日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,583 |
2,629 |
2,572 |
2,575 |
-0.54% |
335,400 |
2024/4/24 |
2,636 |
2,636 |
2,570 |
2,589 |
-0.77% |
384,100 |
2024/4/23 |
2,700 |
2,700 |
2,608 |
2,609 |
-3.01% |
402,500 |
2024/4/22 |
2,680 |
2,690 |
2,628 |
2,690 |
+2.20% |
410,100 |
2024/4/19 |
2,640 |
2,698 |
2,585 |
2,632 |
-1.28% |
418,000 |
2024/4/18 |
2,650 |
2,746 |
2,640 |
2,666 |
-1.95% |
367,700 |
2024/4/17 |
2,690 |
2,758 |
2,663 |
2,719 |
+0.18% |
448,900 |
2024/4/16 |
2,690 |
2,764 |
2,688 |
2,714 |
-0.70% |
388,500 |
2024/4/15 |
2,750 |
2,765 |
2,706 |
2,733 |
-1.05% |
311,900 |
2024/4/12 |
2,791 |
2,816 |
2,756 |
2,762 |
-2.06% |
381,500 |
2024/4/11 |
2,820 |
2,839 |
2,779 |
2,820 |
+0.64% |
509,900 |
2024/4/10 |
2,885 |
2,892 |
2,791 |
2,802 |
-3.41% |
559,400 |
2024/4/9 |
2,890 |
2,922 |
2,840 |
2,901 |
-0.65% |
335,900 |
2024/4/8 |
2,916 |
2,980 |
2,885 |
2,920 |
+0.86% |
332,700 |
2024/4/5 |
2,850 |
2,914 |
2,833 |
2,895 |
+0.21% |
262,800 |
2024/4/4 |
2,835 |
2,900 |
2,800 |
2,889 |
+1.94% |
687,700 |
2024/4/3 |
3,060 |
3,095 |
2,834 |
2,834 |
-7.23% |
1,352,200 |
2024/4/2 |
3,000 |
3,075 |
2,944 |
3,055 |
+2.76% |
687,000 |
2024/4/1 |
3,125 |
3,145 |
2,940 |
2,973 |
-4.10% |
452,900 |
2024/3/29 |
3,020 |
3,130 |
2,975 |
3,100 |
+2.14% |
461,000 |
2024/3/28 |
3,060 |
3,110 |
3,030 |
3,035 |
-2.47% |
279,400 |
2024/3/27 |
3,120 |
3,166 |
3,082 |
3,112 |
+0.26% |
105,000 |
2024/3/26 |
3,126 |
3,130 |
3,046 |
3,104 |
-0.06% |
113,500 |
2024/3/25 |
3,198 |
3,236 |
3,088 |
3,106 |
-3.24% |
360,900 |
2024/3/22 |
3,010 |
3,236 |
2,970 |
3,210 |
+6.72% |
404,100 |
2024/3/21 |
2,992 |
3,104 |
2,992 |
3,008 |
+0.87% |
115,700 |
2024/3/19 |
2,970 |
3,000 |
2,950 |
2,982 |
+0.81% |
89,900 |
2024/3/18 |
2,910 |
2,964 |
2,894 |
2,958 |
+0.20% |
144,200 |
2024/3/15 |
3,030 |
3,060 |
2,914 |
2,952 |
-3.84% |
177,900 |
2024/3/14 |
3,048 |
3,074 |
3,022 |
3,070 |
+1.19% |
68,000 |
2024/3/13 |
3,084 |
3,092 |
2,992 |
3,034 |
-1.49% |
83,100 |
2024/3/12 |
2,950 |
3,082 |
2,930 |
3,080 |
+2.94% |
139,700 |
2024/3/11 |
2,908 |
3,030 |
2,902 |
2,992 |
+2.89% |
194,700 |
2024/3/8 |
3,040 |
3,102 |
2,878 |
2,908 |
-3.77% |
354,800 |
2024/3/7 |
3,120 |
3,164 |
3,012 |
3,022 |
-5.03% |
274,700 |
2024/3/6 |
3,202 |
3,250 |
3,130 |
3,182 |
-1.18% |
267,000 |
2024/3/5 |
3,224 |
3,256 |
3,186 |
3,220 |
-4.22% |
410,200 |
2024/3/4 |
3,508 |
3,560 |
3,362 |
3,362 |
-4.49% |
255,600 |
2024/3/1 |
3,620 |
3,694 |
3,520 |
3,520 |
-4.86% |
296,000 |
2024/2/29 |
3,520 |
3,730 |
3,440 |
3,700 |
+6.32% |
269,800 |
2024/2/28 |
3,414 |
3,520 |
