日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,844 |
2,848 |
2,833 |
2,833 |
-0.39% |
1,700 |
2024/4/24 |
2,849 |
2,850 |
2,815 |
2,844 |
+0.07% |
4,500 |
2024/4/23 |
2,842 |
2,850 |
2,817 |
2,842 |
+1.10% |
3,900 |
2024/4/22 |
2,826 |
2,846 |
2,811 |
2,811 |
-0.25% |
8,000 |
2024/4/19 |
2,845 |
2,845 |
2,810 |
2,818 |
-1.02% |
6,300 |
2024/4/18 |
2,831 |
2,858 |
2,831 |
2,847 |
+0.85% |
4,100 |
2024/4/17 |
2,857 |
2,857 |
2,823 |
2,823 |
-0.67% |
5,500 |
2024/4/16 |
2,859 |
2,863 |
2,841 |
2,842 |
-1.11% |
4,200 |
2024/4/15 |
2,850 |
2,874 |
2,836 |
2,874 |
+0.31% |
7,200 |
2024/4/12 |
2,873 |
2,879 |
2,850 |
2,865 |
-0.28% |
7,500 |
2024/4/11 |
2,876 |
2,879 |
2,853 |
2,873 |
-0.21% |
3,300 |
2024/4/10 |
2,853 |
2,880 |
2,853 |
2,879 |
+0.98% |
4,000 |
2024/4/9 |
2,855 |
2,863 |
2,832 |
2,851 |
+0.11% |
5,800 |
2024/4/8 |
2,835 |
2,865 |
2,830 |
2,848 |
+0.18% |
6,900 |
2024/4/5 |
2,815 |
2,845 |
2,810 |
2,843 |
+0.57% |
6,800 |
2024/4/4 |
2,830 |
2,850 |
2,821 |
2,827 |
-0.11% |
7,000 |
2024/4/3 |
2,833 |
2,854 |
2,810 |
2,830 |
-0.11% |
8,900 |
2024/4/2 |
2,869 |
2,872 |
2,832 |
2,833 |
-1.15% |
13,800 |
2024/4/1 |
2,892 |
2,912 |
2,864 |
2,866 |
-0.86% |
6,900 |
2024/3/29 |
2,880 |
2,915 |
2,880 |
2,891 |
+0.70% |
13,100 |
2024/3/28 |
2,893 |
2,919 |
2,870 |
2,871 |
-3.10% |
26,900 |
2024/3/27 |
2,984 |
3,035 |
2,963 |
2,963 |
-0.77% |
75,400 |
2024/3/26 |
3,005 |
3,015 |
2,980 |
2,986 |
-0.47% |
13,900 |
2024/3/25 |
2,997 |
3,020 |
2,997 |
3,000 |
-1.15% |
30,100 |
2024/3/22 |
3,005 |
3,040 |
3,005 |
3,035 |
+0.00% |
30,400 |
2024/3/21 |
3,020 |
3,050 |
3,020 |
3,035 |
+0.50% |
31,300 |
2024/3/19 |
2,997 |
3,020 |
2,989 |
3,020 |
+0.67% |
9,600 |
2024/3/18 |
3,010 |
3,015 |
2,993 |
3,000 |
-0.33% |
16,300 |
2024/3/15 |
2,976 |
3,010 |
2,976 |
3,010 |
+0.67% |
8,200 |
2024/3/14 |
2,977 |
2,990 |
2,969 |
2,990 |
+0.07% |
14,000 |
2024/3/13 |
2,987 |
2,994 |
2,971 |
2,988 |
+0.03% |
5,400 |
2024/3/12 |
2,988 |
3,020 |
2,959 |
2,987 |
+0.17% |
8,300 |
2024/3/11 |
3,030 |
3,030 |
2,965 |
2,982 |
-1.58% |
19,700 |
2024/3/8 |
2,980 |
3,030 |
2,970 |
3,030 |
+1.78% |
21,800 |
2024/3/7 |
2,987 |
2,998 |
2,962 |
2,977 |
+0.47% |
6,300 |
2024/3/6 |
2,955 |
2,999 |
2,943 |
2,963 |
+0.24% |
6,700 |
2024/3/5 |
2,974 |
2,977 |
2,945 |
2,956 |
-0.71% |
9,700 |
2024/3/4 |
2,965 |
3,040 |
2,940 |
2,977 |
+1.09% |
27,100 |
2024/3/1 |
2,940 |
2,964 |
2,930 |
2,945 |
+0.61% |
4,300 |
2024/2/29 |
2,945 |
2,949 |
2,921 |
2,927 |
-0.58% |
5,000 |
2024/2/28 |
2,945 |
2,960 |
2,921 |
2,944 |
