日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,871 |
2,878 |
2,729 |
2,812 |
-3.03% |
58,100 |
2024/4/18 |
2,860 |
2,934 |
2,840 |
2,900 |
+1.68% |
38,800 |
2024/4/17 |
2,920 |
2,922 |
2,849 |
2,852 |
-2.33% |
30,300 |
2024/4/16 |
2,937 |
2,950 |
2,869 |
2,920 |
-1.52% |
42,000 |
2024/4/15 |
2,999 |
3,025 |
2,965 |
2,965 |
-1.66% |
37,800 |
2024/4/12 |
3,050 |
3,080 |
3,010 |
3,015 |
-0.99% |
35,000 |
2024/4/11 |
3,050 |
3,070 |
3,035 |
3,045 |
-1.46% |
18,200 |
2024/4/10 |
3,060 |
3,105 |
3,010 |
3,090 |
+0.82% |
31,600 |
2024/4/9 |
3,095 |
3,095 |
3,055 |
3,065 |
-0.97% |
27,300 |
2024/4/8 |
3,125 |
3,135 |
3,065 |
3,095 |
-0.32% |
38,900 |
2024/4/5 |
3,135 |
3,155 |
3,045 |
3,105 |
-3.12% |
53,400 |
2024/4/4 |
3,155 |
3,205 |
3,115 |
3,205 |
+1.75% |
67,700 |
2024/4/3 |
3,085 |
3,180 |
3,085 |
3,150 |
+0.32% |
31,500 |
2024/4/2 |
3,140 |
3,185 |
3,105 |
3,140 |
+0.80% |
39,200 |
2024/4/1 |
3,150 |
3,165 |
3,055 |
3,115 |
-0.95% |
38,400 |
2024/3/29 |
3,190 |
3,190 |
3,110 |
3,145 |
+0.00% |
27,200 |
2024/3/28 |
3,090 |
3,205 |
3,085 |
3,145 |
-0.63% |
83,500 |
2024/3/27 |
3,185 |
3,205 |
3,125 |
3,165 |
+1.77% |
112,500 |
2024/3/26 |
3,005 |
3,135 |
3,005 |
3,110 |
+3.49% |
53,800 |
2024/3/25 |
3,065 |
3,085 |
3,005 |
3,005 |
-2.12% |
36,300 |
2024/3/22 |
3,045 |
3,080 |
3,000 |
3,070 |
+0.82% |
52,600 |
2024/3/21 |
3,065 |
3,080 |
3,005 |
3,045 |
-0.49% |
59,400 |
2024/3/19 |
2,880 |
3,115 |
2,848 |
3,060 |
+6.14% |
111,000 |
2024/3/18 |
2,831 |
2,894 |
2,813 |
2,883 |
+1.84% |
58,800 |
2024/3/15 |
2,770 |
2,833 |
2,754 |
2,831 |
+2.17% |
33,200 |
2024/3/14 |
2,792 |
2,792 |
2,736 |
2,771 |
-0.89% |
30,400 |
2024/3/13 |
2,839 |
2,851 |
2,760 |
2,796 |
-1.17% |
44,600 |
2024/3/12 |
2,794 |
2,846 |
2,781 |
2,829 |
-0.53% |
36,000 |
2024/3/11 |
2,843 |
2,887 |
2,807 |
2,844 |
-2.57% |
63,300 |
2024/3/8 |
2,883 |
2,957 |
2,867 |
2,919 |
+0.10% |
32,500 |
2024/3/7 |
2,975 |
2,975 |
2,888 |
2,916 |
-1.39% |
52,200 |
2024/3/6 |
2,941 |
2,973 |
2,931 |
2,957 |
-0.87% |
30,000 |
2024/3/5 |
2,932 |
2,989 |
2,932 |
2,983 |
+1.22% |
23,600 |
2024/3/4 |
2,960 |
3,010 |
2,909 |
2,947 |
-2.26% |
59,000 |
2024/3/1 |
3,030 |
3,095 |
3,000 |
3,015 |
+0.00% |
58,100 |
2024/2/29 |
2,928 |
3,020 |
2,905 |
3,015 |
+2.59% |
49,100 |
2024/2/28 |
2,985 |
3,015 |
2,921 |
2,939 |
-1.54% |
55,300 |
2024/2/27 |
2,980 |
3,020 |
2,968 |
2,985 |
+1.70% |
71,700 |
2024/2/26 |
2,885 |
2,972 |
2,862 |
2,935 |
+4.04% |
82,100 |
2024/2/22 |
2,803 |
2,835 |
2,790 |
2,821 |
+1.37% |
33,200 |
2024/2/21 |
2,839 |
2,841 |
2,780 |
2,783 |
-3.67% |
