日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,714 |
2,720 |
2,690 |
2,706 |
+0.19% |
37,900 |
2024/4/24 |
2,695 |
2,713 |
2,679 |
2,701 |
+1.20% |
45,200 |
2024/4/23 |
2,698 |
2,698 |
2,654 |
2,669 |
-0.45% |
38,500 |
2024/4/22 |
2,669 |
2,689 |
2,659 |
2,681 |
+2.29% |
28,900 |
2024/4/19 |
2,645 |
2,649 |
2,601 |
2,621 |
-1.80% |
38,700 |
2024/4/18 |
2,642 |
2,683 |
2,642 |
2,669 |
+1.02% |
20,400 |
2024/4/17 |
2,698 |
2,698 |
2,642 |
2,642 |
-1.67% |
36,200 |
2024/4/16 |
2,702 |
2,717 |
2,687 |
2,687 |
-1.50% |
45,600 |
2024/4/15 |
2,730 |
2,745 |
2,723 |
2,728 |
-1.16% |
25,200 |
2024/4/12 |
2,772 |
2,783 |
2,752 |
2,760 |
+0.22% |
37,500 |
2024/4/11 |
2,742 |
2,764 |
2,730 |
2,754 |
-0.58% |
32,000 |
2024/4/10 |
2,745 |
2,771 |
2,740 |
2,770 |
+1.39% |
26,900 |
2024/4/9 |
2,713 |
2,735 |
2,703 |
2,732 |
+0.70% |
19,600 |
2024/4/8 |
2,700 |
2,714 |
2,682 |
2,713 |
+0.67% |
37,100 |
2024/4/5 |
2,693 |
2,719 |
2,675 |
2,695 |
-0.26% |
24,900 |
2024/4/4 |
2,700 |
2,719 |
2,677 |
2,702 |
+0.07% |
51,700 |
2024/4/3 |
2,714 |
2,726 |
2,693 |
2,700 |
-0.63% |
53,300 |
2024/4/2 |
2,767 |
2,767 |
2,707 |
2,717 |
-2.44% |
56,800 |
2024/4/1 |
2,800 |
2,809 |
2,772 |
2,785 |
+0.54% |
37,000 |
2024/3/29 |
2,735 |
2,777 |
2,725 |
2,770 |
+1.32% |
37,900 |
2024/3/28 |
2,769 |
2,769 |
2,723 |
2,734 |
-1.65% |
43,700 |
2024/3/27 |
2,768 |
2,792 |
2,768 |
2,780 |
+1.46% |
42,800 |
2024/3/26 |
2,730 |
2,755 |
2,705 |
2,740 |
+0.15% |
30,000 |
2024/3/25 |
2,786 |
2,787 |
2,736 |
2,736 |
-1.23% |
44,300 |
2024/3/22 |
2,754 |
2,770 |
2,735 |
2,770 |
+1.02% |
44,800 |
2024/3/21 |
2,758 |
2,773 |
2,737 |
2,742 |
+0.22% |
27,000 |
2024/3/19 |
2,740 |
2,750 |
2,714 |
2,736 |
-0.44% |
33,600 |
2024/3/18 |
2,733 |
2,756 |
2,722 |
2,748 |
+0.66% |
45,700 |
2024/3/15 |
2,698 |
2,734 |
2,686 |
2,730 |
+1.22% |
39,700 |
2024/3/14 |
2,700 |
2,708 |
2,664 |
2,697 |
+0.11% |
35,300 |
2024/3/13 |
2,734 |
2,745 |
2,674 |
2,694 |
-1.46% |
37,600 |
2024/3/12 |
2,733 |
2,734 |
2,680 |
2,734 |
-0.40% |
31,400 |
2024/3/11 |
2,771 |
2,775 |
2,719 |
2,745 |
-2.42% |
37,200 |
2024/3/8 |
2,785 |
2,815 |
2,771 |
2,813 |
+0.64% |
50,500 |
2024/3/7 |
2,832 |
2,833 |
2,795 |
2,795 |
-0.60% |
23,600 |
2024/3/6 |
2,830 |
2,850 |
2,804 |
2,812 |
-0.81% |
43,000 |
2024/3/5 |
2,819 |
2,846 |
2,792 |
2,835 |
+0.00% |
38,700 |
2024/3/4 |
2,872 |
2,884 |
2,829 |
2,835 |
-1.43% |
53,300 |
2024/3/1 |
2,929 |
2,929 |
2,871 |
2,876 |
-1.17% |
28,800 |
2024/2/29 |
2,925 |
2,942 |
2,902 |
2,910 |
-1.02% |
26,300 |
2024/2/28 |
2,970 |
2,994 |
2,940 |
2,940 |
-0.74% |
