日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,177 |
2,224 |
2,151 |
2,214 |
+1.10% |
6,300 |
2024/4/25 |
2,200 |
2,249 |
2,190 |
2,190 |
-0.18% |
7,700 |
2024/4/24 |
2,138 |
2,217 |
2,135 |
2,194 |
+2.14% |
8,200 |
2024/4/23 |
2,107 |
2,150 |
2,094 |
2,148 |
+4.42% |
5,400 |
2024/4/22 |
2,131 |
2,181 |
2,057 |
2,057 |
-3.97% |
12,300 |
2024/4/19 |
2,191 |
2,214 |
2,102 |
2,142 |
-2.50% |
8,000 |
2024/4/18 |
2,147 |
2,248 |
2,147 |
2,197 |
+0.55% |
9,300 |
2024/4/17 |
2,091 |
2,206 |
2,091 |
2,185 |
+4.00% |
19,800 |
2024/4/16 |
2,126 |
2,159 |
2,094 |
2,101 |
-2.91% |
9,800 |
2024/4/15 |
2,189 |
2,189 |
2,126 |
2,164 |
-1.14% |
5,900 |
2024/4/12 |
2,240 |
2,240 |
2,185 |
2,189 |
-1.93% |
4,200 |
2024/4/11 |
2,251 |
2,270 |
2,200 |
2,232 |
-1.02% |
3,700 |
2024/4/10 |
2,275 |
2,289 |
2,255 |
2,255 |
-0.88% |
3,300 |
2024/4/9 |
2,268 |
2,297 |
2,251 |
2,275 |
+0.40% |
3,900 |
2024/4/8 |
2,260 |
2,272 |
2,220 |
2,266 |
+1.21% |
1,800 |
2024/4/5 |
2,269 |
2,269 |
2,185 |
2,239 |
-2.14% |
11,800 |
2024/4/4 |
2,308 |
2,308 |
2,216 |
2,288 |
+1.02% |
10,700 |
2024/4/3 |
2,253 |
2,278 |
2,233 |
2,265 |
-1.22% |
2,900 |
2024/4/2 |
2,372 |
2,398 |
2,275 |
2,293 |
-4.06% |
10,100 |
2024/4/1 |
2,472 |
2,472 |
2,306 |
2,390 |
-2.25% |
11,100 |
2024/3/29 |
2,358 |
2,460 |
2,351 |
2,445 |
+3.16% |
7,500 |
2024/3/28 |
2,422 |
2,472 |
2,352 |
2,370 |
-2.87% |
20,500 |
2024/3/27 |
2,474 |
2,474 |
2,420 |
2,440 |
+0.33% |
5,700 |
2024/3/26 |
2,433 |
2,532 |
2,420 |
2,432 |
+0.54% |
21,700 |
2024/3/25 |
2,499 |
2,499 |
2,405 |
2,419 |
-1.10% |
17,200 |
2024/3/22 |
2,475 |
2,505 |
2,425 |
2,446 |
-2.36% |
14,900 |
2024/3/21 |
2,301 |
2,547 |
2,265 |
2,505 |
+9.68% |
75,600 |
2024/3/19 |
2,211 |
2,344 |
2,171 |
2,284 |
+3.30% |
24,100 |
2024/3/18 |
2,290 |
2,398 |
2,167 |
2,211 |
-0.81% |
69,800 |
2024/3/15 |
2,290 |
2,290 |
2,213 |
2,229 |
-1.42% |
1,500 |
2024/3/14 |
2,150 |
2,298 |
2,141 |
2,261 |
+4.24% |
6,500 |
2024/3/13 |
2,207 |
2,219 |
2,125 |
2,169 |
-0.05% |
10,400 |
2024/3/12 |
2,140 |
2,207 |
2,105 |
2,170 |
-2.47% |
8,000 |
2024/3/11 |
2,189 |
2,227 |
2,161 |
2,225 |
-0.45% |
11,600 |
2024/3/8 |
2,201 |
2,269 |
2,201 |
2,235 |
+0.45% |
10,400 |
2024/3/7 |
2,277 |
2,277 |
2,150 |
2,225 |
-0.27% |
11,200 |
2024/3/6 |
2,202 |
2,274 |
2,190 |
2,231 |
+0.41% |
6,500 |
2024/3/5 |
2,275 |
2,299 |
2,214 |
2,222 |
-2.33% |
7,000 |
2024/3/4 |
2,266 |
2,312 |
2,224 |
2,275 |
+0.35% |
28,000 |
2024/3/1 |
2,256 |
2,300 |
2,220 |
2,267 |
+1.30% |
27,200 |
2024/2/29 |
2,183 |
2,254 |
2,151 |
2,238 |
+2.52% |
29,600 |
