日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,726 |
1,759 |
1,683 |
1,748 |
+0.29% |
4,265,000 |
2024/4/25 |
1,799 |
1,818 |
1,735 |
1,743 |
-4.44% |
3,308,800 |
2024/4/24 |
1,871 |
1,886 |
1,816 |
1,824 |
-1.51% |
2,123,900 |
2024/4/23 |
1,919 |
1,932 |
1,850 |
1,852 |
-2.42% |
2,179,800 |
2024/4/22 |
1,891 |
1,937 |
1,869 |
1,898 |
+1.39% |
2,209,800 |
2024/4/19 |
1,922 |
1,941 |
1,823 |
1,872 |
-2.04% |
2,979,200 |
2024/4/18 |
1,870 |
1,947 |
1,840 |
1,911 |
+2.63% |
3,350,200 |
2024/4/17 |
1,919 |
1,924 |
1,820 |
1,862 |
-2.26% |
4,231,200 |
2024/4/16 |
1,918 |
1,963 |
1,897 |
1,905 |
-3.54% |
3,225,500 |
2024/4/15 |
2,010 |
2,034 |
1,974 |
1,975 |
-3.42% |
2,121,400 |
2024/4/12 |
2,083 |
2,103 |
2,043 |
2,045 |
-1.49% |
1,515,200 |
2024/4/11 |
2,109 |
2,137 |
2,065 |
2,076 |
-3.17% |
1,600,700 |
2024/4/10 |
2,198 |
2,237 |
2,140 |
2,144 |
+1.47% |
1,642,600 |
2024/4/9 |
2,132 |
2,149 |
2,110 |
2,113 |
-1.99% |
1,460,800 |
2024/4/8 |
2,170 |
2,206 |
2,147 |
2,156 |
+0.28% |
1,271,800 |
2024/4/5 |
2,170 |
2,186 |
2,123 |
2,150 |
-2.93% |
2,290,900 |
2024/4/4 |
2,252 |
2,263 |
2,212 |
2,215 |
-1.16% |
1,290,400 |
2024/4/3 |
2,230 |
2,285 |
2,212 |
2,241 |
-0.93% |
1,457,000 |
2024/4/2 |
2,314 |
2,322 |
2,246 |
2,262 |
-1.95% |
1,638,100 |
2024/4/1 |
2,370 |
2,376 |
2,292 |
2,307 |
-2.08% |
2,057,000 |
2024/3/29 |
2,405 |
2,423 |
2,313 |
2,356 |
-2.24% |
2,521,300 |
2024/3/28 |
2,465 |
2,495 |
2,410 |
2,410 |
-0.54% |
1,503,700 |
2024/3/27 |
2,431 |
2,451 |
2,410 |
2,423 |
+0.12% |
1,036,400 |
2024/3/26 |
2,475 |
2,482 |
2,414 |
2,420 |
-2.30% |
1,419,300 |
2024/3/25 |
2,521 |
2,534 |
2,476 |
2,477 |
-2.21% |
1,769,600 |
2024/3/22 |
2,457 |
2,538 |
2,438 |
2,533 |
+3.26% |
1,749,500 |
2024/3/21 |
2,425 |
2,469 |
2,407 |
2,453 |
+2.00% |
1,668,000 |
2024/3/19 |
2,382 |
2,424 |
2,370 |
2,405 |
+0.21% |
1,752,400 |
2024/3/18 |
2,380 |
2,404 |
2,321 |
2,400 |
+1.95% |
2,373,100 |
2024/3/15 |
2,289 |
2,360 |
2,255 |
2,354 |
-1.92% |
4,632,600 |
2024/3/14 |
2,370 |
2,409 |
2,307 |
2,400 |
+0.42% |
1,995,900 |
2024/3/13 |
2,460 |
2,461 |
2,338 |
2,390 |
-2.81% |
3,524,800 |
2024/3/12 |
2,315 |
2,465 |
2,289 |
2,459 |
+6.36% |
3,451,300 |
2024/3/11 |
2,351 |
2,379 |
2,305 |
2,312 |
-3.18% |
1,931,900 |
2024/3/8 |
2,384 |
2,436 |
2,370 |
2,388 |
-0.46% |
2,184,500 |
2024/3/7 |
2,476 |
2,478 |
2,384 |
2,399 |
-3.42% |
2,225,300 |
2024/3/6 |
2,400 |
2,525 |
2,395 |
2,484 |
+1.93% |
2,792,000 |
2024/3/5 |
2,488 |
2,495 |
2,418 |
2,437 |
-2.29% |
2,252,000 |
2024/3/4 |
2,528 |
2,563 |
2,494 |
2,494 |
-0.91% |
1,594,300 |
2024/3/1 |
2,550 |
2,572 |
2,498 |
2,517 |
-0.87% |
1,518,900 |
2024/2/29 |
2,510 |
2,539 |
2,482 |
2,539 |
+0.91% |