23,300 |
2024/2/27 |
2,950 |
2,998 |
2,948 |
2,962 |
+0.78% |
37,400 |
2024/2/26 |
2,950 |
2,956 |
2,921 |
2,939 |
+0.58% |
27,700 |
2024/2/22 |
2,961 |
2,970 |
2,881 |
2,922 |
-0.38% |
48,000 |
2024/2/21 |
2,945 |
2,945 |
2,906 |
2,933 |
-0.27% |
24,500 |
2024/2/20 |
2,970 |
2,979 |
2,926 |
2,941 |
+0.58% |
40,200 |
2024/2/19 |
2,935 |
2,958 |
2,888 |
2,924 |
+0.07% |
42,700 |
2024/2/16 |
2,900 |
2,955 |
2,863 |
2,922 |
+2.24% |
58,300 |
2024/2/15 |
2,950 |
2,970 |
2,847 |
2,858 |
-2.56% |
59,700 |
2024/2/14 |
2,990 |
2,995 |
2,858 |
2,933 |
-0.74% |
80,000 |
2024/2/13 |
2,965 |
2,968 |
2,932 |
2,955 |
+0.92% |
51,400 |
2024/2/9 |
2,885 |
2,940 |
2,869 |
2,928 |
+1.35% |
49,300 |
2024/2/8 |
2,894 |
2,902 |
2,836 |
2,889 |
-0.17% |
40,200 |
2024/2/7 |
2,920 |
2,921 |
2,881 |
2,894 |
-0.92% |
30,000 |
2024/2/6 |
2,919 |
2,933 |
2,876 |
2,921 |
+0.10% |
44,100 |
2024/2/5 |
2,910 |
2,921 |
2,887 |
2,918 |
+1.14% |
40,000 |
2024/2/2 |
2,896 |
2,903 |
2,865 |
2,885 |
-0.79% |
31,500 |
2024/2/1 |
2,859 |
2,934 |
2,859 |
2,908 |
+0.83% |
39,500 |
2024/1/31 |
2,884 |
2,905 |
2,856 |
2,884 |
-0.86% |
32,700 |
2024/1/30 |
2,960 |
2,976 |
2,895 |
2,909 |
-1.72% |
34,300 |
2024/1/29 |
2,910 |
2,963 |
2,910 |
2,960 |
+2.64% |
50,300 |
2024/1/26 |
2,853 |
2,889 |
2,846 |
2,884 |
+0.31% |
49,000 |
2024/1/25 |
2,882 |
2,904 |
2,863 |
2,875 |
+0.81% |
75,300 |
2024/1/24 |
2,859 |
2,875 |
2,802 |
2,852 |
+0.71% |
61,800 |
2024/1/23 |
2,798 |
2,855 |
2,797 |
2,832 |
+2.68% |
88,600 |
2024/1/22 |
2,748 |
2,762 |
2,746 |
2,758 |
+0.73% |
20,700 |
2024/1/19 |
2,705 |
2,745 |
2,700 |
2,738 |
+1.11% |
26,900 |
2024/1/18 |
2,700 |
2,716 |
2,697 |
2,708 |
+0.78% |
17,900 |
2024/1/17 |
2,727 |
2,744 |
2,687 |
2,687 |
-0.99% |
33,200 |
2024/1/16 |
2,771 |
2,771 |
2,709 |
2,714 |
-2.20% |
24,300 |
2024/1/15 |
2,755 |
2,780 |
2,743 |
2,775 |
+1.02% |
40,400 |
2024/1/12 |
2,769 |
2,786 |
2,738 |
2,747 |
-0.15% |
48,800 |
2024/1/11 |
2,758 |
2,780 |
2,735 |
2,751 |
+0.26% |
47,600 |
2024/1/10 |
2,678 |
2,747 |
2,677 |
2,744 |
+2.62% |
63,000 |
2024/1/9 |
2,659 |
2,699 |
2,659 |
2,674 |
+0.83% |
36,000 |
2024/1/5 |
2,689 |
2,689 |
2,652 |
2,652 |
-0.79% |
36,500 |
2024/1/4 |
2,667 |
2,674 |
2,611 |
2,673 |
+0.41% |
53,300 |
2023/12/29 |
2,643 |
2,676 |
2,640 |
2,662 |
+0.23% |
48,200 |
2023/12/28 |
2,663 |
2,690 |
2,636 |
2,656 |
-4.97% |
105,800 |
2023/12/27 |
2,764 |
2,795 |
2,754 |
2,795 |
+1.12% |
46,700 |
2023/12/26 |
2,771 |
2,772 |
2,752 |
2,764 |
+0.29% |
24,600 |
2023/12/25 |
2,779 |
2,780 |
2,742 |
2,756 |
-0.07% |
33,800 |
2023/12/22 |
