日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,620 |
2,666 |
2,608 |
2,663 |
+1.45% |
42,900 |
2024/4/25 |
2,644 |
2,658 |
2,620 |
2,625 |
-1.32% |
23,200 |
2024/4/24 |
2,658 |
2,702 |
2,644 |
2,660 |
+0.53% |
37,600 |
2024/4/23 |
2,648 |
2,690 |
2,636 |
2,646 |
+1.85% |
37,200 |
2024/4/22 |
2,575 |
2,617 |
2,542 |
2,598 |
+1.80% |
34,100 |
2024/4/19 |
2,578 |
2,613 |
2,548 |
2,552 |
-0.74% |
42,200 |
2024/4/18 |
2,511 |
2,580 |
2,511 |
2,571 |
+3.05% |
30,000 |
2024/4/17 |
2,555 |
2,555 |
2,495 |
2,495 |
-2.54% |
50,800 |
2024/4/16 |
2,619 |
2,635 |
2,550 |
2,560 |
-2.25% |
43,600 |
2024/4/15 |
2,595 |
2,642 |
2,574 |
2,619 |
+0.38% |
37,600 |
2024/4/12 |
2,587 |
2,624 |
2,575 |
2,609 |
+1.05% |
32,500 |
2024/4/11 |
2,521 |
2,586 |
2,513 |
2,582 |
+1.57% |
29,000 |
2024/4/10 |
2,527 |
2,569 |
2,525 |
2,542 |
+0.59% |
18,500 |
2024/4/9 |
2,544 |
2,544 |
2,519 |
2,527 |
-0.08% |
28,400 |
2024/4/8 |
2,553 |
2,553 |
2,526 |
2,529 |
+0.44% |
24,700 |
2024/4/5 |
2,520 |
2,534 |
2,498 |
2,518 |
-1.22% |
24,800 |
2024/4/4 |
2,545 |
2,577 |
2,529 |
2,549 |
+0.24% |
31,000 |
2024/4/3 |
2,500 |
2,573 |
2,500 |
2,543 |
+0.36% |
31,600 |
2024/4/2 |
2,595 |
2,610 |
2,524 |
2,534 |
-1.52% |
58,400 |
2024/4/1 |
2,630 |
2,650 |
2,571 |
2,573 |
-2.13% |
31,700 |
2024/3/29 |
2,595 |
2,646 |
2,585 |
2,629 |
+1.12% |
47,300 |
2024/3/28 |
2,655 |
2,655 |
2,593 |
2,600 |
-3.53% |
66,300 |
2024/3/27 |
2,663 |
2,720 |
2,663 |
2,695 |
+1.54% |
61,900 |
2024/3/26 |
2,648 |
2,665 |
2,631 |
2,654 |
-0.26% |
32,300 |
2024/3/25 |
2,701 |
2,725 |
2,661 |
2,661 |
-2.35% |
35,000 |
2024/3/22 |
2,691 |
2,726 |
2,678 |
2,725 |
+1.87% |
38,400 |
2024/3/21 |
2,659 |
2,704 |
2,650 |
2,675 |
+1.56% |
37,600 |
2024/3/19 |
2,616 |
2,653 |
2,616 |
2,634 |
+0.00% |
35,900 |
2024/3/18 |
2,648 |
2,648 |
2,605 |
2,634 |
+1.11% |
37,900 |
2024/3/15 |
2,581 |
2,634 |
2,581 |
2,605 |
+0.93% |
35,300 |
2024/3/14 |
2,597 |
2,597 |
2,560 |
2,581 |
+0.27% |
20,000 |
2024/3/13 |
2,604 |
2,620 |
2,555 |
2,574 |
-0.77% |
34,100 |
2024/3/12 |
2,585 |
2,603 |
2,542 |
2,594 |
-0.99% |
33,900 |
2024/3/11 |
2,746 |
2,746 |
2,580 |
2,620 |
-3.99% |
55,400 |
2024/3/8 |
2,661 |
2,766 |
2,646 |
2,729 |
+3.41% |
86,600 |
2024/3/7 |
2,597 |
2,642 |
2,597 |
2,639 |
+2.09% |
41,200 |
2024/3/6 |
2,569 |
2,591 |
2,561 |
2,585 |
+0.58% |
54,200 |
2024/3/5 |
2,560 |
2,584 |
2,535 |
2,570 |
+0.51% |
38,700 |
2024/3/4 |
2,650 |
2,650 |
2,545 |
2,557 |
-2.78% |
79,800 |
2024/3/1 |
2,595 |
2,630 |
2,590 |
2,630 |
+1.31% |
32,700 |
2024/2/29 |
2,553 |
2,609 |
2,553 |
2,596 |
+1.68% |
