日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,691 |
2,743 |
2,679 |
2,731 |
+1.64% |
103,000 |
2024/4/25 |
2,656 |
2,704 |
2,655 |
2,687 |
+0.56% |
91,000 |
2024/4/24 |
2,655 |
2,676 |
2,642 |
2,672 |
+1.79% |
82,600 |
2024/4/23 |
2,666 |
2,674 |
2,621 |
2,625 |
-0.87% |
117,200 |
2024/4/22 |
2,615 |
2,655 |
2,601 |
2,648 |
+3.80% |
165,900 |
2024/4/19 |
2,600 |
2,605 |
2,535 |
2,551 |
-2.45% |
122,700 |
2024/4/18 |
2,580 |
2,632 |
2,570 |
2,615 |
+1.32% |
115,300 |
2024/4/17 |
2,640 |
2,645 |
2,581 |
2,581 |
-2.35% |
138,400 |
2024/4/16 |
2,664 |
2,667 |
2,629 |
2,643 |
-1.05% |
79,500 |
2024/4/15 |
2,650 |
2,680 |
2,639 |
2,671 |
-0.07% |
75,800 |
2024/4/12 |
2,677 |
2,684 |
2,664 |
2,673 |
+0.79% |
77,100 |
2024/4/11 |
2,619 |
2,667 |
2,619 |
2,652 |
+0.19% |
57,000 |
2024/4/10 |
2,659 |
2,674 |
2,647 |
2,647 |
-0.23% |
63,900 |
2024/4/9 |
2,620 |
2,664 |
2,613 |
2,653 |
+2.16% |
111,500 |
2024/4/8 |
2,593 |
2,610 |
2,578 |
2,597 |
+0.04% |
119,600 |
2024/4/5 |
2,596 |
2,616 |
2,562 |
2,596 |
-0.65% |
131,300 |
2024/4/4 |
2,600 |
2,619 |
2,586 |
2,613 |
+0.65% |
141,300 |
2024/4/3 |
2,624 |
2,626 |
2,596 |
2,596 |
-1.70% |
208,100 |
2024/4/2 |
2,685 |
2,685 |
2,641 |
2,641 |
-1.71% |
160,800 |
2024/4/1 |
2,702 |
2,725 |
2,685 |
2,687 |
-0.52% |
116,100 |
2024/3/29 |
2,678 |
2,706 |
2,659 |
2,701 |
+1.35% |
108,800 |
2024/3/28 |
2,721 |
2,739 |
2,665 |
2,665 |
-4.82% |
210,500 |
2024/3/27 |
2,821 |
2,824 |
2,780 |
2,800 |
-0.85% |
183,600 |
2024/3/26 |
2,803 |
2,838 |
2,794 |
2,824 |
+0.71% |
111,700 |
2024/3/25 |
2,770 |
2,842 |
2,762 |
2,804 |
+0.97% |
264,800 |
2024/3/22 |
2,754 |
2,782 |
2,737 |
2,777 |
+1.57% |
124,800 |
2024/3/21 |
2,776 |
2,776 |
2,733 |
2,734 |
-0.15% |
160,400 |
2024/3/19 |
2,727 |
2,753 |
2,706 |
2,738 |
+0.18% |
105,400 |
2024/3/18 |
2,741 |
2,748 |
2,719 |
2,733 |
+0.04% |
115,400 |
2024/3/15 |
2,738 |
2,740 |
2,711 |
2,732 |
+0.55% |
142,200 |
2024/3/14 |
2,704 |
2,717 |
2,680 |
2,717 |
+0.07% |
91,400 |
2024/3/13 |
2,758 |
2,775 |
2,709 |
2,715 |
-0.80% |
83,600 |
2024/3/12 |
2,720 |
2,737 |
2,653 |
2,737 |
-0.04% |
203,000 |
2024/3/11 |
2,746 |
2,764 |
2,724 |
2,738 |
-1.65% |
111,600 |
2024/3/8 |
2,721 |
2,789 |
2,715 |
2,784 |
+1.46% |
153,600 |
2024/3/7 |
2,811 |
2,812 |
2,728 |
2,744 |
-2.14% |
210,400 |
2024/3/6 |
2,772 |
2,808 |
2,753 |
2,804 |
+0.36% |
201,000 |
2024/3/5 |
2,791 |
2,809 |
2,761 |
2,794 |
-0.11% |
128,100 |
2024/3/4 |
2,863 |
2,864 |
2,785 |
2,797 |
-2.34% |
198,700 |
2024/3/1 |
2,831 |
2,870 |
2,826 |
2,864 |
+0.74% |
101,000 |
2024/2/29 |
2,840 |
2,853 |
2,822 |
2,843 |
