日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,563 |
2,640 |
2,563 |
2,620 |
+2.58% |
87,800 |
2024/4/23 |
2,587 |
2,610 |
2,540 |
2,554 |
-1.28% |
95,500 |
2024/4/22 |
2,550 |
2,611 |
2,518 |
2,587 |
+0.98% |
122,400 |
2024/4/19 |
2,582 |
2,623 |
2,535 |
2,562 |
+0.75% |
155,700 |
2024/4/18 |
2,522 |
2,555 |
2,511 |
2,543 |
+1.52% |
89,100 |
2024/4/17 |
2,580 |
2,580 |
2,440 |
2,505 |
-3.24% |
185,500 |
2024/4/16 |
2,666 |
2,688 |
2,582 |
2,589 |
-3.79% |
133,400 |
2024/4/15 |
2,701 |
2,757 |
2,671 |
2,691 |
-1.72% |
161,100 |
2024/4/12 |
3,100 |
3,100 |
2,738 |
2,738 |
-3.11% |
497,500 |
2024/4/11 |
2,827 |
2,861 |
2,772 |
2,826 |
-1.22% |
213,200 |
2024/4/10 |
2,874 |
2,889 |
2,838 |
2,861 |
+0.46% |
70,100 |
2024/4/9 |
2,823 |
2,861 |
2,818 |
2,848 |
+0.78% |
84,200 |
2024/4/8 |
2,804 |
2,835 |
2,794 |
2,826 |
+1.62% |
65,100 |
2024/4/5 |
2,731 |
2,795 |
2,692 |
2,781 |
+1.13% |
104,900 |
2024/4/4 |
2,841 |
2,842 |
2,738 |
2,750 |
-2.65% |
137,300 |
2024/4/3 |
2,889 |
2,906 |
2,793 |
2,825 |
-5.49% |
116,700 |
2024/4/2 |
2,995 |
3,005 |
2,953 |
2,989 |
+0.37% |
51,000 |
2024/4/1 |
3,060 |
3,060 |
2,964 |
2,978 |
-2.84% |
56,300 |
2024/3/29 |
3,040 |
3,070 |
3,005 |
3,065 |
+0.99% |
38,300 |
2024/3/28 |
3,085 |
3,085 |
3,005 |
3,035 |
-1.62% |
51,500 |
2024/3/27 |
3,060 |
3,110 |
3,040 |
3,085 |
+1.48% |
81,600 |
2024/3/26 |
3,050 |
3,085 |
3,030 |
3,040 |
-0.33% |
46,000 |
2024/3/25 |
3,115 |
3,145 |
3,040 |
3,050 |
-1.77% |
64,200 |
2024/3/22 |
3,095 |
3,105 |
3,050 |
3,105 |
+0.16% |
63,100 |
2024/3/21 |
3,135 |
3,165 |
3,075 |
3,100 |
-0.32% |
82,600 |
2024/3/19 |
3,130 |
3,130 |
3,060 |
3,110 |
+0.16% |
43,300 |
2024/3/18 |
3,080 |
3,130 |
3,060 |
3,105 |
+1.47% |
81,800 |
2024/3/15 |
3,010 |
3,070 |
2,996 |
3,060 |
+1.16% |
64,100 |
2024/3/14 |
3,075 |
3,080 |
2,973 |
3,025 |
-1.63% |
58,900 |
2024/3/13 |
3,080 |
3,110 |
3,030 |
3,075 |
+0.65% |
63,700 |
2024/3/12 |
2,986 |
3,055 |
2,955 |
3,055 |
+0.83% |
67,500 |
2024/3/11 |
2,963 |
3,030 |
2,955 |
3,030 |
-0.33% |
79,100 |
2024/3/8 |
3,005 |
3,115 |
2,980 |
3,040 |
+1.16% |
99,400 |
2024/3/7 |
2,984 |
3,050 |
2,979 |
3,005 |
+1.86% |
104,100 |
2024/3/6 |
2,964 |
2,986 |
2,945 |
2,950 |
-0.51% |
55,700 |
2024/3/5 |
2,937 |
2,966 |
2,911 |
2,965 |
+0.51% |
104,000 |
2024/3/4 |
2,989 |
2,989 |
2,935 |
2,950 |
-2.48% |
107,300 |
2024/3/1 |
3,060 |
3,095 |
3,015 |
3,025 |
+1.20% |
122,400 |
2024/2/29 |
2,934 |
2,989 |
2,910 |
2,989 |
+1.29% |
109,000 |
2024/2/28 |
2,939 |
2,980 |
2,905 |
2,951 |
-1.01% |
127,400 |
2024/2/27 |
2,970 |
2,988 |
2,951 |
2,981 |
+0.88% |
