日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,791 |
1,792 |
1,712 |
1,733 |
-3.18% |
204,300 |
2024/4/25 |
1,960 |
2,035 |
1,775 |
1,790 |
-17.78% |
558,900 |
2024/4/24 |
2,344 |
2,353 |
2,174 |
2,177 |
-5.47% |
160,200 |
2024/4/23 |
2,374 |
2,430 |
2,296 |
2,303 |
-2.99% |
52,600 |
2024/4/22 |
2,282 |
2,391 |
2,282 |
2,374 |
+3.89% |
50,900 |
2024/4/19 |
2,280 |
2,327 |
2,224 |
2,285 |
-1.85% |
43,900 |
2024/4/18 |
2,234 |
2,328 |
2,215 |
2,328 |
+4.86% |
48,600 |
2024/4/17 |
2,212 |
2,288 |
2,212 |
2,220 |
-0.76% |
35,700 |
2024/4/16 |
2,223 |
2,280 |
2,195 |
2,237 |
-3.33% |
58,300 |
2024/4/15 |
2,347 |
2,347 |
2,281 |
2,314 |
-3.46% |
37,800 |
2024/4/12 |
2,316 |
2,409 |
2,301 |
2,397 |
+2.83% |
38,200 |
2024/4/11 |
2,416 |
2,416 |
2,314 |
2,331 |
-5.44% |
59,000 |
2024/4/10 |
2,486 |
2,534 |
2,454 |
2,465 |
-0.36% |
22,900 |
2024/4/9 |
2,464 |
2,526 |
2,408 |
2,474 |
+1.94% |
60,500 |
2024/4/8 |
2,559 |
2,618 |
2,427 |
2,427 |
-5.93% |
53,300 |
2024/4/5 |
2,732 |
2,748 |
2,554 |
2,580 |
-4.69% |
64,900 |
2024/4/4 |
2,665 |
2,740 |
2,586 |
2,707 |
+1.58% |
41,100 |
2024/4/3 |
2,653 |
2,710 |
2,600 |
2,665 |
+2.38% |
54,500 |
2024/4/2 |
2,663 |
2,663 |
2,550 |
2,603 |
-2.25% |
47,600 |
2024/4/1 |
2,734 |
2,734 |
2,653 |
2,663 |
-1.48% |
5,900 |
2024/3/29 |
2,667 |
2,735 |
2,652 |
2,703 |
+1.20% |
19,900 |
2024/3/28 |
2,650 |
2,712 |
2,637 |
2,671 |
+0.79% |
20,100 |
2024/3/27 |
2,647 |
2,730 |
2,647 |
2,650 |
-0.23% |
31,500 |
2024/3/26 |
2,650 |
2,674 |
2,597 |
2,656 |
+0.42% |
24,500 |
2024/3/25 |
2,654 |
2,704 |
2,592 |
2,645 |
+0.80% |
66,600 |
2024/3/22 |
2,654 |
2,684 |
2,581 |
2,624 |
-1.02% |
45,600 |
2024/3/21 |
2,710 |
2,733 |
2,625 |
2,651 |
-2.03% |
29,700 |
2024/3/19 |
2,721 |
2,790 |
2,691 |
2,706 |
-0.55% |
54,400 |
2024/3/18 |
2,651 |
2,731 |
2,651 |
2,721 |
+2.68% |
29,600 |
2024/3/15 |
2,694 |
2,756 |
2,620 |
2,650 |
-0.38% |
45,200 |
2024/3/14 |
2,655 |
2,726 |
2,640 |
2,660 |
+0.38% |
48,500 |
2024/3/13 |
2,763 |
2,804 |
2,650 |
2,650 |
-3.21% |
61,800 |
2024/3/12 |
2,656 |
2,746 |
2,625 |
2,738 |
+3.09% |
48,000 |
2024/3/11 |
2,585 |
2,672 |
2,551 |
2,656 |
+1.30% |
65,700 |
2024/3/8 |
2,590 |
2,681 |
2,585 |
2,622 |
-0.68% |
91,100 |
2024/3/7 |
2,742 |
2,803 |
2,640 |
2,640 |
-3.72% |
64,600 |
2024/3/6 |
2,632 |
2,813 |
2,632 |
2,742 |
+2.24% |
68,900 |
2024/3/5 |
2,711 |
2,761 |
2,670 |
2,682 |
-4.04% |
106,200 |
2024/3/4 |
2,972 |
2,976 |
2,771 |
2,795 |
-5.48% |
75,000 |
2024/3/1 |
2,960 |
2,987 |
2,824 |
2,957 |
-2.41% |
129,700 |
2024/2/29 |
2,900 |
3,055 |
2,858 |
3,030 |
+4.74% |
86,700 |