+0.39% |
139,400 |
2024/2/28 |
2,848 |
2,848 |
2,817 |
2,832 |
-1.60% |
140,100 |
2024/2/27 |
2,811 |
2,884 |
2,811 |
2,878 |
+2.46% |
135,400 |
2024/2/26 |
2,782 |
2,830 |
2,782 |
2,809 |
+1.15% |
115,600 |
2024/2/22 |
2,837 |
2,841 |
2,758 |
2,777 |
-1.63% |
242,300 |
2024/2/21 |
2,848 |
2,872 |
2,809 |
2,823 |
-1.60% |
109,200 |
2024/2/20 |
2,826 |
2,880 |
2,821 |
2,869 |
+2.21% |
127,600 |
2024/2/19 |
2,800 |
2,814 |
2,778 |
2,807 |
-0.07% |
137,900 |
2024/2/16 |
2,833 |
2,848 |
2,803 |
2,809 |
-0.18% |
92,900 |
2024/2/15 |
2,852 |
2,861 |
2,803 |
2,814 |
-0.88% |
96,100 |
2024/2/14 |
2,898 |
2,898 |
2,826 |
2,839 |
-2.51% |
106,000 |
2024/2/13 |
2,910 |
2,925 |
2,892 |
2,912 |
+1.22% |
89,000 |
2024/2/9 |
2,837 |
2,898 |
2,816 |
2,877 |
+1.77% |
121,400 |
2024/2/8 |
2,790 |
2,840 |
2,774 |
2,827 |
+1.58% |
117,700 |
2024/2/7 |
2,837 |
2,852 |
2,780 |
2,783 |
-2.42% |
203,700 |
2024/2/6 |
2,859 |
2,881 |
2,816 |
2,852 |
+1.46% |
173,800 |
2024/2/5 |
2,798 |
2,847 |
2,775 |
2,811 |
-3.00% |
313,100 |
2024/2/2 |
2,922 |
2,925 |
2,879 |
2,898 |
-0.75% |
199,800 |
2024/2/1 |
2,939 |
2,962 |
2,912 |
2,920 |
-1.88% |
109,500 |
2024/1/31 |
2,975 |
2,988 |
2,950 |
2,976 |
-0.23% |
85,500 |
2024/1/30 |
3,010 |
3,015 |
2,983 |
2,983 |
-0.57% |
68,400 |
2024/1/29 |
3,015 |
3,015 |
2,992 |
3,000 |
+0.20% |
67,900 |
2024/1/26 |
3,025 |
3,030 |
2,994 |
2,994 |
-1.67% |
86,800 |
2024/1/25 |
3,010 |
3,050 |
3,010 |
3,045 |
+0.66% |
51,500 |
2024/1/24 |
3,060 |
3,060 |
3,010 |
3,025 |
-1.14% |
58,700 |
2024/1/23 |
3,060 |
3,085 |
3,045 |
3,060 |
+0.00% |
62,400 |
2024/1/22 |
3,050 |
3,080 |
3,035 |
3,060 |
+0.99% |
45,400 |
2024/1/19 |
3,060 |
3,060 |
3,020 |
3,030 |
-0.16% |
80,000 |
2024/1/18 |
3,010 |
3,050 |
3,005 |
3,035 |
+0.83% |
43,900 |
2024/1/17 |
3,050 |
3,080 |
3,005 |
3,010 |
-0.33% |
93,700 |
2024/1/16 |
3,055 |
3,060 |
3,015 |
3,020 |
-1.31% |
82,500 |
2024/1/15 |
3,020 |
3,075 |
3,010 |
3,060 |
+0.99% |
50,400 |
2024/1/12 |
3,060 |
3,090 |
3,000 |
3,030 |
+0.00% |
98,100 |
2024/1/11 |
3,065 |
3,080 |
3,025 |
3,030 |
-0.33% |
118,200 |
2024/1/10 |
2,950 |
3,050 |
2,950 |
3,040 |
+2.36% |
157,200 |
2024/1/9 |
2,916 |
2,987 |
2,916 |
2,970 |
+2.95% |
166,400 |
2024/1/5 |
2,919 |
2,940 |
2,884 |
2,885 |
-1.10% |
108,300 |
2024/1/4 |
2,863 |
2,921 |
2,826 |
2,917 |
+1.60% |
128,100 |
2023/12/29 |
2,876 |
2,885 |
2,847 |
2,871 |
+0.95% |
76,800 |
2023/12/28 |
2,808 |
2,850 |
2,806 |
2,844 |
+0.64% |
33,200 |
2023/12/27 |
2,810 |
2,833 |
2,798 |
2,826 |
+1.33% |
61,200 |
2023/12/26 |
2,755 |
2,804 |
2,755 |
2,789 |
+0.94% |
57,900 |
2023/12/25 |