1,470,700 |
2024/2/28 |
2,530 |
2,551 |
2,496 |
2,516 |
-1.33% |
1,439,700 |
2024/2/27 |
2,562 |
2,606 |
2,528 |
2,550 |
-0.47% |
1,641,900 |
2024/2/26 |
2,461 |
2,579 |
2,437 |
2,562 |
+3.94% |
2,630,600 |
2024/2/22 |
2,520 |
2,528 |
2,465 |
2,465 |
-1.83% |
2,475,900 |
2024/2/21 |
2,501 |
2,529 |
2,473 |
2,511 |
-0.28% |
2,453,600 |
2024/2/20 |
2,543 |
2,608 |
2,516 |
2,518 |
-0.32% |
2,887,200 |
2024/2/19 |
2,540 |
2,572 |
2,514 |
2,526 |
-0.55% |
2,223,800 |
2024/2/16 |
2,480 |
2,554 |
2,475 |
2,540 |
+2.13% |
2,683,000 |
2024/2/15 |
2,537 |
2,576 |
2,487 |
2,487 |
-1.50% |
3,856,000 |
2024/2/14 |
2,495 |
2,537 |
2,473 |
2,525 |
-0.55% |
3,446,500 |
2024/2/13 |
2,633 |
2,660 |
2,522 |
2,539 |
-2.72% |
6,104,100 |
2024/2/9 |
2,665 |
2,705 |
2,510 |
2,610 |
-5.98% |
12,688,000 |
2024/2/8 |
2,819 |
2,828 |
2,762 |
2,776 |
-1.07% |
2,810,900 |
2024/2/7 |
2,894 |
2,904 |
2,781 |
2,806 |
-3.04% |
3,887,300 |
2024/2/6 |
2,867 |
2,905 |
2,817 |
2,894 |
+1.19% |
2,961,300 |
2024/2/5 |
2,828 |
2,864 |
2,791 |
2,860 |
+1.78% |
2,373,700 |
2024/2/2 |
2,841 |
2,884 |
2,810 |
2,810 |
-0.32% |
2,833,600 |
2024/2/1 |
2,871 |
2,898 |
2,808 |
2,819 |
-1.98% |
2,630,100 |
2024/1/31 |
2,850 |
2,879 |
2,812 |
2,876 |
+0.28% |
2,649,500 |
2024/1/30 |
2,922 |
2,939 |
2,839 |
2,868 |
-1.51% |
4,126,600 |
2024/1/29 |
2,900 |
2,978 |
2,876 |
2,912 |
-1.09% |
5,310,000 |
2024/1/26 |
2,892 |
3,015 |
2,872 |
2,944 |
+0.99% |
6,682,900 |
2024/1/25 |
2,790 |
2,923 |
2,758 |
2,915 |
+4.14% |
6,676,000 |
2024/1/24 |
2,684 |
2,799 |
2,674 |
2,799 |
+4.52% |
3,862,500 |
2024/1/23 |
2,689 |
2,720 |
2,626 |
2,678 |
+0.04% |
3,654,300 |
2024/1/22 |
2,646 |
2,682 |
2,603 |
2,677 |
+3.12% |
2,875,700 |
2024/1/19 |
2,596 |
2,608 |
2,564 |
2,596 |
+1.84% |
2,121,000 |
2024/1/18 |
2,553 |
2,606 |
2,539 |
2,549 |
-0.82% |
2,516,500 |
2024/1/17 |
2,611 |
2,653 |
2,557 |
2,570 |
-2.21% |
3,828,800 |
2024/1/16 |
2,750 |
2,772 |
2,621 |
2,628 |
-3.63% |
4,464,100 |
2024/1/15 |
2,691 |
2,755 |
2,674 |
2,727 |
+0.00% |
3,295,700 |
2024/1/12 |
2,668 |
2,730 |
2,602 |
2,727 |
+2.02% |
4,931,300 |
2024/1/11 |
2,689 |
2,694 |
2,636 |
2,673 |
+0.22% |
3,434,600 |
2024/1/10 |
2,659 |
2,714 |
2,631 |
2,667 |
-0.86% |
2,986,000 |
2024/1/9 |
2,794 |
2,799 |
2,690 |
2,690 |
-2.89% |
3,706,700 |
2024/1/5 |
2,860 |
2,891 |
2,761 |
2,770 |
-1.95% |
4,895,500 |
2024/1/4 |
2,698 |
2,826 |
2,673 |
2,825 |
+3.18% |
3,822,500 |
2023/12/29 |
2,740 |
2,763 |
2,688 |
2,738 |
+0.29% |
3,212,800 |
2023/12/28 |
2,687 |
2,732 |
2,637 |
2,730 |
+0.70% |
3,295,500 |
2023/12/27 |
2,649 |
2,712 |
2,640 |
2,711 |
+2.85% |
2,393,900 |
2023/12/26 |
2,674 |
2,723 |
2,627 |
2,636 |
-1.24% |
2,997,800 |
2023/12/25 |