-0.10% |
8,300 |
2024/2/27 |
2,941 |
2,964 |
2,936 |
2,947 |
+0.20% |
6,600 |
2024/2/26 |
2,949 |
2,969 |
2,941 |
2,941 |
+0.00% |
4,700 |
2024/2/22 |
2,903 |
2,950 |
2,903 |
2,941 |
+1.41% |
10,100 |
2024/2/21 |
2,901 |
2,910 |
2,900 |
2,900 |
-0.48% |
2,000 |
2024/2/20 |
2,910 |
2,930 |
2,910 |
2,914 |
-0.24% |
3,100 |
2024/2/19 |
2,895 |
2,922 |
2,871 |
2,921 |
+0.83% |
3,900 |
2024/2/16 |
2,879 |
2,910 |
2,860 |
2,897 |
+0.63% |
5,400 |
2024/2/15 |
2,933 |
2,933 |
2,867 |
2,879 |
-0.62% |
8,100 |
2024/2/14 |
2,906 |
2,919 |
2,880 |
2,897 |
-0.96% |
7,900 |
2024/2/13 |
2,918 |
2,945 |
2,889 |
2,925 |
+1.28% |
9,400 |
2024/2/9 |
2,911 |
2,911 |
2,888 |
2,888 |
-1.30% |
11,200 |
2024/2/8 |
2,950 |
2,967 |
2,914 |
2,926 |
-0.51% |
16,000 |
2024/2/7 |
2,932 |
2,964 |
2,926 |
2,941 |
+0.38% |
10,000 |
2024/2/6 |
2,927 |
2,950 |
2,926 |
2,930 |
+0.00% |
2,300 |
2024/2/5 |
2,927 |
2,949 |
2,925 |
2,930 |
+0.10% |
3,100 |
2024/2/2 |
2,951 |
2,952 |
2,927 |
2,927 |
-0.91% |
5,600 |
2024/2/1 |
2,946 |
2,955 |
2,922 |
2,954 |
+0.65% |
5,800 |
2024/1/31 |
2,920 |
2,952 |
2,920 |
2,935 |
+0.51% |
1,500 |
2024/1/30 |
2,933 |
2,944 |
2,920 |
2,920 |
-1.35% |
5,900 |
2024/1/29 |
2,945 |
2,967 |
2,930 |
2,960 |
+1.23% |
5,100 |
2024/1/26 |
2,947 |
2,950 |
2,908 |
2,924 |
-0.51% |
9,000 |
2024/1/25 |
2,918 |
2,945 |
2,907 |
2,939 |
+1.27% |
6,100 |
2024/1/24 |
2,916 |
2,916 |
2,900 |
2,902 |
-1.02% |
4,800 |
2024/1/23 |
2,924 |
2,953 |
2,919 |
2,932 |
+0.21% |
5,300 |
2024/1/22 |
2,920 |
2,939 |
2,918 |
2,926 |
+0.76% |
3,800 |
2024/1/19 |
2,901 |
2,916 |
2,891 |
2,904 |
+0.10% |
6,200 |
2024/1/18 |
2,911 |
2,932 |
2,901 |
2,901 |
-0.34% |
3,700 |
2024/1/17 |
2,938 |
2,948 |
2,911 |
2,911 |
-0.41% |
7,500 |
2024/1/16 |
2,961 |
2,961 |
2,919 |
2,923 |
-1.22% |
6,700 |
2024/1/15 |
2,922 |
2,972 |
2,922 |
2,959 |
+1.30% |
8,100 |
2024/1/12 |
2,907 |
2,938 |
2,907 |
2,921 |
+0.14% |
6,100 |
2024/1/11 |
2,904 |
2,924 |
2,897 |
2,917 |
-0.03% |
4,800 |
2024/1/10 |
2,876 |
2,929 |
2,876 |
2,918 |
+0.90% |
9,500 |
2024/1/9 |
2,870 |
2,895 |
2,868 |
2,892 |
+0.80% |
6,200 |
2024/1/5 |
2,862 |
2,880 |
2,861 |
2,869 |
+0.24% |
5,300 |
2024/1/4 |
2,846 |
2,876 |
2,841 |
2,862 |
+0.56% |
5,800 |
2023/12/29 |
2,844 |
2,849 |
2,834 |
2,846 |
+0.07% |
4,800 |
2023/12/28 |
2,828 |
2,844 |
2,809 |
2,844 |
+0.57% |
5,000 |
2023/12/27 |
2,790 |
2,828 |
2,777 |
2,828 |
+1.73% |
9,000 |
2023/12/26 |
2,775 |
2,780 |
2,765 |
2,780 |
+0.29% |
7,800 |
2023/12/25 |
2,789 |
2,794 |
2,766 |
2,772 |
-0.29% |
7,700 |
2023/12/22 |
