日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,312 |
2,373 |
2,293 |
2,360 |
+2.52% |
43,600 |
2024/4/25 |
2,313 |
2,313 |
2,277 |
2,302 |
-0.78% |
34,600 |
2024/4/24 |
2,304 |
2,346 |
2,304 |
2,320 |
+0.65% |
40,800 |
2024/4/23 |
2,369 |
2,370 |
2,293 |
2,305 |
-1.71% |
39,600 |
2024/4/22 |
2,315 |
2,345 |
2,301 |
2,345 |
+2.45% |
38,700 |
2024/4/19 |
2,399 |
2,408 |
2,284 |
2,289 |
-6.03% |
83,700 |
2024/4/18 |
2,426 |
2,452 |
2,405 |
2,436 |
+0.41% |
65,300 |
2024/4/17 |
2,545 |
2,545 |
2,411 |
2,426 |
-5.16% |
93,400 |
2024/4/16 |
2,603 |
2,649 |
2,538 |
2,558 |
-1.65% |
115,800 |
2024/4/15 |
2,550 |
2,616 |
2,537 |
2,601 |
+2.00% |
104,200 |
2024/4/12 |
2,535 |
2,558 |
2,518 |
2,550 |
+2.00% |
63,700 |
2024/4/11 |
2,470 |
2,515 |
2,426 |
2,500 |
+0.60% |
71,800 |
2024/4/10 |
2,409 |
2,487 |
2,408 |
2,485 |
+2.43% |
82,100 |
2024/4/9 |
2,398 |
2,428 |
2,381 |
2,426 |
+2.49% |
58,100 |
2024/4/8 |
2,358 |
2,389 |
2,318 |
2,367 |
+0.98% |
88,400 |
2024/4/5 |
2,304 |
2,357 |
2,304 |
2,344 |
+0.60% |
102,600 |
2024/4/4 |
2,312 |
2,338 |
2,294 |
2,330 |
+1.30% |
69,800 |
2024/4/3 |
2,300 |
2,336 |
2,259 |
2,300 |
-1.92% |
66,500 |
2024/4/2 |
2,355 |
2,366 |
2,316 |
2,345 |
-1.01% |
55,600 |
2024/4/1 |
2,345 |
2,369 |
2,324 |
2,369 |
+3.22% |
60,100 |
2024/3/29 |
2,257 |
2,307 |
2,254 |
2,295 |
+1.68% |
47,400 |
2024/3/28 |
2,323 |
2,323 |
2,232 |
2,257 |
-2.72% |
40,500 |
2024/3/27 |
2,330 |
2,348 |
2,298 |
2,320 |
+0.83% |
64,500 |
2024/3/26 |
2,276 |
2,313 |
2,265 |
2,301 |
+1.86% |
44,400 |
2024/3/25 |
2,280 |
2,308 |
2,241 |
2,259 |
-0.75% |
56,600 |
2024/3/22 |
2,287 |
2,307 |
2,252 |
2,276 |
-1.17% |
75,100 |
2024/3/21 |
2,330 |
2,340 |
2,300 |
2,303 |
-0.26% |
83,500 |
2024/3/19 |
2,273 |
2,309 |
2,240 |
2,309 |
+1.27% |
55,000 |
2024/3/18 |
2,250 |
2,329 |
2,250 |
2,280 |
+2.29% |
96,100 |
2024/3/15 |
2,184 |
2,231 |
2,175 |
2,229 |
+2.39% |
193,600 |
2024/3/14 |
2,173 |
2,187 |
2,131 |
2,177 |
+0.18% |
41,400 |
2024/3/13 |
2,170 |
2,192 |
2,159 |
2,173 |
+0.09% |
31,400 |
2024/3/12 |
2,180 |
2,180 |
2,133 |
2,171 |
-1.00% |
31,400 |
2024/3/11 |
2,197 |
2,198 |
2,156 |
2,193 |
-1.04% |
34,800 |
2024/3/8 |
2,155 |
2,245 |
2,155 |
2,216 |
+2.12% |
67,700 |
2024/3/7 |
2,216 |
2,217 |
2,164 |
2,170 |
-1.72% |
52,900 |
2024/3/6 |
2,231 |
2,254 |
2,197 |
2,208 |
-1.47% |
92,700 |
2024/3/5 |
2,202 |
2,249 |
2,201 |
2,241 |
+0.67% |
36,100 |
2024/3/4 |
2,209 |
2,235 |
2,198 |
2,226 |
+0.77% |
45,500 |
2024/3/1 |
2,202 |
2,223 |
2,196 |
2,209 |
-0.23% |
48,900 |
2024/2/29 |
2,223 |
2,245 |
2,203 |
2,214 |
-1.42% |
