日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,824 |
2,868 |
2,793 |
2,830 |
+0.14% |
4,400 |
2024/4/25 |
2,860 |
2,862 |
2,817 |
2,826 |
-1.67% |
10,100 |
2024/4/24 |
2,880 |
2,901 |
2,862 |
2,874 |
-0.14% |
10,700 |
2024/4/23 |
2,926 |
2,926 |
2,865 |
2,878 |
-0.76% |
9,200 |
2024/4/22 |
2,870 |
2,918 |
2,863 |
2,900 |
+0.90% |
10,500 |
2024/4/19 |
2,913 |
2,913 |
2,768 |
2,874 |
-1.61% |
21,300 |
2024/4/18 |
2,913 |
2,947 |
2,871 |
2,921 |
+0.24% |
2,400 |
2024/4/17 |
2,979 |
2,990 |
2,893 |
2,914 |
-2.18% |
13,400 |
2024/4/16 |
2,884 |
2,988 |
2,846 |
2,979 |
+2.72% |
16,000 |
2024/4/15 |
2,915 |
2,939 |
2,880 |
2,900 |
-0.51% |
10,700 |
2024/4/12 |
2,830 |
2,915 |
2,830 |
2,915 |
+2.46% |
7,500 |
2024/4/11 |
2,799 |
2,875 |
2,766 |
2,845 |
+2.01% |
13,500 |
2024/4/10 |
2,810 |
2,862 |
2,789 |
2,789 |
-0.75% |
13,500 |
2024/4/9 |
2,792 |
2,816 |
2,761 |
2,810 |
+0.68% |
4,200 |
2024/4/8 |
2,821 |
2,850 |
2,745 |
2,791 |
-0.36% |
12,900 |
2024/4/5 |
2,751 |
2,864 |
2,751 |
2,801 |
+0.04% |
14,200 |
2024/4/4 |
2,676 |
2,800 |
2,661 |
2,800 |
+4.63% |
19,800 |
2024/4/3 |
2,626 |
2,700 |
2,596 |
2,676 |
+0.26% |
14,000 |
2024/4/2 |
2,720 |
2,725 |
2,649 |
2,669 |
-1.88% |
10,900 |
2024/4/1 |
2,722 |
2,757 |
2,684 |
2,720 |
-0.07% |
4,600 |
2024/3/29 |
2,753 |
2,753 |
2,701 |
2,722 |
-0.11% |
3,500 |
2024/3/28 |
2,698 |
2,766 |
2,686 |
2,725 |
+2.64% |
16,800 |
2024/3/27 |
2,661 |
2,701 |
2,636 |
2,655 |
-0.75% |
7,700 |
2024/3/26 |
2,665 |
2,710 |
2,631 |
2,675 |
-0.63% |
9,400 |
2024/3/25 |
2,695 |
2,737 |
2,685 |
2,692 |
-0.26% |
7,900 |
2024/3/22 |
2,701 |
2,725 |
2,650 |
2,699 |
-0.04% |
14,500 |
2024/3/21 |
2,697 |
2,720 |
2,629 |
2,700 |
+0.93% |
14,200 |
2024/3/19 |
2,573 |
2,675 |
2,573 |
2,675 |
+3.04% |
8,100 |
2024/3/18 |
2,528 |
2,620 |
2,527 |
2,596 |
+2.49% |
17,900 |
2024/3/15 |
2,610 |
2,651 |
2,457 |
2,533 |
-3.02% |
52,200 |
2024/3/14 |
2,689 |
2,805 |
2,582 |
2,612 |
-1.02% |
74,100 |
2024/3/13 |
2,654 |
2,654 |
2,517 |
2,639 |
-0.42% |
33,300 |
2024/3/12 |
2,615 |
2,663 |
2,560 |
2,650 |
-0.56% |
38,500 |
2024/3/11 |
2,641 |
2,745 |
2,612 |
2,665 |
-0.97% |
47,600 |
2024/3/8 |
2,655 |
2,720 |
2,650 |
2,691 |
+0.04% |
13,400 |
2024/3/7 |
2,732 |
2,777 |
2,645 |
2,690 |
-1.54% |
13,200 |
2024/3/6 |
2,654 |
2,750 |
2,632 |
2,732 |
+2.90% |
27,700 |
2024/3/5 |
2,583 |
2,667 |
2,583 |
2,655 |
+2.04% |
21,400 |
2024/3/4 |
2,803 |
2,803 |
2,582 |
2,602 |
-7.34% |
61,000 |
2024/3/1 |
2,703 |
2,847 |
2,681 |
2,808 |
+4.39% |
51,600 |
2024/2/29 |
2,780 |
2,783 |
2,644 |
2,690 |
-3.34% |
