日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
2,729 |
2,750 |
2,708 |
2,732 |
-0.87% |
28,800 |
2024/4/19 |
2,794 |
2,801 |
2,700 |
2,756 |
-3.43% |
52,800 |
2024/4/18 |
2,789 |
2,858 |
2,743 |
2,854 |
+2.55% |
54,800 |
2024/4/17 |
2,800 |
2,860 |
2,783 |
2,783 |
+0.25% |
73,200 |
2024/4/16 |
2,817 |
2,817 |
2,713 |
2,776 |
-1.84% |
75,400 |
2024/4/15 |
2,680 |
2,857 |
2,680 |
2,828 |
+5.52% |
126,600 |
2024/4/12 |
2,641 |
2,688 |
2,641 |
2,680 |
+1.63% |
14,100 |
2024/4/11 |
2,633 |
2,660 |
2,626 |
2,637 |
-0.72% |
11,200 |
2024/4/10 |
2,686 |
2,692 |
2,656 |
2,656 |
-1.34% |
13,800 |
2024/4/9 |
2,620 |
2,710 |
2,607 |
2,692 |
+3.34% |
40,300 |
2024/4/8 |
2,618 |
2,618 |
2,573 |
2,605 |
+0.27% |
39,200 |
2024/4/5 |
2,599 |
2,620 |
2,575 |
2,598 |
-0.12% |
18,200 |
2024/4/4 |
2,626 |
2,626 |
2,578 |
2,601 |
-0.08% |
12,000 |
2024/4/3 |
2,601 |
2,629 |
2,572 |
2,603 |
-0.27% |
13,700 |
2024/4/2 |
2,630 |
2,635 |
2,603 |
2,610 |
-1.25% |
25,000 |
2024/4/1 |
2,750 |
2,750 |
2,630 |
2,643 |
-3.89% |
46,400 |
2024/3/29 |
2,712 |
2,750 |
2,703 |
2,750 |
+2.34% |
42,900 |
2024/3/28 |
2,752 |
2,779 |
2,687 |
2,687 |
-1.79% |
55,100 |
2024/3/27 |
2,615 |
2,749 |
2,596 |
2,736 |
+3.68% |
81,700 |
2024/3/26 |
2,540 |
2,642 |
2,533 |
2,639 |
+3.49% |
80,700 |
2024/3/25 |
2,637 |
2,637 |
2,539 |
2,550 |
-3.77% |
61,300 |
2024/3/22 |
2,610 |
2,650 |
2,580 |
2,650 |
+2.55% |
52,100 |
2024/3/21 |
2,550 |
2,610 |
2,508 |
2,584 |
+3.24% |
72,400 |
2024/3/19 |
2,429 |
2,523 |
2,413 |
2,503 |
+3.13% |
43,000 |
2024/3/18 |
2,409 |
2,437 |
2,393 |
2,427 |
+0.75% |
34,800 |
2024/3/15 |
2,356 |
2,419 |
2,347 |
2,409 |
+2.29% |
63,000 |
2024/3/14 |
2,306 |
2,377 |
2,290 |
2,355 |
+1.95% |
61,300 |
2024/3/13 |
2,400 |
2,400 |
2,310 |
2,310 |
-2.98% |
42,700 |
2024/3/12 |
2,325 |
2,390 |
2,320 |
2,381 |
+1.71% |
28,500 |
2024/3/11 |
2,394 |
2,407 |
2,314 |
2,341 |
-2.34% |
58,200 |
2024/3/8 |
2,390 |
2,439 |
2,380 |
2,397 |
+0.29% |
38,100 |
2024/3/7 |
2,511 |
2,511 |
2,367 |
2,390 |
-3.12% |
99,200 |
2024/3/6 |
2,474 |
2,475 |
2,456 |
2,467 |
-1.40% |
25,600 |
2024/3/5 |
2,529 |
2,550 |
2,502 |
2,502 |
-1.88% |
24,300 |
2024/3/4 |
2,562 |
2,580 |
2,456 |
2,550 |
-0.47% |
65,900 |
2024/3/1 |
2,526 |
2,628 |
2,524 |
2,562 |
+1.43% |
42,900 |
2024/2/29 |
2,501 |
2,540 |
2,457 |
2,526 |
+1.24% |
39,800 |
2024/2/28 |
2,456 |
2,496 |
2,435 |
2,495 |
+2.25% |
32,000 |
2024/2/27 |
2,447 |
2,459 |
2,395 |
2,440 |
+1.67% |
56,900 |
2024/2/26 |
2,425 |
2,464 |
2,395 |
2,400 |
-0.74% |
160,600 |
2024/2/22 |
2,491 |
2,510 |
2,391 |
2,418 |
-3.59% |