2024/2/28 |
2,847 |
2,914 |
2,830 |
2,893 |
+2.23% |
40,100 |
2024/2/27 |
2,795 |
2,842 |
2,728 |
2,830 |
+1.25% |
42,200 |
2024/2/26 |
2,839 |
2,842 |
2,746 |
2,795 |
+1.42% |
49,000 |
2024/2/22 |
2,797 |
2,801 |
2,673 |
2,756 |
+0.29% |
40,500 |
2024/2/21 |
2,856 |
2,856 |
2,717 |
2,748 |
-3.78% |
44,100 |
2024/2/20 |
2,900 |
2,949 |
2,850 |
2,856 |
-0.63% |
54,000 |
2024/2/19 |
2,866 |
2,938 |
2,805 |
2,874 |
+1.05% |
95,000 |
2024/2/16 |
2,607 |
2,866 |
2,597 |
2,844 |
+7.73% |
105,500 |
2024/2/15 |
2,706 |
2,706 |
2,638 |
2,640 |
-0.60% |
49,600 |
2024/2/14 |
2,637 |
2,696 |
2,611 |
2,656 |
-1.15% |
63,400 |
2024/2/13 |
2,787 |
2,798 |
2,676 |
2,687 |
-4.68% |
95,100 |
2024/2/9 |
2,749 |
2,849 |
2,738 |
2,819 |
+2.92% |
89,500 |
2024/2/8 |
2,707 |
2,771 |
2,659 |
2,739 |
+3.09% |
100,200 |
2024/2/7 |
2,699 |
2,699 |
2,605 |
2,657 |
-1.48% |
62,200 |
2024/2/6 |
2,724 |
2,749 |
2,680 |
2,697 |
-1.21% |
45,600 |
2024/2/5 |
2,678 |
2,763 |
2,640 |
2,730 |
+1.94% |
97,400 |
2024/2/2 |
2,695 |
2,744 |
2,646 |
2,678 |
-2.44% |
79,900 |
2024/2/1 |
2,623 |
2,756 |
2,605 |
2,745 |
+3.58% |
113,000 |
2024/1/31 |
2,653 |
2,754 |
2,618 |
2,650 |
-0.71% |
109,200 |
2024/1/30 |
2,865 |
2,977 |
2,593 |
2,669 |
+2.03% |
713,800 |
2024/1/29 |
2,595 |
2,624 |
2,472 |
2,616 |
+2.15% |
225,600 |
2024/1/26 |
2,529 |
2,598 |
2,470 |
2,561 |
+1.51% |
115,400 |
2024/1/25 |
2,550 |
2,568 |
2,454 |
2,523 |
-0.12% |
74,300 |
2024/1/24 |
2,539 |
2,544 |
2,506 |
2,526 |
+0.52% |
79,300 |
2024/1/23 |
2,499 |
2,543 |
2,489 |
2,513 |
+2.49% |
78,100 |
2024/1/22 |
2,410 |
2,497 |
2,387 |
2,452 |
+2.25% |
68,700 |
2024/1/19 |
2,439 |
2,444 |
2,382 |
2,398 |
+1.78% |
60,300 |
2024/1/18 |
2,356 |
2,393 |
2,331 |
2,356 |
-0.76% |
88,400 |
2024/1/17 |
2,435 |
2,440 |
2,328 |
2,374 |
-4.16% |
150,500 |
2024/1/16 |
2,431 |
2,498 |
2,431 |
2,477 |
+2.31% |
83,300 |
2024/1/15 |
2,360 |
2,421 |
2,340 |
2,421 |
+3.64% |
70,600 |
2024/1/12 |
2,349 |
2,381 |
2,242 |
2,336 |
+0.52% |
113,600 |
2024/1/11 |
2,349 |
2,384 |
2,309 |
2,324 |
+0.65% |
77,200 |
2024/1/10 |
2,365 |
2,370 |
2,301 |
2,309 |
-0.47% |
65,200 |
2024/1/9 |
2,299 |
2,356 |
2,297 |
2,320 |
+1.98% |
80,500 |
2024/1/5 |
2,329 |
2,357 |
2,260 |
2,275 |
-2.32% |
59,300 |
2024/1/4 |
2,252 |
2,388 |
2,226 |
2,329 |
+4.30% |
122,700 |
2023/12/29 |
2,262 |
2,263 |
2,172 |
2,233 |
-1.85% |
134,200 |
2023/12/28 |
2,286 |
2,320 |
2,226 |
2,275 |
-0.61% |
86,300 |
2023/12/27 |
2,230 |
2,348 |
2,230 |
2,289 |
+5.00% |
164,900 |
2023/12/26 |
2,325 |
2,357 |
2,170 |
2,180 |
-7.00% |
148,000 |
2023/12/25 |
2,405 |
2,405 |