48,600 |
2024/2/20 |
2,817 |
2,898 |
2,815 |
2,889 |
+2.85% |
57,400 |
2024/2/19 |
2,747 |
2,814 |
2,747 |
2,809 |
+1.41% |
28,800 |
2024/2/16 |
2,735 |
2,778 |
2,718 |
2,770 |
+2.06% |
27,100 |
2024/2/15 |
2,706 |
2,737 |
2,694 |
2,714 |
+1.42% |
21,500 |
2024/2/14 |
2,750 |
2,750 |
2,660 |
2,676 |
-3.43% |
70,000 |
2024/2/13 |
2,746 |
2,829 |
2,657 |
2,771 |
+1.65% |
78,400 |
2024/2/9 |
2,816 |
2,847 |
2,725 |
2,726 |
-1.45% |
167,000 |
2024/2/8 |
2,710 |
2,771 |
2,690 |
2,766 |
+1.54% |
42,700 |
2024/2/7 |
2,690 |
2,744 |
2,684 |
2,724 |
+1.53% |
35,000 |
2024/2/6 |
2,708 |
2,720 |
2,683 |
2,683 |
-0.48% |
25,800 |
2024/2/5 |
2,729 |
2,730 |
2,683 |
2,696 |
-0.81% |
49,900 |
2024/2/2 |
2,750 |
2,757 |
2,682 |
2,718 |
-0.07% |
30,100 |
2024/2/1 |
2,751 |
2,786 |
2,712 |
2,720 |
-1.95% |
43,900 |
2024/1/31 |
2,661 |
2,795 |
2,661 |
2,774 |
+3.90% |
79,700 |
2024/1/30 |
2,653 |
2,684 |
2,633 |
2,670 |
+0.38% |
77,900 |
2024/1/29 |
2,680 |
2,680 |
2,636 |
2,660 |
+0.64% |
57,700 |
2024/1/26 |
2,600 |
2,651 |
2,577 |
2,643 |
+1.81% |
59,600 |
2024/1/25 |
2,550 |
2,616 |
2,550 |
2,596 |
+1.84% |
43,200 |
2024/1/24 |
2,558 |
2,558 |
2,523 |
2,549 |
-0.35% |
28,700 |
2024/1/23 |
2,552 |
2,588 |
2,540 |
2,558 |
+1.59% |
36,500 |
2024/1/22 |
2,490 |
2,535 |
2,490 |
2,518 |
+1.41% |
28,300 |
2024/1/19 |
2,502 |
2,521 |
2,482 |
2,483 |
-0.76% |
37,000 |
2024/1/18 |
2,501 |
2,538 |
2,501 |
2,502 |
-0.32% |
24,100 |
2024/1/17 |
2,540 |
2,576 |
2,510 |
2,510 |
-1.18% |
32,500 |
2024/1/16 |
2,565 |
2,568 |
2,540 |
2,540 |
-1.32% |
36,300 |
2024/1/15 |
2,578 |
2,632 |
2,562 |
2,574 |
-0.39% |
39,900 |
2024/1/12 |
2,636 |
2,640 |
2,584 |
2,584 |
-2.60% |
68,700 |
2024/1/11 |
2,663 |
2,692 |
2,637 |
2,653 |
-0.45% |
54,600 |
2024/1/10 |
2,645 |
2,700 |
2,638 |
2,665 |
+1.99% |
62,800 |
2024/1/9 |
2,615 |
2,644 |
2,585 |
2,613 |
-0.08% |
67,000 |
2024/1/5 |
2,630 |
2,652 |
2,596 |
2,615 |
-0.53% |
78,400 |
2024/1/4 |
2,600 |
2,662 |
2,551 |
2,629 |
+6.52% |
153,300 |
2023/12/29 |
2,395 |
2,468 |
2,372 |
2,468 |
+4.62% |
86,700 |
2023/12/28 |
2,316 |
2,366 |
2,300 |
2,359 |
+1.99% |
34,600 |
2023/12/27 |
2,265 |
2,315 |
2,257 |
2,313 |
+2.39% |
22,800 |
2023/12/26 |
2,251 |
2,267 |
2,251 |
2,259 |
+0.36% |
5,500 |
2023/12/25 |
2,293 |
2,293 |
2,251 |
2,251 |
-0.66% |
11,200 |
2023/12/22 |
2,267 |
2,278 |
2,257 |
2,266 |
+0.94% |
6,900 |
2023/12/21 |
2,245 |
2,268 |
2,245 |
2,245 |
-1.58% |
10,300 |
2023/12/20 |
2,260 |
2,296 |
2,260 |
2,281 |
+0.93% |
14,500 |
2023/12/19 |
2,238 |
2,260 |
2,224 |
2,260 |
+1.03% |
4,900 |
2023/12/18 |