2,766 |
2,790 |
2,766 |
2,780 |
+0.51% |
5,600 |
2023/12/21 |
2,765 |
2,783 |
2,765 |
2,766 |
-0.54% |
6,900 |
2023/12/20 |
2,784 |
2,796 |
2,766 |
2,781 |
-0.32% |
8,700 |
2023/12/19 |
2,781 |
2,798 |
2,780 |
2,790 |
+0.32% |
5,700 |
2023/12/18 |
2,813 |
2,813 |
2,763 |
2,781 |
-1.42% |
12,700 |
2023/12/15 |
2,821 |
2,830 |
2,808 |
2,821 |
-0.14% |
11,200 |
2023/12/14 |
2,830 |
2,842 |
2,821 |
2,825 |
-0.28% |
4,700 |
2023/12/13 |
2,845 |
2,845 |
2,830 |
2,833 |
-0.53% |
3,700 |
2023/12/12 |
2,862 |
2,881 |
2,848 |
2,848 |
-0.49% |
8,100 |
2023/12/11 |
2,835 |
2,863 |
2,825 |
2,862 |
+0.92% |
6,800 |
2023/12/8 |
2,867 |
2,885 |
2,836 |
2,836 |
-1.08% |
14,300 |
2023/12/7 |
2,848 |
2,877 |
2,848 |
2,867 |
+0.31% |
7,200 |
2023/12/6 |
2,826 |
2,865 |
2,826 |
2,858 |
+1.10% |
9,000 |
2023/12/5 |
2,826 |
2,848 |
2,825 |
2,827 |
-0.04% |
6,200 |
2023/12/4 |
2,854 |
2,854 |
2,821 |
2,828 |
-0.74% |
6,600 |
2023/12/1 |
2,844 |
2,855 |
2,835 |
2,849 |
+0.53% |
5,200 |
2023/11/30 |
2,845 |
2,848 |
2,825 |
2,834 |
-0.39% |
6,800 |
2023/11/29 |
2,844 |
2,849 |
2,817 |
2,845 |
-0.18% |
9,300 |
2023/11/28 |
2,837 |
2,852 |
2,831 |
2,850 |
+0.46% |
9,200 |
2023/11/27 |
2,866 |
2,866 |
2,836 |
2,837 |
-0.98% |
13,200 |
2023/11/24 |
2,866 |
2,874 |
2,860 |
2,865 |
-0.35% |
5,800 |
2023/11/22 |
2,853 |
2,875 |
2,852 |
2,875 |
+0.59% |
2,600 |
2023/11/21 |
2,855 |
2,873 |
2,850 |
2,858 |
+0.25% |
4,700 |
2023/11/20 |
2,900 |
2,900 |
2,851 |
2,851 |
-2.06% |
7,300 |
2023/11/17 |
2,885 |
2,911 |
2,885 |
2,911 |
+0.90% |
5,300 |
2023/11/16 |
2,880 |
2,889 |
2,865 |
2,885 |
-0.03% |
3,500 |
2023/11/15 |
2,886 |
2,896 |
2,862 |
2,886 |
+0.00% |
5,500 |
2023/11/14 |
2,866 |
2,890 |
2,866 |
2,886 |
+0.07% |
1,800 |
2023/11/13 |
2,899 |
2,899 |
2,842 |
2,884 |
+0.28% |
5,900 |
2023/11/10 |
2,886 |
2,902 |
2,840 |
2,876 |
-0.28% |
14,900 |
2023/11/9 |
2,900 |
2,900 |
2,870 |
2,884 |
+0.10% |
3,800 |
2023/11/8 |
2,918 |
2,918 |
2,878 |
2,881 |
-2.11% |
7,900 |
2023/11/7 |
2,946 |
2,972 |
2,940 |
2,943 |
-0.10% |
9,500 |
2023/11/6 |
2,950 |
2,966 |
2,941 |
2,946 |
+0.48% |
8,900 |
2023/11/2 |
2,955 |
2,955 |
2,912 |
2,932 |
-0.88% |
7,400 |
2023/11/1 |
2,940 |
2,958 |
2,934 |
2,958 |
+0.68% |
6,800 |
2023/10/31 |
2,931 |
2,938 |
2,889 |
2,938 |
+1.73% |
6,500 |
2023/10/30 |
2,934 |
2,934 |
2,883 |
2,888 |
-1.90% |
41,200 |
2023/10/27 |
2,929 |
2,950 |
2,913 |
2,944 |
+1.06% |
6,500 |
2023/10/26 |
2,882 |
2,935 |
2,882 |
2,913 |
+1.22% |
8,400 |
2023/10/25 |
2,872 |
2,891 |
2,858 |
2,878 |
+0.21% |
7,500 |
|