62,700 |
2024/2/28 |
2,205 |
2,275 |
2,205 |
2,246 |
+0.54% |
38,300 |
2024/2/27 |
2,222 |
2,252 |
2,200 |
2,234 |
+0.18% |
40,900 |
2024/2/26 |
2,250 |
2,250 |
2,212 |
2,230 |
-0.40% |
32,300 |
2024/2/22 |
2,221 |
2,251 |
2,221 |
2,239 |
+1.08% |
27,600 |
2024/2/21 |
2,227 |
2,232 |
2,196 |
2,215 |
-0.89% |
24,200 |
2024/2/20 |
2,238 |
2,272 |
2,221 |
2,235 |
-1.97% |
33,000 |
2024/2/19 |
2,283 |
2,313 |
2,271 |
2,280 |
-1.34% |
42,200 |
2024/2/16 |
2,269 |
2,317 |
2,258 |
2,311 |
+3.17% |
71,900 |
2024/2/15 |
2,260 |
2,281 |
2,212 |
2,240 |
-0.04% |
33,400 |
2024/2/14 |
2,205 |
2,249 |
2,197 |
2,241 |
+1.31% |
48,800 |
2024/2/13 |
2,163 |
2,226 |
2,145 |
2,212 |
+1.75% |
56,100 |
2024/2/9 |
2,202 |
2,224 |
2,163 |
2,174 |
-1.27% |
125,200 |
2024/2/8 |
2,325 |
2,325 |
2,192 |
2,202 |
-4.34% |
82,900 |
2024/2/7 |
2,326 |
2,358 |
2,201 |
2,302 |
-0.73% |
225,200 |
2024/2/6 |
2,330 |
2,343 |
2,299 |
2,319 |
-0.56% |
66,100 |
2024/2/5 |
2,293 |
2,340 |
2,290 |
2,332 |
+1.88% |
62,700 |
2024/2/2 |
2,277 |
2,298 |
2,256 |
2,289 |
-0.35% |
48,400 |
2024/2/1 |
2,237 |
2,305 |
2,237 |
2,297 |
+2.68% |
53,400 |
2024/1/31 |
2,282 |
2,282 |
2,219 |
2,237 |
-2.61% |
73,500 |
2024/1/30 |
2,309 |
2,323 |
2,286 |
2,297 |
-0.52% |
38,800 |
2024/1/29 |
2,245 |
2,315 |
2,245 |
2,309 |
+2.85% |
82,500 |
2024/1/26 |
2,257 |
2,262 |
2,231 |
2,245 |
-0.66% |
41,900 |
2024/1/25 |
2,214 |
2,265 |
2,214 |
2,260 |
+2.63% |
89,300 |
2024/1/24 |
2,222 |
2,230 |
2,198 |
2,202 |
-2.18% |
48,700 |
2024/1/23 |
2,295 |
2,308 |
2,248 |
2,251 |
-1.75% |
46,400 |
2024/1/22 |
2,327 |
2,341 |
2,257 |
2,291 |
-1.34% |
42,100 |
2024/1/19 |
2,342 |
2,342 |
2,304 |
2,322 |
-0.26% |
49,500 |
2024/1/18 |
2,208 |
2,328 |
2,208 |
2,328 |
+4.72% |
91,200 |
2024/1/17 |
2,240 |
2,280 |
2,216 |
2,223 |
-0.76% |
36,300 |
2024/1/16 |
2,257 |
2,264 |
2,227 |
2,240 |
-1.37% |
39,400 |
2024/1/15 |
2,203 |
2,279 |
2,202 |
2,271 |
+2.62% |
40,600 |
2024/1/12 |
2,207 |
2,235 |
2,203 |
2,213 |
+0.27% |
55,700 |
2024/1/11 |
2,252 |
2,256 |
2,203 |
2,207 |
-1.87% |
76,500 |
2024/1/10 |
2,220 |
2,263 |
2,205 |
2,249 |
+1.76% |
60,700 |
2024/1/9 |
2,205 |
2,230 |
2,198 |
2,210 |
+0.18% |
79,500 |
2024/1/5 |
2,252 |
2,276 |
2,202 |
2,206 |
-2.22% |
104,800 |
2024/1/4 |
2,344 |
2,344 |
2,223 |
2,256 |
+2.45% |
171,600 |
2023/12/29 |
2,220 |
2,228 |
2,180 |
2,202 |
-1.74% |
88,300 |
2023/12/28 |
2,248 |
2,274 |
2,231 |
2,241 |
-0.97% |
55,200 |
2023/12/27 |
2,268 |
2,298 |
2,233 |
2,263 |
+0.00% |
133,500 |
2023/12/26 |
2,200 |
2,281 |
2,200 |
2,263 |
+3.38% |
204,900 |
2023/12/25 |