3,344 |
3,480 |
+4.19% |
440,500 |
2024/2/27 |
3,448 |
3,474 |
3,306 |
3,340 |
-3.24% |
153,700 |
2024/2/26 |
3,310 |
3,600 |
3,304 |
3,452 |
+4.48% |
148,000 |
2024/2/22 |
3,228 |
3,330 |
3,204 |
3,304 |
+2.99% |
77,300 |
2024/2/21 |
3,238 |
3,238 |
3,180 |
3,208 |
-0.93% |
49,000 |
2024/2/20 |
3,300 |
3,300 |
3,206 |
3,238 |
+0.56% |
51,900 |
2024/2/19 |
3,272 |
3,272 |
3,180 |
3,220 |
-1.23% |
87,600 |
2024/2/16 |
3,400 |
3,420 |
3,200 |
3,260 |
-4.12% |
131,800 |
2024/2/15 |
3,440 |
3,458 |
3,348 |
3,400 |
-8.41% |
204,300 |
2024/2/14 |
3,638 |
3,722 |
3,614 |
3,712 |
+1.59% |
35,200 |
2024/2/13 |
3,618 |
3,676 |
3,598 |
3,654 |
+0.38% |
56,700 |
2024/2/9 |
3,680 |
3,738 |
3,636 |
3,640 |
-1.09% |
48,200 |
2024/2/8 |
3,606 |
3,754 |
3,564 |
3,680 |
+0.99% |
92,300 |
2024/2/7 |
3,690 |
3,722 |
3,624 |
3,644 |
-2.31% |
72,200 |
2024/2/6 |
3,776 |
3,788 |
3,706 |
3,730 |
-1.64% |
68,700 |
2024/2/5 |
3,936 |
3,950 |
3,792 |
3,792 |
-3.27% |
89,300 |
2024/2/2 |
3,974 |
4,086 |
3,906 |
3,920 |
-0.86% |
97,100 |
2024/2/1 |
3,910 |
4,006 |
3,906 |
3,954 |
-0.25% |
79,200 |
2024/1/31 |
3,894 |
3,978 |
3,830 |
3,964 |
+3.23% |
150,200 |
2024/1/30 |
3,790 |
3,914 |
3,712 |
3,840 |
+8.05% |
320,900 |
2024/1/29 |
3,510 |
3,554 |
3,466 |
3,554 |
+2.13% |
97,700 |
2024/1/26 |
3,456 |
3,510 |
3,436 |
3,480 |
+0.58% |
49,700 |
2024/1/25 |
3,424 |
3,506 |
3,416 |
3,460 |
-0.46% |
82,500 |
2024/1/24 |
3,628 |
3,654 |
3,476 |
3,476 |
-4.51% |
91,800 |
2024/1/23 |
3,780 |
3,786 |
3,634 |
3,640 |
-3.09% |
56,200 |
2024/1/22 |
3,764 |
3,792 |
3,732 |
3,756 |
-0.16% |
35,500 |
2024/1/19 |
3,780 |
3,788 |
3,712 |
3,762 |
+0.43% |
38,100 |
2024/1/18 |
3,736 |
3,766 |
3,708 |
3,746 |
+0.43% |
29,200 |
2024/1/17 |
3,780 |
3,840 |
3,730 |
3,730 |
-1.32% |
50,700 |
2024/1/16 |
3,858 |
3,910 |
3,770 |
3,780 |
-2.53% |
41,400 |
2024/1/15 |
3,806 |
3,888 |
3,760 |
3,878 |
+2.38% |
50,300 |
2024/1/12 |
3,804 |
3,840 |
3,744 |
3,788 |
-0.42% |
30,300 |
2024/1/11 |
3,776 |
3,842 |
3,710 |
3,804 |
+1.44% |
83,200 |
2024/1/10 |
3,740 |
3,784 |
3,718 |
3,750 |
+0.54% |
37,300 |
2024/1/9 |
3,602 |
3,752 |
3,602 |
3,730 |
+2.87% |
44,800 |
2024/1/5 |
3,800 |
3,828 |
3,626 |
3,626 |
-4.58% |
70,000 |
2024/1/4 |
3,744 |
3,860 |
3,732 |
3,800 |
+0.37% |
35,100 |
2023/12/29 |
3,790 |
3,840 |
3,762 |
3,786 |
+0.69% |
58,600 |
2023/12/28 |
3,718 |
3,778 |
3,708 |
3,760 |
-0.32% |
46,800 |
2023/12/27 |
3,730 |
3,788 |
3,714 |
3,772 |
-0.74% |
57,300 |
2023/12/26 |
3,848 |
3,890 |
3,776 |
3,800 |
-1.30% |
32,700 |
2023/12/25 |
3,816 |
3,858 |
3,762 |
3,850 |
+1.21% |
43,800 |