44,600 |
2024/2/28 |
2,745 |
2,818 |
2,721 |
2,783 |
+0.72% |
24,300 |
2024/2/27 |
2,779 |
2,850 |
2,762 |
2,763 |
-2.33% |
31,300 |
2024/2/26 |
2,836 |
2,861 |
2,790 |
2,829 |
-2.04% |
28,300 |
2024/2/22 |
2,959 |
3,060 |
2,881 |
2,888 |
-1.47% |
53,100 |
2024/2/21 |
3,040 |
3,085 |
2,924 |
2,931 |
-4.68% |
39,900 |
2024/2/20 |
3,030 |
3,110 |
2,980 |
3,075 |
+1.32% |
50,800 |
2024/2/19 |
2,998 |
3,150 |
2,924 |
3,035 |
+1.00% |
53,900 |
2024/2/16 |
2,880 |
3,020 |
2,765 |
3,005 |
+5.00% |
115,400 |
2024/2/15 |
2,746 |
2,937 |
2,692 |
2,862 |
-0.28% |
102,200 |
2024/2/14 |
2,990 |
3,010 |
2,720 |
2,870 |
-7.27% |
176,200 |
2024/2/13 |
3,225 |
3,490 |
2,952 |
3,095 |
-10.55% |
690,100 |
2024/2/9 |
3,460 |
3,460 |
3,460 |
3,460 |
+16.89% |
117,600 |
2024/2/8 |
2,960 |
2,960 |
2,960 |
2,960 |
+20.33% |
8,300 |
2024/2/7 |
2,460 |
2,472 |
2,420 |
2,460 |
-0.81% |
7,500 |
2024/2/6 |
2,518 |
2,518 |
2,473 |
2,480 |
-1.23% |
4,600 |
2024/2/5 |
2,499 |
2,511 |
2,435 |
2,511 |
+1.05% |
7,400 |
2024/2/2 |
2,492 |
2,542 |
2,467 |
2,485 |
+2.73% |
18,400 |
2024/2/1 |
2,421 |
2,468 |
2,381 |
2,419 |
-1.59% |
14,700 |
2024/1/31 |
2,485 |
2,512 |
2,422 |
2,458 |
-1.09% |
8,600 |
2024/1/30 |
2,521 |
2,534 |
2,450 |
2,485 |
+1.72% |
17,900 |
2024/1/29 |
2,495 |
2,508 |
2,420 |
2,443 |
-2.08% |
15,900 |
2024/1/26 |
2,487 |
2,600 |
2,436 |
2,495 |
-1.66% |
49,400 |
2024/1/25 |
2,568 |
2,588 |
2,503 |
2,537 |
+0.75% |
16,100 |
2024/1/24 |
2,488 |
2,648 |
2,465 |
2,518 |
+4.92% |
65,100 |
2024/1/23 |
2,404 |
2,450 |
2,364 |
2,400 |
+0.67% |
5,700 |
2024/1/22 |
2,329 |
2,420 |
2,329 |
2,384 |
+3.20% |
14,800 |
2024/1/19 |
2,303 |
2,350 |
2,303 |
2,310 |
+0.00% |
4,700 |
2024/1/18 |
2,326 |
2,326 |
2,280 |
2,310 |
-0.86% |
9,000 |
2024/1/17 |
2,385 |
2,415 |
2,307 |
2,330 |
-2.47% |
7,700 |
2024/1/16 |
2,450 |
2,525 |
2,385 |
2,389 |
-0.62% |
16,300 |
2024/1/15 |
2,305 |
2,420 |
2,305 |
2,404 |
+4.30% |
22,500 |
2024/1/12 |
2,297 |
2,360 |
2,229 |
2,305 |
-1.07% |
27,800 |
2024/1/11 |
2,301 |
2,330 |
2,272 |
2,330 |
+0.56% |
14,800 |
2024/1/10 |
2,299 |
2,330 |
2,262 |
2,317 |
+0.83% |
13,000 |
2024/1/9 |
2,292 |
2,329 |
2,266 |
2,298 |
+0.66% |
9,200 |
2024/1/5 |
2,291 |
2,324 |
2,280 |
2,283 |
-1.00% |
15,100 |
2024/1/4 |
2,274 |
2,346 |
2,211 |
2,306 |
+0.57% |
19,900 |
2023/12/29 |
2,305 |
2,325 |
2,276 |
2,293 |
-2.13% |
10,000 |
2023/12/28 |
2,311 |
2,359 |
2,289 |
2,343 |
+0.00% |
11,200 |
2023/12/27 |
2,290 |
2,385 |
2,290 |
2,343 |
+2.85% |
40,600 |
2023/12/26 |
2,287 |
2,365 |
2,234 |
2,278 |
+1.70% |
30,800 |
2023/12/25 |