2,842 |
2,842 |
2,745 |
2,763 |
-1.88% |
114,100 |
2023/12/22 |
2,817 |
2,829 |
2,794 |
2,816 |
+0.07% |
100,100 |
2023/12/21 |
2,759 |
2,817 |
2,745 |
2,814 |
+1.04% |
115,800 |
2023/12/20 |
2,795 |
2,815 |
2,779 |
2,785 |
+0.14% |
110,800 |
2023/12/19 |
2,765 |
2,794 |
2,748 |
2,781 |
+0.80% |
78,300 |
2023/12/18 |
2,760 |
2,765 |
2,705 |
2,759 |
-1.57% |
130,300 |
2023/12/15 |
2,765 |
2,813 |
2,752 |
2,803 |
+1.93% |
134,600 |
2023/12/14 |
2,814 |
2,828 |
2,750 |
2,750 |
-1.36% |
120,500 |
2023/12/13 |
2,777 |
2,808 |
2,740 |
2,788 |
+0.80% |
110,400 |
2023/12/12 |
2,750 |
2,778 |
2,747 |
2,766 |
+0.73% |
92,000 |
2023/12/11 |
2,744 |
2,763 |
2,722 |
2,746 |
+1.74% |
156,400 |
2023/12/8 |
2,706 |
2,712 |
2,657 |
2,699 |
-0.33% |
188,500 |
2023/12/7 |
2,761 |
2,761 |
2,698 |
2,708 |
-2.83% |
176,900 |
2023/12/6 |
2,743 |
2,793 |
2,743 |
2,787 |
+1.98% |
110,200 |
2023/12/5 |
2,736 |
2,765 |
2,731 |
2,733 |
-1.62% |
106,300 |
2023/12/4 |
2,780 |
2,813 |
2,763 |
2,778 |
-1.35% |
114,100 |
2023/12/1 |
2,820 |
2,862 |
2,808 |
2,816 |
-0.32% |
150,400 |
2023/11/30 |
2,816 |
2,837 |
2,808 |
2,825 |
+0.39% |
89,600 |
2023/11/29 |
2,820 |
2,838 |
2,811 |
2,814 |
-0.18% |
65,400 |
2023/11/28 |
2,805 |
2,825 |
2,787 |
2,819 |
-0.74% |
76,700 |
2023/11/27 |
2,860 |
2,873 |
2,820 |
2,840 |
-1.22% |
84,500 |
2023/11/24 |
2,877 |
2,900 |
2,868 |
2,875 |
-0.42% |
67,800 |
2023/11/22 |
2,914 |
2,940 |
2,884 |
2,887 |
-0.10% |
66,400 |
2023/11/21 |
2,840 |
2,898 |
2,837 |
2,890 |
+2.34% |
93,800 |
2023/11/20 |
2,849 |
2,879 |
2,824 |
2,824 |
-0.67% |
65,700 |
2023/11/17 |
2,841 |
2,843 |
2,805 |
2,843 |
+0.11% |
80,900 |
2023/11/16 |
2,843 |
2,872 |
2,810 |
2,840 |
-0.46% |
61,000 |
2023/11/15 |
2,850 |
2,859 |
2,815 |
2,853 |
+1.97% |
79,000 |
2023/11/14 |
2,813 |
2,814 |
2,759 |
2,798 |
+0.04% |
95,600 |
2023/11/13 |
2,856 |
2,857 |
2,794 |
2,797 |
-1.83% |
101,700 |
2023/11/10 |
2,874 |
2,881 |
2,811 |
2,849 |
-1.55% |
151,000 |
2023/11/9 |
2,836 |
2,906 |
2,836 |
2,894 |
+2.05% |
87,900 |
2023/11/8 |
2,870 |
2,905 |
2,800 |
2,836 |
-1.77% |
136,100 |
2023/11/7 |
2,900 |
2,932 |
2,872 |
2,887 |
-0.10% |
164,200 |
2023/11/6 |
2,790 |
2,904 |
2,787 |
2,890 |
+5.51% |
277,300 |
2023/11/2 |
2,709 |
2,741 |
2,703 |
2,739 |
+0.51% |
146,700 |
2023/11/1 |
2,732 |
2,739 |
2,706 |
2,725 |
+1.60% |
138,100 |
2023/10/31 |
2,679 |
2,690 |
2,636 |
2,682 |
+0.04% |
133,200 |
2023/10/30 |
2,720 |
2,720 |
2,657 |
2,681 |
-2.15% |
104,000 |
2023/10/27 |
2,710 |
2,740 |
2,691 |
2,740 |
+2.85% |
80,000 |
2023/10/26 |
2,716 |
2,733 |
2,660 |
2,664 |
-2.35% |
95,100 |
|