2023/12/22 |
3,926 |
3,932 |
3,784 |
3,804 |
-3.16% |
58,000 |
2023/12/21 |
3,846 |
3,942 |
3,766 |
3,928 |
-0.76% |
72,600 |
2023/12/20 |
3,938 |
4,040 |
3,902 |
3,958 |
+1.75% |
86,700 |
2023/12/19 |
3,746 |
3,900 |
3,746 |
3,890 |
+4.35% |
58,500 |
2023/12/18 |
3,688 |
3,776 |
3,660 |
3,728 |
+0.16% |
61,400 |
2023/12/15 |
3,700 |
3,830 |
3,646 |
3,722 |
-0.96% |
189,300 |
2023/12/14 |
4,078 |
4,154 |
3,706 |
3,758 |
-6.19% |
288,300 |
2023/12/13 |
3,822 |
4,016 |
3,822 |
4,006 |
+6.37% |
171,600 |
2023/12/12 |
3,580 |
3,780 |
3,580 |
3,766 |
+6.08% |
174,900 |
2023/12/11 |
3,356 |
3,554 |
3,356 |
3,550 |
+6.67% |
86,600 |
2023/12/8 |
3,312 |
3,390 |
3,308 |
3,328 |
+0.36% |
60,400 |
2023/12/7 |
3,270 |
3,330 |
3,236 |
3,316 |
+1.04% |
46,900 |
2023/12/6 |
3,178 |
3,290 |
3,170 |
3,282 |
+3.80% |
37,400 |
2023/12/5 |
3,178 |
3,230 |
3,142 |
3,162 |
-0.57% |
30,300 |
2023/12/4 |
3,100 |
3,214 |
3,082 |
3,180 |
+2.85% |
45,100 |
2023/12/1 |
3,074 |
3,118 |
3,036 |
3,092 |
+0.59% |
20,600 |
2023/11/30 |
3,084 |
3,124 |
3,056 |
3,074 |
-0.13% |
37,800 |
2023/11/29 |
3,004 |
3,078 |
3,002 |
3,078 |
+2.46% |
21,600 |
2023/11/28 |
3,030 |
3,030 |
2,988 |
3,004 |
-0.33% |
15,100 |
2023/11/27 |
3,100 |
3,100 |
3,012 |
3,014 |
-1.95% |
14,800 |
2023/11/24 |
3,076 |
3,108 |
3,060 |
3,074 |
+0.92% |
27,100 |
2023/11/22 |
3,010 |
3,070 |
3,010 |
3,046 |
+0.26% |
17,900 |
2023/11/21 |
2,988 |
3,046 |
2,948 |
3,038 |
+2.01% |
34,300 |
2023/11/20 |
3,062 |
3,068 |
2,978 |
2,978 |
-3.00% |
30,100 |
2023/11/17 |
3,080 |
3,092 |
3,054 |
3,070 |
+0.26% |
31,600 |
2023/11/16 |
3,038 |
3,094 |
3,022 |
3,062 |
+0.07% |
50,500 |
2023/11/15 |
3,088 |
3,118 |
3,032 |
3,060 |
+0.26% |
48,700 |
2023/11/14 |
3,004 |
3,052 |
2,972 |
3,052 |
+0.86% |
35,800 |
2023/11/13 |
3,020 |
3,032 |
2,980 |
3,026 |
+0.20% |
43,300 |
2023/11/10 |
3,112 |
3,124 |
3,006 |
3,020 |
-3.27% |
85,000 |
2023/11/9 |
3,078 |
3,140 |
3,054 |
3,122 |
+1.04% |
49,700 |
2023/11/8 |
2,994 |
3,120 |
2,990 |
3,090 |
+4.32% |
124,100 |
2023/11/7 |
2,942 |
3,020 |
2,942 |
2,962 |
-0.20% |
57,000 |
2023/11/6 |
2,892 |
2,984 |
2,884 |
2,968 |
+3.63% |
64,500 |
2023/11/2 |
2,866 |
2,870 |
2,814 |
2,864 |
+0.35% |
51,700 |
2023/11/1 |
2,708 |
2,858 |
2,694 |
2,854 |
+5.63% |
155,700 |
2023/10/31 |
2,652 |
2,726 |
2,600 |
2,702 |
+3.05% |
68,500 |
2023/10/30 |
2,638 |
2,700 |
2,620 |
2,622 |
+0.31% |
148,200 |
2023/10/27 |
2,612 |
2,630 |
2,548 |
2,614 |
+0.38% |
79,300 |
2023/10/26 |
2,614 |
2,666 |
2,594 |
2,604 |
-1.06% |
104,200 |
2023/10/25 |
2,788 |
2,788 |
2,608 |
2,632 |
-4.43% |
234,700 |
|