2,119 |
2,200 |
2,110 |
2,189 |
+4.94% |
149,700 |
2023/12/22 |
2,029 |
2,086 |
2,029 |
2,086 |
+3.37% |
59,000 |
2023/12/21 |
1,991 |
2,027 |
1,990 |
2,018 |
+0.55% |
32,400 |
2023/12/20 |
2,000 |
2,025 |
2,000 |
2,007 |
+0.75% |
64,100 |
2023/12/19 |
1,992 |
1,997 |
1,967 |
1,992 |
+1.53% |
46,800 |
2023/12/18 |
1,960 |
1,965 |
1,926 |
1,962 |
-0.56% |
22,000 |
2023/12/15 |
2,007 |
2,007 |
1,960 |
1,973 |
-0.20% |
33,800 |
2023/12/14 |
1,968 |
1,993 |
1,965 |
1,977 |
+0.10% |
27,600 |
2023/12/13 |
1,990 |
1,998 |
1,955 |
1,975 |
-0.50% |
25,700 |
2023/12/12 |
2,015 |
2,032 |
1,973 |
1,985 |
-0.65% |
53,000 |
2023/12/11 |
1,953 |
1,999 |
1,946 |
1,998 |
+1.01% |
83,300 |
2023/12/8 |
2,020 |
2,028 |
1,975 |
1,978 |
-1.54% |
121,300 |
2023/12/7 |
1,996 |
2,018 |
1,995 |
2,009 |
-0.84% |
64,500 |
2023/12/6 |
1,916 |
2,029 |
1,916 |
2,026 |
+5.85% |
121,800 |
2023/12/5 |
1,920 |
1,930 |
1,913 |
1,914 |
-0.67% |
33,500 |
2023/12/4 |
1,927 |
1,931 |
1,906 |
1,927 |
+0.21% |
47,600 |
2023/12/1 |
1,885 |
1,931 |
1,885 |
1,923 |
+2.02% |
47,400 |
2023/11/30 |
1,867 |
1,890 |
1,864 |
1,885 |
+1.56% |
37,000 |
2023/11/29 |
1,844 |
1,866 |
1,844 |
1,856 |
-0.43% |
16,700 |
2023/11/28 |
1,851 |
1,864 |
1,842 |
1,864 |
+1.08% |
14,600 |
2023/11/27 |
1,889 |
1,889 |
1,841 |
1,844 |
-1.55% |
49,700 |
2023/11/24 |
1,885 |
1,885 |
1,864 |
1,873 |
+0.64% |
18,100 |
2023/11/22 |
1,834 |
1,868 |
1,834 |
1,861 |
+1.36% |
18,400 |
2023/11/21 |
1,861 |
1,865 |
1,830 |
1,836 |
-0.86% |
35,300 |
2023/11/20 |
1,870 |
1,893 |
1,851 |
1,852 |
-0.96% |
45,600 |
2023/11/17 |
1,852 |
1,871 |
1,842 |
1,870 |
+1.47% |
32,800 |
2023/11/16 |
1,837 |
1,863 |
1,817 |
1,843 |
+0.44% |
20,200 |
2023/11/15 |
1,858 |
1,858 |
1,828 |
1,835 |
+0.05% |
16,400 |
2023/11/14 |
1,838 |
1,852 |
1,827 |
1,834 |
-0.22% |
12,600 |
2023/11/13 |
1,880 |
1,890 |
1,838 |
1,838 |
-1.24% |
14,600 |
2023/11/10 |
1,884 |
1,884 |
1,836 |
1,861 |
-1.12% |
32,100 |
2023/11/9 |
1,866 |
1,885 |
1,863 |
1,882 |
+2.06% |
21,000 |
2023/11/8 |
1,864 |
1,864 |
1,827 |
1,844 |
-1.07% |
48,100 |
2023/11/7 |
1,915 |
1,917 |
1,862 |
1,864 |
-2.46% |
25,100 |
2023/11/6 |
1,881 |
1,919 |
1,877 |
1,911 |
+3.35% |
79,200 |
2023/11/2 |
1,850 |
1,872 |
1,841 |
1,849 |
+0.38% |
26,400 |
2023/11/1 |
1,830 |
1,847 |
1,812 |
1,842 |
+1.99% |
50,400 |
2023/10/31 |
1,759 |
1,806 |
1,759 |
1,806 |
+1.92% |
28,600 |
2023/10/30 |
1,775 |
1,802 |
1,754 |
1,772 |
-1.99% |
30,900 |
2023/10/27 |
1,780 |
1,835 |
1,779 |
1,808 |
+4.51% |
100,600 |
2023/10/26 |
1,755 |
1,766 |
1,723 |
1,730 |
-0.92% |
22,800 |
|