108,100 |
2024/2/21 |
2,525 |
2,525 |
2,460 |
2,508 |
-1.61% |
88,300 |
2024/2/20 |
2,630 |
2,631 |
2,546 |
2,549 |
-3.08% |
29,800 |
2024/2/19 |
2,620 |
2,651 |
2,588 |
2,630 |
+0.84% |
43,800 |
2024/2/16 |
2,621 |
2,653 |
2,598 |
2,608 |
-2.10% |
75,200 |
2024/2/15 |
2,551 |
2,729 |
2,497 |
2,664 |
+8.69% |
154,900 |
2024/2/14 |
2,493 |
2,493 |
2,400 |
2,451 |
-2.35% |
145,900 |
2024/2/13 |
2,511 |
2,511 |
2,482 |
2,510 |
+0.00% |
52,400 |
2024/2/9 |
2,483 |
2,558 |
2,480 |
2,510 |
+0.72% |
32,200 |
2024/2/8 |
2,486 |
2,496 |
2,456 |
2,492 |
-0.44% |
35,700 |
2024/2/7 |
2,472 |
2,519 |
2,467 |
2,503 |
+0.97% |
24,100 |
2024/2/6 |
2,573 |
2,573 |
2,465 |
2,479 |
-3.65% |
35,800 |
2024/2/5 |
2,532 |
2,574 |
2,500 |
2,573 |
+2.10% |
45,600 |
2024/2/2 |
2,514 |
2,542 |
2,500 |
2,520 |
-0.16% |
30,100 |
2024/2/1 |
2,560 |
2,560 |
2,508 |
2,524 |
-1.64% |
17,500 |
2024/1/31 |
2,565 |
2,580 |
2,555 |
2,566 |
+0.16% |
8,300 |
2024/1/30 |
2,565 |
2,581 |
2,558 |
2,562 |
-0.70% |
11,400 |
2024/1/29 |
2,570 |
2,589 |
2,566 |
2,580 |
+0.23% |
13,300 |
2024/1/26 |
2,576 |
2,630 |
2,574 |
2,574 |
-0.85% |
19,100 |
2024/1/25 |
2,620 |
2,623 |
2,572 |
2,596 |
-0.69% |
23,600 |
2024/1/24 |
2,653 |
2,653 |
2,602 |
2,614 |
-1.43% |
21,000 |
2024/1/23 |
2,662 |
2,689 |
2,651 |
2,652 |
+0.23% |
31,300 |
2024/1/22 |
2,575 |
2,646 |
2,555 |
2,646 |
+3.00% |
31,000 |
2024/1/19 |
2,480 |
2,573 |
2,432 |
2,569 |
+3.59% |
86,300 |
2024/1/18 |
2,500 |
2,513 |
2,465 |
2,480 |
-1.90% |
64,000 |
2024/1/17 |
2,585 |
2,585 |
2,514 |
2,528 |
-2.05% |
35,500 |
2024/1/16 |
2,633 |
2,644 |
2,570 |
2,581 |
-2.38% |
25,900 |
2024/1/15 |
2,613 |
2,704 |
2,613 |
2,644 |
+0.53% |
61,700 |
2024/1/12 |
2,665 |
2,666 |
2,605 |
2,630 |
-2.05% |
34,200 |
2024/1/11 |
2,696 |
2,696 |
2,642 |
2,685 |
+0.71% |
22,700 |
2024/1/10 |
2,701 |
2,709 |
2,650 |
2,666 |
-1.70% |
37,700 |
2024/1/9 |
2,707 |
2,741 |
2,681 |
2,712 |
+0.63% |
36,400 |
2024/1/5 |
2,683 |
2,707 |
2,663 |
2,695 |
+0.97% |
33,200 |
2024/1/4 |
2,677 |
2,685 |
2,623 |
2,669 |
-0.78% |
46,600 |
2023/12/29 |
2,651 |
2,712 |
2,651 |
2,690 |
+1.66% |
16,700 |
2023/12/28 |
2,690 |
2,780 |
2,644 |
2,646 |
-2.14% |
54,900 |
2023/12/27 |
2,700 |
2,725 |
2,690 |
2,704 |
+0.15% |
68,100 |
2023/12/26 |
2,677 |
2,708 |
2,671 |
2,700 |
+0.15% |
9,800 |
2023/12/25 |
2,723 |
2,752 |
2,631 |
2,696 |
-0.99% |
28,300 |
2023/12/22 |
2,657 |
2,744 |
2,657 |
2,723 |
+1.95% |
20,700 |
2023/12/21 |
2,672 |
2,676 |
2,639 |
2,671 |
-0.93% |
23,800 |
2023/12/20 |
2,650 |
2,720 |
2,646 |
2,696 |
+1.85% |
24,000 |
2023/12/19 |
