日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,513 |
2,554 |
2,469 |
2,547 |
+1.35% |
65,800 |
2024/4/25 |
2,567 |
2,574 |
2,492 |
2,513 |
-2.48% |
67,200 |
2024/4/24 |
2,579 |
2,587 |
2,565 |
2,577 |
+0.98% |
87,400 |
2024/4/23 |
2,545 |
2,571 |
2,533 |
2,552 |
+0.91% |
67,500 |
2024/4/22 |
2,537 |
2,555 |
2,512 |
2,529 |
+1.57% |
52,700 |
2024/4/19 |
2,527 |
2,540 |
2,447 |
2,490 |
-2.77% |
93,000 |
2024/4/18 |
2,534 |
2,580 |
2,513 |
2,561 |
+1.07% |
60,000 |
2024/4/17 |
2,568 |
2,568 |
2,490 |
2,534 |
+0.64% |
71,800 |
2024/4/16 |
2,535 |
2,563 |
2,458 |
2,518 |
-1.72% |
80,900 |
2024/4/15 |
2,530 |
2,562 |
2,506 |
2,562 |
+1.18% |
37,200 |
2024/4/12 |
2,556 |
2,561 |
2,525 |
2,532 |
-1.21% |
50,100 |
2024/4/11 |
2,531 |
2,570 |
2,506 |
2,563 |
+0.55% |
60,700 |
2024/4/10 |
2,547 |
2,563 |
2,543 |
2,549 |
-0.74% |
36,000 |
2024/4/9 |
2,578 |
2,582 |
2,564 |
2,568 |
-0.27% |
35,100 |
2024/4/8 |
2,563 |
2,586 |
2,554 |
2,575 |
+0.43% |
51,800 |
2024/4/5 |
2,546 |
2,571 |
2,515 |
2,564 |
-0.39% |
41,500 |
2024/4/4 |
2,587 |
2,600 |
2,560 |
2,574 |
-0.12% |
54,700 |
2024/4/3 |
2,505 |
2,596 |
2,478 |
2,577 |
+0.86% |
57,100 |
2024/4/2 |
2,618 |
2,618 |
2,544 |
2,555 |
-1.28% |
85,700 |
2024/4/1 |
2,595 |
2,610 |
2,569 |
2,588 |
-0.27% |
71,100 |
2024/3/29 |
2,584 |
2,606 |
2,566 |
2,595 |
+1.49% |
80,800 |
2024/3/28 |
2,614 |
2,614 |
2,539 |
2,557 |
-4.41% |
67,700 |
2024/3/27 |
2,672 |
2,683 |
2,640 |
2,675 |
+1.36% |
152,800 |
2024/3/26 |
2,661 |
2,661 |
2,636 |
2,639 |
-0.15% |
58,200 |
2024/3/25 |
2,660 |
2,673 |
2,638 |
2,643 |
-0.64% |
79,000 |
2024/3/22 |
2,680 |
2,680 |
2,615 |
2,660 |
-0.75% |
78,700 |
2024/3/21 |
2,700 |
2,703 |
2,668 |
2,680 |
+1.02% |
103,000 |
2024/3/19 |
2,666 |
2,698 |
2,619 |
2,653 |
-0.41% |
141,900 |
2024/3/18 |
2,697 |
2,793 |
2,656 |
2,664 |
-0.04% |
204,400 |
2024/3/15 |
2,591 |
2,712 |
2,591 |
2,665 |
+2.07% |
116,900 |
2024/3/14 |
2,550 |
2,615 |
2,527 |
2,611 |
+3.20% |
76,600 |
2024/3/13 |
2,530 |
2,559 |
2,509 |
2,530 |
+0.28% |
56,500 |
2024/3/12 |
2,500 |
2,560 |
2,468 |
2,523 |
+1.24% |
83,300 |
2024/3/11 |
2,508 |
2,529 |
2,458 |
2,492 |
-2.58% |
60,700 |
2024/3/8 |
2,519 |
2,598 |
2,519 |
2,558 |
+1.43% |
98,700 |
2024/3/7 |
2,530 |
2,544 |
2,503 |
2,522 |
+0.28% |
48,000 |
2024/3/6 |
2,435 |
2,516 |
2,430 |
2,515 |
+3.29% |
89,300 |
2024/3/5 |
2,383 |
2,448 |
2,383 |
2,435 |
+1.54% |
96,000 |
2024/3/4 |
2,414 |
2,445 |
2,388 |
2,398 |
-1.40% |
91,500 |
2024/3/1 |
2,467 |
2,490 |
2,432 |
2,432 |
-2.37% |
120,500 |
2024/2/29 |
2,529 |
2,549 |
2,461 |
2,491 |
+0.48% |