71,400 |
2024/2/28 |
2,510 |
2,595 |
2,510 |
2,553 |
+1.47% |
52,400 |
2024/2/27 |
2,485 |
2,543 |
2,479 |
2,516 |
+1.25% |
49,700 |
2024/2/26 |
2,517 |
2,525 |
2,485 |
2,485 |
-1.23% |
44,400 |
2024/2/22 |
2,493 |
2,518 |
2,491 |
2,516 |
+0.92% |
38,600 |
2024/2/21 |
2,450 |
2,499 |
2,450 |
2,493 |
+1.63% |
39,200 |
2024/2/20 |
2,471 |
2,471 |
2,445 |
2,453 |
-0.16% |
33,200 |
2024/2/19 |
2,405 |
2,467 |
2,405 |
2,457 |
+2.16% |
32,200 |
2024/2/16 |
2,379 |
2,449 |
2,361 |
2,405 |
+2.17% |
45,000 |
2024/2/15 |
2,385 |
2,393 |
2,344 |
2,354 |
-1.47% |
58,300 |
2024/2/14 |
2,409 |
2,412 |
2,382 |
2,389 |
-0.99% |
30,700 |
2024/2/13 |
2,402 |
2,432 |
2,395 |
2,413 |
+0.46% |
35,200 |
2024/2/9 |
2,433 |
2,452 |
2,391 |
2,402 |
-1.52% |
60,900 |
2024/2/8 |
2,454 |
2,468 |
2,429 |
2,439 |
-1.73% |
38,800 |
2024/2/7 |
2,463 |
2,499 |
2,453 |
2,482 |
+0.12% |
25,400 |
2024/2/6 |
2,500 |
2,523 |
2,479 |
2,479 |
-2.09% |
31,500 |
2024/2/5 |
2,516 |
2,560 |
2,516 |
2,532 |
+0.64% |
26,700 |
2024/2/2 |
2,557 |
2,557 |
2,492 |
2,516 |
-1.60% |
37,100 |
2024/2/1 |
2,536 |
2,565 |
2,518 |
2,557 |
+0.27% |
31,800 |
2024/1/31 |
2,493 |
2,550 |
2,493 |
2,550 |
+2.25% |
28,700 |
2024/1/30 |
2,508 |
2,511 |
2,477 |
2,494 |
-0.16% |
32,500 |
2024/1/29 |
2,485 |
2,513 |
2,485 |
2,498 |
+0.77% |
30,900 |
2024/1/26 |
2,450 |
2,508 |
2,431 |
2,479 |
+0.61% |
62,600 |
2024/1/25 |
2,460 |
2,486 |
2,421 |
2,464 |
+0.37% |
67,400 |
2024/1/24 |
2,378 |
2,460 |
2,378 |
2,455 |
+3.24% |
50,900 |
2024/1/23 |
2,400 |
2,409 |
2,374 |
2,378 |
-0.79% |
32,300 |
2024/1/22 |
2,379 |
2,414 |
2,372 |
2,397 |
+1.83% |
34,700 |
2024/1/19 |
2,351 |
2,366 |
2,346 |
2,354 |
-0.68% |
27,900 |
2024/1/18 |
2,335 |
2,370 |
2,330 |
2,370 |
+1.72% |
44,400 |
2024/1/17 |
2,353 |
2,362 |
2,330 |
2,330 |
-0.55% |
21,800 |
2024/1/16 |
2,375 |
2,377 |
2,337 |
2,343 |
-0.76% |
35,600 |
2024/1/15 |
2,326 |
2,369 |
2,326 |
2,361 |
+1.50% |
18,200 |
2024/1/12 |
2,374 |
2,379 |
2,317 |
2,326 |
-2.02% |
40,200 |
2024/1/11 |
2,374 |
2,394 |
2,366 |
2,374 |
+1.15% |
41,000 |
2024/1/10 |
2,361 |
2,375 |
2,345 |
2,347 |
-0.34% |
40,000 |
2024/1/9 |
2,370 |
2,380 |
2,349 |
2,355 |
-0.51% |
29,700 |
2024/1/5 |
2,374 |
2,374 |
2,355 |
2,367 |
+0.90% |
27,700 |
2024/1/4 |
2,331 |
2,352 |
2,315 |
2,346 |
+0.00% |
27,800 |
2023/12/29 |
2,319 |
2,358 |
2,319 |
2,346 |
+0.82% |
41,500 |
2023/12/28 |
2,310 |
2,330 |
2,306 |
2,327 |
+0.04% |
21,100 |
2023/12/27 |
2,303 |
2,326 |
2,295 |
2,326 |
+2.29% |
32,400 |
2023/12/26 |
2,260 |
2,283 |
2,254 |
2,274 |
-0.22% |
34,400 |
2023/12/25 |