2024/2/28 |
2,228 |
2,269 |
2,182 |
2,183 |
-2.02% |
19,400 |
2024/2/27 |
2,190 |
2,249 |
2,190 |
2,228 |
+2.91% |
2,500 |
2024/2/26 |
2,072 |
2,178 |
2,051 |
2,165 |
+4.49% |
17,800 |
2024/2/22 |
2,129 |
2,129 |
2,070 |
2,072 |
-2.63% |
11,400 |
2024/2/21 |
2,183 |
2,183 |
2,118 |
2,128 |
-0.65% |
10,900 |
2024/2/20 |
2,160 |
2,171 |
2,113 |
2,142 |
+0.09% |
10,700 |
2024/2/19 |
2,130 |
2,174 |
2,100 |
2,140 |
+1.52% |
20,700 |
2024/2/16 |
2,057 |
2,130 |
2,025 |
2,108 |
+4.10% |
39,600 |
2024/2/15 |
2,006 |
2,050 |
1,916 |
2,025 |
+2.53% |
53,700 |
2024/2/14 |
1,953 |
2,064 |
1,913 |
1,975 |
-4.73% |
94,100 |
2024/2/13 |
2,558 |
2,598 |
2,066 |
2,073 |
-19.06% |
184,500 |
2024/2/9 |
2,543 |
2,594 |
2,543 |
2,561 |
+0.04% |
11,600 |
2024/2/8 |
2,611 |
2,611 |
2,520 |
2,560 |
-1.92% |
22,100 |
2024/2/7 |
2,561 |
2,630 |
2,536 |
2,610 |
+0.31% |
28,700 |
2024/2/6 |
2,752 |
2,779 |
2,555 |
2,602 |
-6.37% |
70,600 |
2024/2/5 |
2,739 |
2,805 |
2,730 |
2,779 |
+1.50% |
19,100 |
2024/2/2 |
2,835 |
2,872 |
2,715 |
2,738 |
-3.42% |
25,800 |
2024/2/1 |
2,808 |
2,883 |
2,757 |
2,835 |
-0.11% |
32,900 |
2024/1/31 |
2,778 |
2,838 |
2,715 |
2,838 |
+4.03% |
20,000 |
2024/1/30 |
2,766 |
2,814 |
2,717 |
2,728 |
-1.37% |
14,400 |
2024/1/29 |
2,650 |
2,820 |
2,650 |
2,766 |
+7.58% |
39,200 |
2024/1/26 |
2,633 |
2,678 |
2,562 |
2,571 |
-4.17% |
22,200 |
2024/1/25 |
2,649 |
2,697 |
2,625 |
2,683 |
-0.59% |
25,300 |
2024/1/24 |
2,750 |
2,765 |
2,642 |
2,699 |
-1.68% |
24,100 |
2024/1/23 |
2,657 |
2,776 |
2,651 |
2,745 |
+3.58% |
27,600 |
2024/1/22 |
2,614 |
2,700 |
2,572 |
2,650 |
+1.38% |
18,900 |
2024/1/19 |
2,647 |
2,647 |
2,555 |
2,614 |
-0.15% |
11,700 |
2024/1/18 |
2,659 |
2,711 |
2,579 |
2,618 |
-3.36% |
18,900 |
2024/1/17 |
2,555 |
2,734 |
2,555 |
2,709 |
+6.15% |
32,800 |
2024/1/16 |
2,626 |
2,666 |
2,552 |
2,552 |
-3.59% |
13,000 |
2024/1/15 |
2,595 |
2,666 |
2,541 |
2,647 |
+4.01% |
26,600 |
2024/1/12 |
2,535 |
2,570 |
2,491 |
2,545 |
+0.39% |
14,100 |
2024/1/11 |
2,620 |
2,620 |
2,533 |
2,535 |
-1.63% |
16,000 |
2024/1/10 |
2,593 |
2,637 |
2,577 |
2,577 |
-2.50% |
10,300 |
2024/1/9 |
2,630 |
2,650 |
2,565 |
2,643 |
+1.30% |
10,000 |
2024/1/5 |
2,707 |
2,741 |
2,600 |
2,609 |
-3.62% |
21,000 |
2024/1/4 |
2,600 |
2,717 |
2,600 |
2,707 |
+6.28% |
19,700 |
2023/12/29 |
2,521 |
2,649 |
2,500 |
2,547 |
-0.93% |
30,400 |
2023/12/28 |
2,550 |
2,615 |
2,520 |
2,571 |
+0.82% |
21,500 |
2023/12/27 |
2,661 |
2,683 |
2,527 |
2,550 |
-2.34% |
29,900 |
2023/12/26 |
2,600 |
2,691 |
2,600 |
2,611 |
+0.42% |
18,100 |
2023/12/25 |
2,609 |