126,600 |
2024/2/26 |
2,947 |
2,988 |
2,940 |
2,955 |
+0.27% |
93,500 |
2024/2/22 |
2,987 |
2,987 |
2,903 |
2,947 |
+0.44% |
76,500 |
2024/2/21 |
3,000 |
3,000 |
2,921 |
2,934 |
-2.85% |
101,400 |
2024/2/20 |
3,055 |
3,070 |
3,000 |
3,020 |
-0.33% |
51,400 |
2024/2/19 |
2,948 |
3,040 |
2,931 |
3,030 |
+2.71% |
88,800 |
2024/2/16 |
2,950 |
2,973 |
2,923 |
2,950 |
+0.10% |
109,200 |
2024/2/15 |
3,000 |
3,020 |
2,920 |
2,947 |
-1.47% |
114,900 |
2024/2/14 |
2,965 |
2,997 |
2,921 |
2,991 |
-0.07% |
133,000 |
2024/2/13 |
2,979 |
3,015 |
2,974 |
2,993 |
+2.57% |
125,000 |
2024/2/9 |
2,916 |
2,950 |
2,907 |
2,918 |
+0.31% |
82,400 |
2024/2/8 |
2,862 |
2,918 |
2,853 |
2,909 |
+2.00% |
102,600 |
2024/2/7 |
2,840 |
2,889 |
2,836 |
2,852 |
-0.80% |
55,000 |
2024/2/6 |
2,854 |
2,891 |
2,835 |
2,875 |
+0.98% |
92,400 |
2024/2/5 |
2,896 |
2,896 |
2,831 |
2,847 |
-1.83% |
94,000 |
2024/2/2 |
2,918 |
2,958 |
2,887 |
2,900 |
+2.36% |
137,100 |
2024/2/1 |
2,796 |
2,852 |
2,796 |
2,833 |
+0.21% |
88,800 |
2024/1/31 |
2,813 |
2,836 |
2,805 |
2,827 |
+0.50% |
99,600 |
2024/1/30 |
2,822 |
2,840 |
2,801 |
2,813 |
-0.32% |
71,500 |
2024/1/29 |
2,822 |
2,828 |
2,788 |
2,822 |
-0.11% |
91,100 |
2024/1/26 |
2,814 |
2,853 |
2,794 |
2,825 |
-0.21% |
132,100 |
2024/1/25 |
2,803 |
2,831 |
2,777 |
2,831 |
+2.57% |
133,500 |
2024/1/24 |
2,801 |
2,845 |
2,752 |
2,760 |
-2.20% |
161,000 |
2024/1/23 |
2,831 |
2,878 |
2,809 |
2,822 |
+1.47% |
183,800 |
2024/1/22 |
2,711 |
2,793 |
2,711 |
2,781 |
+4.51% |
156,600 |
2024/1/19 |
2,634 |
2,665 |
2,633 |
2,661 |
+1.03% |
112,500 |
2024/1/18 |
2,650 |
2,669 |
2,615 |
2,634 |
-1.31% |
128,200 |
2024/1/17 |
2,664 |
2,712 |
2,628 |
2,669 |
+0.30% |
180,400 |
2024/1/16 |
2,725 |
2,748 |
2,653 |
2,661 |
+0.95% |
390,000 |
2024/1/15 |
2,815 |
2,815 |
2,628 |
2,636 |
-6.36% |
493,800 |
2024/1/12 |
2,885 |
2,890 |
2,771 |
2,815 |
-2.39% |
291,400 |
2024/1/11 |
3,000 |
3,000 |
2,884 |
2,884 |
-2.27% |
174,200 |
2024/1/10 |
2,910 |
2,975 |
2,880 |
2,951 |
+0.92% |
117,200 |
2024/1/9 |
2,960 |
2,986 |
2,906 |
2,924 |
+0.83% |
115,300 |
2024/1/5 |
2,934 |
2,944 |
2,900 |
2,900 |
-0.92% |
88,400 |
2024/1/4 |
3,030 |
3,030 |
2,904 |
2,927 |
-4.81% |
136,600 |
2023/12/29 |
3,030 |
3,095 |
3,030 |
3,075 |
+0.99% |
53,800 |
2023/12/28 |
3,070 |
3,070 |
3,010 |
3,045 |
-1.46% |
45,600 |
2023/12/27 |
3,090 |
3,130 |
3,075 |
3,090 |
+1.48% |
45,600 |
2023/12/26 |
3,050 |
3,110 |
3,005 |
3,045 |
+1.16% |
63,300 |
2023/12/25 |
3,060 |
3,070 |
3,005 |
3,010 |
-0.82% |
51,100 |
2023/12/22 |
2,940 |
3,045 |
2,940 |
3,035 |
+3.13% |
61,900 |
2023/12/21 |