2,726 |
2,760 |
2,725 |
2,758 |
+1.81% |
71,300 |
2023/12/21 |
2,718 |
2,739 |
2,700 |
2,709 |
-0.77% |
36,400 |
2023/12/20 |
2,731 |
2,753 |
2,700 |
2,730 |
+0.37% |
47,200 |
2023/12/19 |
2,710 |
2,720 |
2,677 |
2,720 |
+1.38% |
37,500 |
2023/12/18 |
2,689 |
2,689 |
2,643 |
2,683 |
-1.07% |
30,800 |
2023/12/15 |
2,690 |
2,716 |
2,670 |
2,712 |
-0.22% |
40,800 |
2023/12/14 |
2,736 |
2,744 |
2,702 |
2,718 |
+0.41% |
47,700 |
2023/12/13 |
2,702 |
2,716 |
2,695 |
2,707 |
+0.78% |
29,800 |
2023/12/12 |
2,713 |
2,713 |
2,681 |
2,686 |
-0.92% |
38,000 |
2023/12/11 |
2,699 |
2,712 |
2,686 |
2,711 |
+2.34% |
47,100 |
2023/12/8 |
2,663 |
2,683 |
2,632 |
2,649 |
-0.53% |
51,500 |
2023/12/7 |
2,687 |
2,696 |
2,658 |
2,663 |
-1.73% |
33,100 |
2023/12/6 |
2,670 |
2,718 |
2,668 |
2,710 |
+1.99% |
39,500 |
2023/12/5 |
2,689 |
2,703 |
2,657 |
2,657 |
-1.92% |
34,500 |
2023/12/4 |
2,710 |
2,716 |
2,684 |
2,709 |
+0.11% |
21,100 |
2023/12/1 |
2,726 |
2,731 |
2,702 |
2,706 |
-0.73% |
26,000 |
2023/11/30 |
2,726 |
2,735 |
2,713 |
2,726 |
-0.47% |
17,000 |
2023/11/29 |
2,745 |
2,771 |
2,733 |
2,739 |
-0.11% |
23,700 |
2023/11/28 |
2,755 |
2,755 |
2,725 |
2,742 |
+0.77% |
27,300 |
2023/11/27 |
2,794 |
2,794 |
2,721 |
2,721 |
-1.52% |
45,700 |
2023/11/24 |
2,790 |
2,791 |
2,759 |
2,763 |
-0.47% |
33,300 |
2023/11/22 |
2,767 |
2,785 |
2,748 |
2,776 |
+0.29% |
50,100 |
2023/11/21 |
2,686 |
2,770 |
2,686 |
2,768 |
+3.05% |
64,500 |
2023/11/20 |
2,705 |
2,713 |
2,677 |
2,686 |
+0.49% |
38,400 |
2023/11/17 |
2,701 |
2,701 |
2,670 |
2,673 |
+0.64% |
89,800 |
2023/11/16 |
2,692 |
2,718 |
2,651 |
2,656 |
-1.30% |
41,100 |
2023/11/15 |
2,705 |
2,723 |
2,690 |
2,691 |
+0.19% |
40,800 |
2023/11/14 |
2,715 |
2,720 |
2,685 |
2,686 |
-1.07% |
34,000 |
2023/11/13 |
2,738 |
2,746 |
2,704 |
2,715 |
+0.41% |
33,300 |
2023/11/10 |
2,679 |
2,709 |
2,672 |
2,704 |
+0.90% |
44,700 |
2023/11/9 |
2,609 |
2,685 |
2,608 |
2,680 |
+2.37% |
45,600 |
2023/11/8 |
2,661 |
2,679 |
2,618 |
2,618 |
-0.61% |
42,700 |
2023/11/7 |
2,670 |
2,686 |
2,631 |
2,634 |
-0.98% |
39,700 |
2023/11/6 |
2,650 |
2,672 |
2,634 |
2,660 |
+2.23% |
58,900 |
2023/11/2 |
2,618 |
2,627 |
2,595 |
2,602 |
+0.62% |
42,400 |
2023/11/1 |
2,574 |
2,601 |
2,558 |
2,586 |
+1.29% |
46,000 |
2023/10/31 |
2,523 |
2,553 |
2,506 |
2,553 |
+1.39% |
30,800 |
2023/10/30 |
2,537 |
2,549 |
2,506 |
2,518 |
-0.75% |
30,500 |
2023/10/27 |
2,521 |
2,541 |
2,500 |
2,537 |
+1.81% |
35,600 |
2023/10/26 |
2,515 |
2,534 |
2,487 |
2,492 |
-1.27% |
26,000 |
2023/10/25 |
2,566 |
2,566 |
2,520 |
2,524 |
+0.32% |
43,600 |
|