2,238 |
2,250 |
2,206 |
2,237 |
-0.75% |
14,600 |
2023/12/15 |
2,289 |
2,289 |
2,254 |
2,254 |
+0.22% |
9,500 |
2023/12/14 |
2,276 |
2,284 |
2,244 |
2,249 |
-0.44% |
14,700 |
2023/12/13 |
2,308 |
2,310 |
2,251 |
2,259 |
-1.22% |
13,100 |
2023/12/12 |
2,298 |
2,312 |
2,262 |
2,287 |
-0.09% |
23,300 |
2023/12/11 |
2,167 |
2,297 |
2,167 |
2,289 |
+7.21% |
64,500 |
2023/12/8 |
2,200 |
2,200 |
2,129 |
2,135 |
-3.52% |
30,200 |
2023/12/7 |
2,258 |
2,260 |
2,213 |
2,213 |
-2.21% |
13,800 |
2023/12/6 |
2,229 |
2,284 |
2,229 |
2,263 |
+2.26% |
21,600 |
2023/12/5 |
2,236 |
2,250 |
2,213 |
2,213 |
-1.25% |
12,600 |
2023/12/4 |
2,288 |
2,289 |
2,237 |
2,241 |
-2.31% |
23,000 |
2023/12/1 |
2,336 |
2,337 |
2,283 |
2,294 |
-1.12% |
26,200 |
2023/11/30 |
2,304 |
2,330 |
2,280 |
2,320 |
+1.53% |
25,400 |
2023/11/29 |
2,285 |
2,303 |
2,262 |
2,285 |
+0.00% |
28,300 |
2023/11/28 |
2,298 |
2,315 |
2,277 |
2,285 |
+0.31% |
11,700 |
2023/11/27 |
2,314 |
2,334 |
2,260 |
2,278 |
-1.30% |
37,700 |
2023/11/24 |
2,285 |
2,346 |
2,282 |
2,308 |
+2.21% |
46,900 |
2023/11/22 |
2,245 |
2,285 |
2,216 |
2,258 |
+2.87% |
40,200 |
2023/11/21 |
2,185 |
2,195 |
2,161 |
2,195 |
+1.34% |
19,300 |
2023/11/20 |
2,190 |
2,194 |
2,166 |
2,166 |
-1.28% |
23,300 |
2023/11/17 |
2,160 |
2,195 |
2,144 |
2,194 |
+1.15% |
17,100 |
2023/11/16 |
2,174 |
2,186 |
2,127 |
2,169 |
-0.23% |
32,700 |
2023/11/15 |
2,220 |
2,220 |
2,170 |
2,174 |
-0.87% |
25,600 |
2023/11/14 |
2,243 |
2,243 |
2,152 |
2,193 |
-2.49% |
43,300 |
2023/11/13 |
2,227 |
2,267 |
2,199 |
2,249 |
+9.98% |
139,700 |
2023/11/10 |
2,016 |
2,052 |
2,007 |
2,045 |
+0.74% |
23,800 |
2023/11/9 |
2,008 |
2,036 |
1,990 |
2,030 |
+2.01% |
20,600 |
2023/11/8 |
2,024 |
2,037 |
1,973 |
1,990 |
-1.68% |
24,200 |
2023/11/7 |
2,032 |
2,045 |
2,012 |
2,024 |
-0.10% |
24,600 |
2023/11/6 |
1,997 |
2,026 |
1,985 |
2,026 |
+3.79% |
31,400 |
2023/11/2 |
1,960 |
1,968 |
1,937 |
1,952 |
+0.10% |
14,800 |
2023/11/1 |
1,978 |
1,988 |
1,932 |
1,950 |
+0.05% |
20,600 |
2023/10/31 |
1,897 |
1,949 |
1,887 |
1,949 |
+3.29% |
24,300 |
2023/10/30 |
1,946 |
1,950 |
1,887 |
1,887 |
-3.87% |
59,900 |
2023/10/27 |
1,939 |
1,963 |
1,939 |
1,963 |
+1.24% |
15,400 |
2023/10/26 |
1,946 |
1,969 |
1,920 |
1,939 |
-0.87% |
17,700 |
2023/10/25 |
1,953 |
1,992 |
1,953 |
1,956 |
+2.19% |
19,700 |
2023/10/24 |
1,903 |
1,917 |
1,853 |
1,914 |
+1.16% |
43,600 |
2023/10/23 |
1,931 |
1,935 |
1,892 |
1,892 |
-2.27% |
25,000 |
2023/10/20 |
1,920 |
1,951 |
1,913 |
1,936 |
-0.41% |
24,100 |
2023/10/19 |
1,963 |
1,965 |
1,935 |
1,944 |
-1.42% |
22,700 |
|