2,608 |
2,662 |
2,608 |
2,647 |
+1.81% |
29,300 |
2023/12/18 |
2,602 |
2,602 |
2,534 |
2,600 |
-0.15% |
67,200 |
2023/12/15 |
2,572 |
2,620 |
2,570 |
2,604 |
+1.01% |
32,000 |
2023/12/14 |
2,582 |
2,628 |
2,556 |
2,578 |
-0.77% |
58,300 |
2023/12/13 |
2,595 |
2,620 |
2,577 |
2,598 |
-0.35% |
38,400 |
2023/12/12 |
2,660 |
2,665 |
2,576 |
2,607 |
-2.14% |
51,000 |
2023/12/11 |
2,630 |
2,670 |
2,620 |
2,664 |
+1.99% |
33,300 |
2023/12/8 |
2,745 |
2,745 |
2,603 |
2,612 |
-5.36% |
163,000 |
2023/12/7 |
2,810 |
2,811 |
2,740 |
2,760 |
-2.27% |
55,400 |
2023/12/6 |
2,825 |
2,850 |
2,797 |
2,824 |
-0.74% |
25,700 |
2023/12/5 |
2,849 |
2,849 |
2,814 |
2,845 |
+0.46% |
28,200 |
2023/12/4 |
2,937 |
2,937 |
2,796 |
2,832 |
-4.65% |
49,800 |
2023/12/1 |
2,868 |
2,998 |
2,868 |
2,970 |
+3.02% |
38,400 |
2023/11/30 |
2,864 |
2,885 |
2,838 |
2,883 |
+0.84% |
10,100 |
2023/11/29 |
2,840 |
2,865 |
2,807 |
2,859 |
+0.67% |
10,800 |
2023/11/28 |
2,803 |
2,867 |
2,803 |
2,840 |
+1.32% |
13,300 |
2023/11/27 |
2,800 |
2,835 |
2,795 |
2,803 |
+0.11% |
18,300 |
2023/11/24 |
2,797 |
2,819 |
2,728 |
2,800 |
-0.46% |
31,000 |
2023/11/22 |
2,790 |
2,832 |
2,785 |
2,813 |
+0.29% |
16,300 |
2023/11/21 |
2,834 |
2,834 |
2,784 |
2,805 |
-1.06% |
21,400 |
2023/11/20 |
2,864 |
2,864 |
2,741 |
2,835 |
-1.01% |
71,600 |
2023/11/17 |
2,880 |
2,905 |
2,855 |
2,864 |
-0.62% |
24,300 |
2023/11/16 |
2,809 |
2,897 |
2,790 |
2,882 |
+2.60% |
26,500 |
2023/11/15 |
2,824 |
2,837 |
2,793 |
2,809 |
-0.57% |
34,300 |
2023/11/14 |
2,814 |
2,836 |
2,753 |
2,825 |
+0.96% |
17,900 |
2023/11/13 |
2,785 |
2,815 |
2,778 |
2,798 |
+0.00% |
9,300 |
2023/11/10 |
2,793 |
2,805 |
2,720 |
2,798 |
-0.89% |
39,300 |
2023/11/9 |
2,806 |
2,840 |
2,758 |
2,823 |
-0.25% |
33,800 |
2023/11/8 |
2,902 |
2,922 |
2,806 |
2,830 |
-2.55% |
27,400 |
2023/11/7 |
2,925 |
2,929 |
2,880 |
2,904 |
-0.65% |
34,900 |
2023/11/6 |
2,980 |
2,980 |
2,921 |
2,923 |
-2.04% |
27,000 |
2023/11/2 |
2,904 |
3,020 |
2,904 |
2,984 |
+2.58% |
60,600 |
2023/11/1 |
2,750 |
2,914 |
2,750 |
2,909 |
+6.28% |
87,100 |
2023/10/31 |
2,743 |
2,748 |
2,679 |
2,737 |
+0.62% |
24,600 |
2023/10/30 |
2,800 |
2,800 |
2,719 |
2,720 |
-2.58% |
49,600 |
2023/10/27 |
2,750 |
2,825 |
2,747 |
2,792 |
+1.64% |
33,200 |
2023/10/26 |
2,753 |
2,811 |
2,735 |
2,747 |
-1.08% |
44,000 |
2023/10/25 |
2,797 |
2,821 |
2,766 |
2,777 |
-0.36% |
20,500 |
2023/10/24 |
2,771 |
2,791 |
2,699 |
2,787 |
+1.64% |
43,600 |
2023/10/23 |
2,818 |
2,825 |
2,742 |
2,742 |
-2.97% |
33,700 |
2023/10/20 |
2,790 |
2,837 |
2,764 |
2,826 |
+0.61% |
24,000 |
|