2,965 |
2,980 |
2,940 |
2,943 |
-2.39% |
56,700 |
2023/12/20 |
3,040 |
3,040 |
2,999 |
3,015 |
-0.99% |
66,900 |
2023/12/19 |
3,000 |
3,065 |
2,981 |
3,045 |
+3.57% |
69,800 |
2023/12/18 |
2,871 |
2,945 |
2,859 |
2,940 |
+0.65% |
83,100 |
2023/12/15 |
2,980 |
2,995 |
2,906 |
2,921 |
-2.50% |
107,200 |
2023/12/14 |
3,045 |
3,090 |
2,980 |
2,996 |
-1.93% |
81,800 |
2023/12/13 |
3,030 |
3,075 |
2,997 |
3,055 |
+1.33% |
92,000 |
2023/12/12 |
3,115 |
3,120 |
2,981 |
3,015 |
-2.58% |
78,700 |
2023/12/11 |
3,020 |
3,110 |
3,015 |
3,095 |
+2.65% |
107,200 |
2023/12/8 |
3,015 |
3,040 |
2,961 |
3,015 |
-2.27% |
160,900 |
2023/12/7 |
3,155 |
3,160 |
3,085 |
3,085 |
-2.22% |
72,700 |
2023/12/6 |
3,085 |
3,165 |
3,080 |
3,155 |
+1.28% |
125,500 |
2023/12/5 |
3,160 |
3,220 |
3,070 |
3,115 |
-4.45% |
179,600 |
2023/12/4 |
3,245 |
3,265 |
3,140 |
3,260 |
+0.31% |
123,700 |
2023/12/1 |
3,285 |
3,320 |
3,240 |
3,250 |
-1.07% |
125,700 |
2023/11/30 |
3,190 |
3,290 |
3,180 |
3,285 |
+3.46% |
149,500 |
2023/11/29 |
3,100 |
3,220 |
3,090 |
3,175 |
+2.58% |
118,900 |
2023/11/28 |
3,140 |
3,140 |
3,055 |
3,095 |
-1.90% |
117,800 |
2023/11/27 |
3,175 |
3,220 |
3,135 |
3,155 |
+0.32% |
75,000 |
2023/11/24 |
3,165 |
3,190 |
3,135 |
3,145 |
+0.80% |
91,400 |
2023/11/22 |
3,080 |
3,130 |
3,065 |
3,120 |
+1.79% |
106,400 |
2023/11/21 |
3,015 |
3,100 |
3,010 |
3,065 |
+1.66% |
111,000 |
2023/11/20 |
2,992 |
3,055 |
2,970 |
3,015 |
+0.97% |
154,200 |
2023/11/17 |
2,976 |
3,070 |
2,976 |
2,986 |
+0.91% |
176,200 |
2023/11/16 |
2,914 |
3,025 |
2,914 |
2,959 |
-0.84% |
131,800 |
2023/11/15 |
2,950 |
2,989 |
2,938 |
2,984 |
+2.90% |
125,700 |
2023/11/14 |
2,940 |
2,978 |
2,900 |
2,900 |
-1.16% |
79,600 |
2023/11/13 |
2,895 |
2,941 |
2,881 |
2,934 |
+1.49% |
109,400 |
2023/11/10 |
2,890 |
2,897 |
2,840 |
2,891 |
-0.76% |
63,300 |
2023/11/9 |
2,832 |
2,917 |
2,831 |
2,913 |
+2.82% |
124,500 |
2023/11/8 |
2,843 |
2,845 |
2,790 |
2,833 |
+0.14% |
113,800 |
2023/11/7 |
2,872 |
2,872 |
2,826 |
2,829 |
-2.75% |
96,000 |
2023/11/6 |
2,911 |
2,936 |
2,882 |
2,909 |
+1.68% |
163,500 |
2023/11/2 |
2,797 |
2,899 |
2,772 |
2,861 |
+1.85% |
138,300 |
2023/11/1 |
2,797 |
2,824 |
2,750 |
2,809 |
+4.62% |
174,700 |
2023/10/31 |
2,639 |
2,691 |
2,601 |
2,685 |
+2.25% |
90,100 |
2023/10/30 |
2,585 |
2,679 |
2,575 |
2,626 |
+0.34% |
115,100 |
2023/10/27 |
2,667 |
2,689 |
2,603 |
2,617 |
-2.79% |
143,200 |
2023/10/26 |
2,645 |
2,764 |
2,638 |
2,692 |
+0.75% |
210,900 |
2023/10/25 |
2,631 |
2,702 |
2,600 |
2,672 |
+2.49% |
129,000 |
2023/10/24 |
2,621 |
2,624 |
2,523 |
2,607 |
-0.04% |
187,800 |
|