131,700 |
2024/2/28 |
2,461 |
2,527 |
2,456 |
2,479 |
-0.72% |
137,000 |
2024/2/27 |
2,410 |
2,506 |
2,410 |
2,497 |
+3.61% |
180,000 |
2024/2/26 |
2,430 |
2,450 |
2,399 |
2,410 |
+0.50% |
55,400 |
2024/2/22 |
2,400 |
2,422 |
2,370 |
2,398 |
+1.35% |
90,400 |
2024/2/21 |
2,362 |
2,389 |
2,358 |
2,366 |
-0.21% |
65,600 |
2024/2/20 |
2,426 |
2,445 |
2,370 |
2,371 |
-2.27% |
79,100 |
2024/2/19 |
2,382 |
2,426 |
2,366 |
2,426 |
+1.29% |
94,700 |
2024/2/16 |
2,365 |
2,434 |
2,365 |
2,395 |
+0.71% |
124,800 |
2024/2/15 |
2,386 |
2,407 |
2,358 |
2,378 |
-0.04% |
109,900 |
2024/2/14 |
2,394 |
2,401 |
2,358 |
2,379 |
-0.13% |
88,700 |
2024/2/13 |
2,387 |
2,404 |
2,348 |
2,382 |
+1.53% |
104,900 |
2024/2/9 |
2,377 |
2,400 |
2,326 |
2,346 |
-2.25% |
191,700 |
2024/2/8 |
2,396 |
2,441 |
2,374 |
2,400 |
+0.13% |
303,200 |
2024/2/7 |
2,329 |
2,421 |
2,315 |
2,397 |
+19.79% |
566,000 |
2024/2/6 |
2,002 |
2,018 |
1,995 |
2,001 |
-0.55% |
41,300 |
2024/2/5 |
2,015 |
2,024 |
2,009 |
2,012 |
+0.60% |
45,600 |
2024/2/2 |
2,000 |
2,012 |
1,993 |
2,000 |
-0.74% |
25,900 |
2024/2/1 |
2,006 |
2,021 |
1,995 |
2,015 |
-0.74% |
39,900 |
2024/1/31 |
2,000 |
2,030 |
1,995 |
2,030 |
+2.37% |
63,900 |
2024/1/30 |
2,012 |
2,012 |
1,979 |
1,983 |
-1.64% |
64,000 |
2024/1/29 |
1,989 |
2,019 |
1,989 |
2,016 |
+1.15% |
45,900 |
2024/1/26 |
1,989 |
2,002 |
1,989 |
1,993 |
-0.60% |
58,200 |
2024/1/25 |
1,979 |
2,011 |
1,977 |
2,005 |
+0.15% |
60,600 |
2024/1/24 |
2,000 |
2,007 |
1,987 |
2,002 |
-0.40% |
45,300 |
2024/1/23 |
2,020 |
2,033 |
2,003 |
2,010 |
-0.35% |
41,700 |
2024/1/22 |
2,014 |
2,030 |
2,010 |
2,017 |
+0.85% |
57,500 |
2024/1/19 |
1,997 |
2,008 |
1,990 |
2,000 |
+0.30% |
49,600 |
2024/1/18 |
2,008 |
2,011 |
1,994 |
1,994 |
+0.20% |
29,000 |
2024/1/17 |
2,006 |
2,017 |
1,989 |
1,990 |
-0.70% |
44,000 |
2024/1/16 |
2,022 |
2,022 |
1,996 |
2,004 |
-0.89% |
29,300 |
2024/1/15 |
1,983 |
2,029 |
1,983 |
2,022 |
+2.38% |
37,500 |
2024/1/12 |
2,000 |
2,007 |
1,961 |
1,975 |
-0.90% |
32,700 |
2024/1/11 |
1,981 |
2,004 |
1,971 |
1,993 |
+1.58% |
52,300 |
2024/1/10 |
1,965 |
1,973 |
1,947 |
1,962 |
-0.10% |
45,700 |
2024/1/9 |
1,937 |
1,964 |
1,937 |
1,964 |
+1.39% |
36,000 |
2024/1/5 |
1,952 |
1,963 |
1,933 |
1,937 |
-0.72% |
31,300 |
2024/1/4 |
1,954 |
1,965 |
1,929 |
1,951 |
-0.71% |
31,900 |
2023/12/29 |
1,938 |
1,965 |
1,938 |
1,965 |
+1.13% |
40,800 |
2023/12/28 |
1,936 |
1,949 |
1,933 |
1,943 |
-0.21% |
24,300 |
2023/12/27 |
1,941 |
1,958 |
1,927 |
1,947 |
+0.31% |
40,400 |
2023/12/26 |
1,955 |
1,955 |
1,903 |
1,941 |
-0.72% |
67,300 |
2023/12/25 |