2,262 |
2,344 |
-1.88% |
122,900 |
2023/12/22 |
2,285 |
2,465 |
2,283 |
2,389 |
+3.87% |
188,000 |
2023/12/21 |
2,310 |
2,369 |
2,294 |
2,300 |
-1.50% |
83,600 |
2023/12/20 |
2,270 |
2,395 |
2,261 |
2,335 |
+2.77% |
119,300 |
2023/12/19 |
2,275 |
2,325 |
2,242 |
2,272 |
-2.28% |
80,000 |
2023/12/18 |
2,287 |
2,342 |
2,237 |
2,325 |
-0.13% |
82,000 |
2023/12/15 |
2,229 |
2,395 |
2,227 |
2,328 |
+6.59% |
203,100 |
2023/12/14 |
2,160 |
2,200 |
2,114 |
2,184 |
+2.25% |
101,300 |
2023/12/13 |
2,090 |
2,178 |
2,045 |
2,136 |
+2.50% |
133,500 |
2023/12/12 |
2,202 |
2,265 |
2,065 |
2,084 |
-5.70% |
115,800 |
2023/12/11 |
2,279 |
2,295 |
2,197 |
2,210 |
+0.82% |
95,900 |
2023/12/8 |
2,111 |
2,293 |
2,111 |
2,192 |
+4.98% |
249,700 |
2023/12/7 |
2,149 |
2,235 |
2,071 |
2,088 |
-1.79% |
121,500 |
2023/12/6 |
2,132 |
2,168 |
2,105 |
2,126 |
+1.00% |
111,200 |
2023/12/5 |
2,181 |
2,191 |
2,099 |
2,105 |
-5.65% |
162,000 |
2023/12/4 |
2,299 |
2,320 |
2,190 |
2,231 |
-2.96% |
136,400 |
2023/12/1 |
2,427 |
2,427 |
2,271 |
2,299 |
-8.91% |
174,800 |
2023/11/30 |
2,580 |
2,605 |
2,431 |
2,524 |
-1.98% |
197,000 |
2023/11/29 |
2,551 |
2,605 |
2,522 |
2,575 |
+0.94% |
92,500 |
2023/11/28 |
2,606 |
2,607 |
2,515 |
2,551 |
-3.30% |
69,800 |
2023/11/27 |
2,684 |
2,721 |
2,605 |
2,638 |
-1.05% |
51,500 |
2023/11/24 |
2,663 |
2,719 |
2,635 |
2,666 |
+0.19% |
58,200 |
2023/11/22 |
2,665 |
2,715 |
2,611 |
2,661 |
-3.69% |
87,800 |
2023/11/21 |
2,702 |
2,779 |
2,653 |
2,763 |
+4.03% |
76,200 |
2023/11/20 |
2,615 |
2,687 |
2,569 |
2,656 |
-1.01% |
92,000 |
2023/11/17 |
2,686 |
2,788 |
2,663 |
2,683 |
+0.71% |
111,900 |
2023/11/16 |
2,602 |
2,779 |
2,602 |
2,664 |
+0.45% |
142,200 |
2023/11/15 |
2,707 |
2,710 |
2,565 |
2,652 |
-1.38% |
135,700 |
2023/11/14 |
2,717 |
2,787 |
2,678 |
2,689 |
-1.83% |
72,200 |
2023/11/13 |
2,774 |
2,836 |
2,673 |
2,739 |
-3.01% |
125,200 |
2023/11/10 |
2,828 |
2,890 |
2,776 |
2,824 |
-3.55% |
90,000 |
2023/11/9 |
2,880 |
2,968 |
2,849 |
2,928 |
+1.46% |
133,200 |
2023/11/8 |
2,800 |
2,913 |
2,800 |
2,886 |
+3.55% |
204,100 |
2023/11/7 |
2,750 |
2,815 |
2,727 |
2,787 |
-0.46% |
140,100 |
2023/11/6 |
2,555 |
2,800 |
2,555 |
2,800 |
+10.85% |
284,300 |
2023/11/2 |
2,497 |
2,578 |
2,479 |
2,526 |
-0.39% |
120,400 |
2023/11/1 |
2,605 |
2,605 |
2,456 |
2,536 |
-2.69% |
110,800 |
2023/10/31 |
2,500 |
2,610 |
2,481 |
2,606 |
+2.20% |
119,400 |
2023/10/30 |
2,400 |
2,572 |
2,365 |
2,550 |
+5.68% |
165,500 |
2023/10/27 |
2,386 |
2,413 |
2,288 |
2,413 |
+3.30% |
176,300 |
2023/10/26 |
2,420 |
2,560 |
2,324 |
2,336 |
+5.23% |
463,500 |
|