 |
2,034 |
2,052 |
+0.49% |
69,700 |
2023/12/21 |
2,030 |
2,076 |
2,030 |
2,042 |
-0.20% |
83,300 |
2023/12/20 |
2,030 |
2,110 |
2,024 |
2,046 |
+1.94% |
142,100 |
2023/12/19 |
1,910 |
2,013 |
1,906 |
2,007 |
+4.75% |
91,600 |
2023/12/18 |
1,930 |
1,961 |
1,899 |
1,916 |
-1.03% |
63,300 |
2023/12/15 |
1,945 |
1,989 |
1,906 |
1,936 |
-1.02% |
144,800 |
2023/12/14 |
1,975 |
2,038 |
1,947 |
1,956 |
+0.98% |
128,100 |
2023/12/13 |
1,891 |
1,959 |
1,891 |
1,937 |
+2.32% |
105,000 |
2023/12/12 |
1,972 |
1,980 |
1,882 |
1,893 |
-3.81% |
155,800 |
2023/12/11 |
1,971 |
2,040 |
1,955 |
1,968 |
-0.15% |
85,500 |
2023/12/8 |
1,993 |
2,009 |
1,963 |
1,971 |
-1.74% |
100,000 |
2023/12/7 |
2,030 |
2,030 |
1,984 |
2,006 |
-3.00% |
135,200 |
2023/12/6 |
2,090 |
2,107 |
2,044 |
2,068 |
-0.58% |
127,700 |
2023/12/5 |
2,164 |
2,179 |
2,077 |
2,080 |
-5.58% |
149,800 |
2023/12/4 |
2,216 |
2,240 |
2,105 |
2,203 |
+1.71% |
112,100 |
2023/12/1 |
2,219 |
2,225 |
2,136 |
2,166 |
-2.65% |
118,000 |
2023/11/30 |
2,305 |
2,314 |
2,193 |
2,225 |
+0.91% |
229,200 |
2023/11/29 |
2,078 |
2,205 |
2,074 |
2,205 |
+8.09% |
202,700 |
2023/11/28 |
2,075 |
2,075 |
2,024 |
2,040 |
-1.69% |
52,300 |
2023/11/27 |
2,120 |
2,150 |
2,072 |
2,075 |
-1.57% |
75,500 |
2023/11/24 |
2,121 |
2,129 |
2,105 |
2,108 |
-0.38% |
51,000 |
2023/11/22 |
2,186 |
2,186 |
2,085 |
2,116 |
-2.44% |
98,600 |
2023/11/21 |
2,140 |
2,188 |
2,100 |
2,169 |
+1.17% |
77,400 |
2023/11/20 |
2,059 |
2,171 |
2,055 |
2,144 |
+4.08% |
157,600 |
2023/11/17 |
2,141 |
2,142 |
2,056 |
2,060 |
-4.63% |
167,400 |
2023/11/16 |
2,242 |
2,245 |
2,154 |
2,160 |
-4.34% |
97,400 |
2023/11/15 |
2,210 |
2,309 |
2,210 |
2,258 |
+7.01% |
233,700 |
2023/11/14 |
2,174 |
2,180 |
2,080 |
2,110 |
-2.00% |
158,400 |
2023/11/13 |
2,177 |
2,177 |
2,135 |
2,153 |
-0.09% |
47,500 |
2023/11/10 |
2,164 |
2,166 |
2,115 |
2,155 |
-0.42% |
38,000 |
2023/11/9 |
2,146 |
2,179 |
2,121 |
2,164 |
-0.32% |
54,100 |
2023/11/8 |
2,164 |
2,185 |
2,138 |
2,171 |
+2.16% |
81,200 |
2023/11/7 |
2,173 |
2,177 |
2,119 |
2,125 |
-1.35% |
36,500 |
2023/11/6 |
2,178 |
2,179 |
2,139 |
2,154 |
+4.46% |
73,900 |
2023/11/2 |
2,057 |
2,092 |
2,031 |
2,062 |
+2.54% |
63,300 |
2023/11/1 |
2,037 |
2,054 |
1,993 |
2,011 |
-0.35% |
32,200 |
2023/10/31 |
1,969 |
2,035 |
1,961 |
2,018 |
+1.77% |
64,300 |
2023/10/30 |
1,950 |
1,996 |
1,950 |
1,983 |
+0.81% |
29,400 |
2023/10/27 |
1,999 |
2,005 |
1,955 |
1,967 |
-1.80% |
63,000 |
2023/10/26 |
2,022 |
2,067 |
2,002 |
2,003 |
-3.33% |
60,100 |
|