2,350 |
2,361 |
2,238 |
2,240 |
-5.49% |
42,400 |
2023/12/22 |
2,449 |
2,449 |
2,362 |
2,370 |
-3.23% |
17,400 |
2023/12/21 |
2,436 |
2,499 |
2,410 |
2,449 |
-4.86% |
19,900 |
2023/12/20 |
2,477 |
2,633 |
2,465 |
2,574 |
+8.29% |
55,300 |
2023/12/19 |
2,360 |
2,391 |
2,312 |
2,377 |
+0.93% |
9,400 |
2023/12/18 |
2,446 |
2,446 |
2,320 |
2,355 |
-3.72% |
6,700 |
2023/12/15 |
2,320 |
2,488 |
2,302 |
2,446 |
+5.11% |
18,200 |
2023/12/14 |
2,271 |
2,350 |
2,271 |
2,327 |
+0.30% |
10,000 |
2023/12/13 |
2,259 |
2,369 |
2,247 |
2,320 |
+1.75% |
9,000 |
2023/12/12 |
2,322 |
2,322 |
2,268 |
2,280 |
+0.22% |
11,400 |
2023/12/11 |
2,363 |
2,387 |
2,268 |
2,275 |
-4.69% |
19,000 |
2023/12/8 |
2,392 |
2,431 |
2,385 |
2,387 |
-1.40% |
14,300 |
2023/12/7 |
2,440 |
2,490 |
2,393 |
2,421 |
-1.30% |
10,800 |
2023/12/6 |
2,400 |
2,548 |
2,384 |
2,453 |
+1.36% |
42,400 |
2023/12/5 |
2,431 |
2,500 |
2,398 |
2,420 |
-0.45% |
10,300 |
2023/12/4 |
2,397 |
2,471 |
2,370 |
2,431 |
+1.38% |
11,700 |
2023/12/1 |
2,481 |
2,481 |
2,371 |
2,398 |
-3.31% |
11,200 |
2023/11/30 |
2,443 |
2,516 |
2,402 |
2,480 |
-0.52% |
8,900 |
2023/11/29 |
2,533 |
2,572 |
2,480 |
2,493 |
-1.58% |
9,200 |
2023/11/28 |
2,529 |
2,619 |
2,480 |
2,533 |
-1.21% |
28,100 |
2023/11/27 |
2,664 |
2,732 |
2,544 |
2,564 |
-3.75% |
21,300 |
2023/11/24 |
2,690 |
2,732 |
2,611 |
2,664 |
+0.91% |
14,400 |
2023/11/22 |
2,682 |
2,695 |
2,595 |
2,640 |
-1.97% |
14,100 |
2023/11/21 |
2,652 |
2,694 |
2,587 |
2,693 |
+1.74% |
20,800 |
2023/11/20 |
2,579 |
2,684 |
2,549 |
2,647 |
+4.67% |
38,000 |
2023/11/17 |
2,450 |
2,540 |
2,403 |
2,529 |
+1.16% |
16,500 |
2023/11/16 |
2,550 |
2,550 |
2,431 |
2,500 |
-0.20% |
13,900 |
2023/11/15 |
2,335 |
2,543 |
2,321 |
2,505 |
+12.08% |
104,300 |
2023/11/14 |
2,288 |
2,288 |
2,196 |
2,235 |
-2.32% |
41,900 |
2023/11/13 |
2,272 |
2,321 |
2,233 |
2,288 |
+2.14% |
17,000 |
2023/11/10 |
2,238 |
2,277 |
2,193 |
2,240 |
-0.62% |
22,200 |
2023/11/9 |
2,198 |
2,255 |
2,148 |
2,254 |
+3.78% |
10,200 |
2023/11/8 |
2,199 |
2,205 |
2,141 |
2,172 |
-1.23% |
6,000 |
2023/11/7 |
2,200 |
2,212 |
2,130 |
2,199 |
-0.95% |
13,000 |
2023/11/6 |
2,145 |
2,220 |
2,117 |
2,220 |
+4.03% |
22,000 |
2023/11/2 |
2,099 |
2,145 |
2,075 |
2,134 |
+2.65% |
23,900 |
2023/11/1 |
2,135 |
2,153 |
2,056 |
2,079 |
-0.29% |
13,700 |
2023/10/31 |
2,046 |
2,124 |
2,011 |
2,085 |
+1.16% |
15,300 |
2023/10/30 |
2,053 |
2,113 |
2,046 |
2,061 |
-1.81% |
17,000 |
2023/10/27 |
2,100 |
2,132 |
2,070 |
2,099 |
-0.52% |
13,200 |
2023/10/26 |
2,058 |
2,134 |
2,023 |
2,110 |
+0.09% |
50,500 |
|