2,637 |
2,708 |
2,601 |
2,669 |
+2.34% |
2,629,300 |
2023/12/22 |
2,700 |
2,706 |
2,600 |
2,608 |
-2.50% |
3,014,800 |
2023/12/21 |
2,709 |
2,728 |
2,670 |
2,675 |
-1.87% |
2,654,600 |
2023/12/20 |
2,797 |
2,816 |
2,725 |
2,726 |
-0.80% |
3,546,200 |
2023/12/19 |
2,721 |
2,789 |
2,694 |
2,748 |
+2.61% |
4,559,000 |
2023/12/18 |
2,771 |
2,812 |
2,655 |
2,678 |
-3.36% |
3,579,300 |
2023/12/15 |
2,711 |
2,771 |
2,629 |
2,771 |
-0.07% |
7,111,500 |
2023/12/14 |
2,853 |
2,876 |
2,747 |
2,773 |
-0.57% |
4,382,000 |
2023/12/13 |
2,840 |
2,873 |
2,767 |
2,789 |
-1.73% |
4,492,900 |
2023/12/12 |
2,988 |
2,990 |
2,798 |
2,838 |
-4.77% |
5,946,400 |
2023/12/11 |
3,035 |
3,045 |
2,938 |
2,980 |
-1.49% |
4,333,100 |
2023/12/8 |
3,025 |
3,100 |
3,000 |
3,025 |
-1.63% |
2,061,100 |
2023/12/7 |
3,130 |
3,160 |
3,070 |
3,075 |
-2.84% |
1,852,700 |
2023/12/6 |
3,145 |
3,220 |
3,140 |
3,165 |
+1.61% |
1,915,500 |
2023/12/5 |
3,100 |
3,155 |
3,040 |
3,115 |
-1.27% |
2,457,800 |
2023/12/4 |
3,210 |
3,235 |
3,115 |
3,155 |
-0.79% |
2,336,000 |
2023/12/1 |
3,310 |
3,325 |
3,135 |
3,180 |
-1.85% |
4,831,900 |
2023/11/30 |
3,210 |
3,290 |
3,180 |
3,240 |
+2.05% |
5,203,700 |
2023/11/29 |
2,987 |
3,175 |
2,986 |
3,175 |
+6.83% |
4,839,200 |
2023/11/28 |
2,923 |
2,991 |
2,898 |
2,972 |
+1.71% |
5,415,900 |
2023/11/27 |
3,025 |
3,055 |
2,889 |
2,922 |
-2.60% |
5,380,300 |
2023/11/24 |
3,055 |
3,085 |
2,966 |
3,000 |
-0.17% |
4,183,400 |
2023/11/22 |
3,010 |
3,090 |
2,990 |
3,005 |
-0.83% |
4,162,400 |
2023/11/21 |
3,050 |
3,110 |
2,982 |
3,030 |
+1.13% |
6,804,000 |
2023/11/20 |
2,850 |
3,030 |
2,833 |
2,996 |
+6.17% |
12,569,100 |
2023/11/17 |
2,851 |
2,884 |
2,796 |
2,822 |
-1.60% |
8,201,000 |
2023/11/16 |
2,815 |
2,874 |
2,730 |
2,868 |
+1.20% |
9,632,500 |
2023/11/15 |
2,835 |
2,866 |
2,703 |
2,834 |
+5.55% |
14,283,000 |
2023/11/14 |
2,946 |
2,950 |
2,685 |
2,685 |
-8.30% |
12,889,500 |
2023/11/13 |
2,722 |
2,930 |
2,711 |
2,928 |
+9.95% |
15,395,400 |
2023/11/10 |
2,565 |
2,744 |
2,480 |
2,663 |
-3.41% |
13,320,000 |
2023/11/9 |
2,656 |
2,768 |
2,648 |
2,757 |
+4.23% |
5,754,500 |
2023/11/8 |
2,632 |
2,660 |
2,582 |
2,645 |
+0.88% |
4,753,600 |
2023/11/7 |
2,536 |
2,628 |
2,528 |
2,622 |
+2.02% |
3,929,600 |
2023/11/6 |
2,526 |
2,606 |
2,502 |
2,570 |
+5.33% |
4,192,000 |
2023/11/2 |
2,390 |
2,474 |
2,379 |
2,440 |
+3.83% |
3,616,000 |
2023/11/1 |
2,393 |
2,394 |
2,290 |
2,350 |
+0.30% |
3,427,400 |
2023/10/31 |
2,356 |
2,385 |
2,302 |
2,343 |
-0.55% |
3,254,800 |
2023/10/30 |
2,300 |
2,366 |
2,288 |
2,356 |
+1.46% |
2,357,700 |
2023/10/27 |
2,343 |
2,369 |
2,308 |
2,322 |
-0.13% |
2,912,900 |
2023/10/26 |
2,322 |
2,357 |
2,300 |
2,325 |
-3.77% |
3,666,400 |
|