2,639 |
2,535 |
2,600 |
-1.66% |
23,700 |
2023/12/22 |
2,799 |
2,799 |
2,610 |
2,644 |
-5.81% |
31,700 |
2023/12/21 |
2,842 |
2,848 |
2,775 |
2,807 |
-1.23% |
13,500 |
2023/12/20 |
2,890 |
2,965 |
2,826 |
2,842 |
-3.33% |
20,400 |
2023/12/19 |
2,898 |
2,959 |
2,850 |
2,940 |
+3.12% |
15,100 |
2023/12/18 |
2,898 |
2,950 |
2,830 |
2,851 |
-1.69% |
7,900 |
2023/12/15 |
2,820 |
2,950 |
2,820 |
2,900 |
+2.84% |
20,800 |
2023/12/14 |
2,934 |
2,934 |
2,820 |
2,820 |
-2.22% |
13,600 |
2023/12/13 |
2,869 |
3,000 |
2,869 |
2,884 |
+0.84% |
27,300 |
2023/12/12 |
2,916 |
2,970 |
2,860 |
2,860 |
-1.79% |
24,700 |
2023/12/11 |
2,751 |
2,917 |
2,751 |
2,912 |
+5.89% |
17,800 |
2023/12/8 |
2,900 |
2,900 |
2,750 |
2,750 |
-3.51% |
14,600 |
2023/12/7 |
2,977 |
2,977 |
2,840 |
2,850 |
-4.30% |
15,600 |
2023/12/6 |
2,945 |
3,040 |
2,911 |
2,978 |
+1.12% |
33,100 |
2023/12/5 |
2,900 |
2,990 |
2,830 |
2,945 |
+1.55% |
30,500 |
2023/12/4 |
2,858 |
2,938 |
2,775 |
2,900 |
+3.28% |
18,600 |
2023/12/1 |
2,794 |
2,910 |
2,794 |
2,808 |
+2.33% |
22,500 |
2023/11/30 |
2,819 |
2,819 |
2,690 |
2,744 |
-2.73% |
11,100 |
2023/11/29 |
2,750 |
2,900 |
2,750 |
2,821 |
+0.97% |
25,000 |
2023/11/28 |
2,742 |
2,835 |
2,742 |
2,794 |
+0.07% |
7,400 |
2023/11/27 |
2,900 |
2,900 |
2,777 |
2,792 |
-3.72% |
11,700 |
2023/11/24 |
2,950 |
3,015 |
2,900 |
2,900 |
-1.33% |
21,700 |
2023/11/22 |
2,851 |
2,950 |
2,778 |
2,939 |
+2.94% |
17,000 |
2023/11/21 |
2,851 |
2,895 |
2,799 |
2,855 |
-0.38% |
19,900 |
2023/11/20 |
2,699 |
2,880 |
2,685 |
2,866 |
+8.19% |
41,500 |
2023/11/17 |
2,651 |
2,760 |
2,629 |
2,649 |
-0.23% |
21,000 |
2023/11/16 |
2,584 |
2,710 |
2,514 |
2,655 |
+4.32% |
15,900 |
2023/11/15 |
2,465 |
2,582 |
2,465 |
2,545 |
+3.25% |
24,200 |
2023/11/14 |
2,500 |
2,530 |
2,446 |
2,465 |
-3.86% |
31,100 |
2023/11/13 |
2,680 |
2,736 |
2,288 |
2,564 |
-3.35% |
109,200 |
2023/11/10 |
2,722 |
2,769 |
2,619 |
2,653 |
-5.25% |
26,900 |
2023/11/9 |
2,885 |
2,885 |
2,704 |
2,800 |
-2.95% |
41,300 |
2023/11/8 |
2,920 |
3,045 |
2,853 |
2,885 |
-0.79% |
24,700 |
2023/11/7 |
2,866 |
2,984 |
2,860 |
2,908 |
-0.10% |
13,900 |
2023/11/6 |
3,000 |
3,075 |
2,890 |
2,911 |
-1.85% |
40,800 |
2023/11/2 |
3,050 |
3,090 |
2,905 |
2,966 |
-3.39% |
38,200 |
2023/11/1 |
2,850 |
3,150 |
2,830 |
3,070 |
+8.33% |
179,300 |
2023/10/31 |
2,837 |
2,860 |
2,676 |
2,834 |
+1.07% |
56,100 |
2023/10/30 |
2,760 |
2,844 |
2,755 |
2,804 |
-0.07% |
15,600 |
2023/10/27 |
2,858 |
2,858 |
2,763 |
2,806 |
-0.43% |
44,000 |
2023/10/26 |
2,845 |
2,980 |
2,816 |
2,818 |
-1.02% |
64,000 |
|