1,956 |
1,957 |
1,942 |
1,955 |
+0.72% |
43,100 |
2023/12/22 |
1,920 |
1,942 |
1,919 |
1,941 |
+2.16% |
58,100 |
2023/12/21 |
1,897 |
1,911 |
1,884 |
1,900 |
-0.89% |
47,700 |
2023/12/20 |
1,920 |
1,931 |
1,912 |
1,917 |
-0.16% |
54,900 |
2023/12/19 |
1,924 |
1,937 |
1,899 |
1,920 |
-0.16% |
52,500 |
2023/12/18 |
1,900 |
1,925 |
1,891 |
1,923 |
+1.26% |
56,300 |
2023/12/15 |
1,906 |
1,908 |
1,889 |
1,899 |
-0.11% |
81,100 |
2023/12/14 |
1,924 |
1,924 |
1,892 |
1,901 |
-0.73% |
37,200 |
2023/12/13 |
1,912 |
1,927 |
1,903 |
1,915 |
+0.16% |
26,200 |
2023/12/12 |
1,930 |
1,934 |
1,901 |
1,912 |
-0.05% |
22,000 |
2023/12/11 |
1,889 |
1,915 |
1,874 |
1,913 |
+2.03% |
40,800 |
2023/12/8 |
1,883 |
1,894 |
1,863 |
1,875 |
-1.42% |
73,600 |
2023/12/7 |
1,895 |
1,911 |
1,894 |
1,902 |
-0.89% |
40,100 |
2023/12/6 |
1,858 |
1,928 |
1,858 |
1,919 |
+2.79% |
71,300 |
2023/12/5 |
1,895 |
1,906 |
1,857 |
1,867 |
-1.48% |
55,500 |
2023/12/4 |
1,867 |
1,900 |
1,867 |
1,895 |
-0.63% |
39,600 |
2023/12/1 |
1,914 |
1,939 |
1,898 |
1,907 |
+0.37% |
45,500 |
2023/11/30 |
1,895 |
1,920 |
1,894 |
1,900 |
+0.05% |
57,700 |
2023/11/29 |
1,910 |
1,930 |
1,896 |
1,899 |
-0.73% |
34,300 |
2023/11/28 |
1,910 |
1,926 |
1,904 |
1,913 |
+0.21% |
35,700 |
2023/11/27 |
1,948 |
1,948 |
1,904 |
1,909 |
-1.95% |
20,100 |
2023/11/24 |
1,931 |
1,949 |
1,930 |
1,947 |
+1.41% |
36,600 |
2023/11/22 |
1,912 |
1,932 |
1,912 |
1,920 |
+0.79% |
21,000 |
2023/11/21 |
1,898 |
1,914 |
1,895 |
1,905 |
+1.28% |
37,500 |
2023/11/20 |
1,964 |
1,981 |
1,877 |
1,881 |
-4.52% |
71,300 |
2023/11/17 |
1,890 |
1,970 |
1,890 |
1,970 |
+4.23% |
81,300 |
2023/11/16 |
1,891 |
1,905 |
1,874 |
1,890 |
-0.89% |
49,800 |
2023/11/15 |
1,909 |
1,919 |
1,896 |
1,907 |
+0.37% |
38,500 |
2023/11/14 |
1,910 |
1,914 |
1,890 |
1,900 |
-0.37% |
62,400 |
2023/11/13 |
1,900 |
1,907 |
1,880 |
1,907 |
+0.95% |
57,300 |
2023/11/10 |
1,800 |
1,889 |
1,800 |
1,889 |
+2.66% |
57,600 |
2023/11/9 |
1,876 |
1,876 |
1,826 |
1,840 |
-0.86% |
99,100 |
2023/11/8 |
1,891 |
1,891 |
1,839 |
1,856 |
-1.54% |
87,600 |
2023/11/7 |
1,870 |
1,890 |
1,846 |
1,885 |
+1.89% |
73,000 |
2023/11/6 |
1,869 |
1,869 |
1,831 |
1,850 |
+0.60% |
76,200 |
2023/11/2 |
1,863 |
1,864 |
1,826 |
1,839 |
+0.05% |
48,700 |
2023/11/1 |
1,867 |
1,868 |
1,827 |
1,838 |
+0.60% |
55,700 |
2023/10/31 |
1,790 |
1,829 |
1,786 |
1,827 |
+2.41% |
85,700 |
2023/10/30 |
1,775 |
1,785 |
1,754 |
1,784 |
-0.39% |
83,500 |
2023/10/27 |
1,760 |
1,791 |
1,758 |
1,791 |
+2.69% |
54,900 |
2023/10/26 |
1,753 |
1,769 |
1,718 |
1,744 |
-0.57% |
54,100 |
|