2,324 |
2,324 |
2,279 |
2,279 |
-0.48% |
37,900 |
2023/12/22 |
2,248 |
2,297 |
2,248 |
2,290 |
+2.32% |
34,700 |
2023/12/21 |
2,253 |
2,270 |
2,237 |
2,238 |
-1.58% |
53,600 |
2023/12/20 |
2,265 |
2,296 |
2,257 |
2,274 |
-0.44% |
32,800 |
2023/12/19 |
2,325 |
2,325 |
2,268 |
2,284 |
-1.04% |
35,800 |
2023/12/18 |
2,301 |
2,316 |
2,271 |
2,308 |
-0.56% |
30,700 |
2023/12/15 |
2,341 |
2,359 |
2,310 |
2,321 |
-0.85% |
64,700 |
2023/12/14 |
2,390 |
2,400 |
2,331 |
2,341 |
-2.74% |
45,200 |
2023/12/13 |
2,391 |
2,420 |
2,391 |
2,407 |
+0.46% |
15,300 |
2023/12/12 |
2,415 |
2,432 |
2,392 |
2,396 |
-1.36% |
48,500 |
2023/12/11 |
2,448 |
2,451 |
2,401 |
2,429 |
-0.37% |
60,800 |
2023/12/8 |
2,400 |
2,464 |
2,396 |
2,438 |
+1.80% |
89,400 |
2023/12/7 |
2,368 |
2,404 |
2,363 |
2,395 |
-0.17% |
33,300 |
2023/12/6 |
2,371 |
2,399 |
2,358 |
2,399 |
+1.65% |
27,900 |
2023/12/5 |
2,410 |
2,410 |
2,360 |
2,360 |
-2.12% |
31,800 |
2023/12/4 |
2,415 |
2,431 |
2,395 |
2,411 |
-0.12% |
22,200 |
2023/12/1 |
2,416 |
2,430 |
2,393 |
2,414 |
+0.67% |
28,500 |
2023/11/30 |
2,420 |
2,434 |
2,392 |
2,398 |
-0.79% |
71,300 |
2023/11/29 |
2,483 |
2,502 |
2,411 |
2,417 |
-3.17% |
30,700 |
2023/11/28 |
2,485 |
2,530 |
2,480 |
2,496 |
+1.01% |
33,700 |
2023/11/27 |
2,458 |
2,487 |
2,458 |
2,471 |
+0.86% |
18,900 |
2023/11/24 |
2,439 |
2,459 |
2,433 |
2,450 |
+0.49% |
15,200 |
2023/11/22 |
2,414 |
2,460 |
2,414 |
2,438 |
-0.49% |
22,000 |
2023/11/21 |
2,408 |
2,457 |
2,391 |
2,450 |
+2.00% |
47,000 |
2023/11/20 |
2,369 |
2,441 |
2,369 |
2,402 |
+0.67% |
25,500 |
2023/11/17 |
2,359 |
2,391 |
2,342 |
2,386 |
+0.93% |
34,600 |
2023/11/16 |
2,430 |
2,430 |
2,350 |
2,364 |
-1.95% |
89,000 |
2023/11/15 |
2,455 |
2,455 |
2,387 |
2,411 |
-1.79% |
44,600 |
2023/11/14 |
2,516 |
2,516 |
2,424 |
2,455 |
-0.81% |
28,100 |
2023/11/13 |
2,485 |
2,490 |
2,446 |
2,475 |
-0.40% |
20,200 |
2023/11/10 |
2,457 |
2,492 |
2,421 |
2,485 |
+1.02% |
31,300 |
2023/11/9 |
2,410 |
2,464 |
2,386 |
2,460 |
+1.78% |
55,300 |
2023/11/8 |
2,520 |
2,530 |
2,384 |
2,417 |
-4.84% |
84,100 |
2023/11/7 |
2,557 |
2,589 |
2,532 |
2,540 |
-0.66% |
50,300 |
2023/11/6 |
2,599 |
2,626 |
2,546 |
2,557 |
+0.27% |
59,600 |
2023/11/2 |
2,546 |
2,600 |
2,521 |
2,550 |
+0.00% |
55,200 |
2023/11/1 |
2,519 |
2,559 |
2,508 |
2,550 |
+1.80% |
60,400 |
2023/10/31 |
2,482 |
2,505 |
2,433 |
2,505 |
+3.00% |
61,700 |
2023/10/30 |
2,480 |
2,494 |
2,430 |
2,432 |
-1.94% |
181,800 |
2023/10/27 |
2,402 |
2,480 |
2,402 |
2,480 |
+3.25% |
35,100 |
2023/10/26 |
2,430 |
2,438 |
2,389 |
2,402 |
-1.15% |
39,000 |
|