日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,909 |
2,974 |
2,907 |
2,945 |
+1.38% |
13,000 |
2024/4/25 |
3,070 |
3,070 |
2,905 |
2,905 |
-5.53% |
26,800 |
2024/4/24 |
3,085 |
3,120 |
3,065 |
3,075 |
-0.16% |
15,800 |
2024/4/23 |
3,055 |
3,140 |
3,045 |
3,080 |
+1.32% |
21,400 |
2024/4/22 |
2,911 |
3,055 |
2,911 |
3,040 |
+5.08% |
27,900 |
2024/4/19 |
2,894 |
2,948 |
2,795 |
2,893 |
-1.30% |
36,600 |
2024/4/18 |
2,912 |
2,940 |
2,882 |
2,931 |
+0.27% |
25,200 |
2024/4/17 |
3,025 |
3,040 |
2,900 |
2,923 |
-4.79% |
32,200 |
2024/4/16 |
3,045 |
3,090 |
2,986 |
3,070 |
-1.44% |
26,500 |
2024/4/15 |
3,150 |
3,195 |
2,950 |
3,115 |
-3.86% |
41,600 |
2024/4/12 |
3,285 |
3,490 |
3,075 |
3,240 |
+0.31% |
77,400 |
2024/4/11 |
3,190 |
3,275 |
3,145 |
3,230 |
+0.94% |
15,300 |
2024/4/10 |
3,200 |
3,310 |
3,175 |
3,200 |
+0.00% |
15,700 |
2024/4/9 |
3,185 |
3,235 |
3,140 |
3,200 |
+0.47% |
13,300 |
2024/4/8 |
3,140 |
3,220 |
3,130 |
3,185 |
+1.76% |
14,700 |
2024/4/5 |
3,140 |
3,200 |
3,090 |
3,130 |
-2.19% |
12,300 |
2024/4/4 |
3,245 |
3,315 |
3,160 |
3,200 |
-0.93% |
22,100 |
2024/4/3 |
3,280 |
3,300 |
3,215 |
3,230 |
-1.67% |
9,500 |
2024/4/2 |
3,390 |
3,465 |
3,255 |
3,285 |
-3.38% |
30,600 |
2024/4/1 |
3,515 |
3,640 |
3,395 |
3,400 |
+0.74% |
42,600 |
2024/3/29 |
3,390 |
3,445 |
3,330 |
3,375 |
+0.45% |
17,700 |
2024/3/28 |
3,370 |
3,475 |
3,360 |
3,360 |
+0.00% |
20,400 |
2024/3/27 |
3,440 |
3,475 |
3,355 |
3,360 |
-2.47% |
20,400 |
2024/3/26 |
3,590 |
3,595 |
3,445 |
3,445 |
-4.44% |
36,700 |
2024/3/25 |
3,360 |
3,700 |
3,360 |
3,605 |
+7.93% |
59,900 |
2024/3/22 |
3,545 |
3,545 |
3,330 |
3,340 |
-5.65% |
31,700 |
2024/3/21 |
3,510 |
3,605 |
3,470 |
3,540 |
+3.81% |
42,400 |
2024/3/19 |
3,495 |
3,515 |
3,390 |
3,410 |
-3.12% |
21,800 |
2024/3/18 |
3,500 |
3,615 |
3,470 |
3,520 |
+0.57% |
18,100 |
2024/3/15 |
3,650 |
3,650 |
3,475 |
3,500 |
-4.89% |
15,900 |
2024/3/14 |
3,650 |
3,785 |
3,605 |
3,680 |
+3.66% |
30,900 |
2024/3/13 |
3,950 |
3,995 |
3,510 |
3,550 |
-3.53% |
85,200 |
2024/3/12 |
3,690 |
3,850 |
3,630 |
3,680 |
-2.13% |
34,500 |
2024/3/11 |
3,755 |
3,920 |
3,700 |
3,760 |
-4.69% |
49,600 |
2024/3/8 |
4,195 |
4,205 |
3,945 |
3,945 |
-5.96% |
55,700 |
2024/3/7 |
4,410 |
4,530 |
4,180 |
4,195 |
-3.34% |
42,300 |
2024/3/6 |
4,460 |
4,460 |
4,175 |
4,340 |
-5.65% |
102,300 |
2024/3/5 |
4,400 |
4,665 |
4,310 |
4,600 |
+4.55% |
86,400 |
2024/3/4 |
4,200 |
4,400 |
4,020 |
4,400 |
+6.41% |
61,200 |
2024/3/1 |
4,175 |
4,245 |
4,115 |
4,135 |
+0.73% |
47,300 |
2024/2/29 |
4,100 |
4,215 |
4,060 |
4,105 |
-1.56% |
40,100 |
2024/2/28 |
4,360 |
4,365 |
4,105 |
4,170 |
-7.23% |
59,100 |
2024/2/27 |
4,420 |
4,590 |
4,305 |
4,495 |
+4.53% |
51,200 |
2024/2/26 |
4,135 |
4,340 |
4,075 |
4,300 |
+2.26% |
53,600 |
2024/2/22 |
4,205 |
4,345 |
4,000 |
4,205 |
+1.69% |
41,100 |
2024/2/21 |
4,185 |
4,245 |
4,060 |
4,135 |
-4.06% |
31,300 |
2024/2/20 |
4,350 |
4,425 |
4,180 |
4,310 |
-1.49% |
40,100 |
2024/2/19 |
4,255 |
4,380 |
4,000 |
4,375 |
+4.29% |
64,500 |
2024/2/16 |
3,810 |
4,200 |
3,800 |
4,195 |
+10.39% |
118,100 |
2024/2/15 |
3,375 |
3,960 |
3,355 |
3,800 |
+14.98% |
138,200 |
2024/2/14 |
3,440 |
3,440 |
3,250 |
3,305 |
-5.84% |
25,200 |
2024/2/13 |
3,575 |
3,610 |
3,480 |
3,510 |
-1.68% |
11,300 |
2024/2/9 |
3,500 |
3,600 |
3,385 |
3,570 |
-0.28% |
34,200 |
2024/2/8 |
3,635 |
3,660 |
3,550 |
3,580 |
-0.56% |
15,700 |
2024/2/7 |
3,600 |
3,670 |
3,425 |
3,600 |
-2.44% |
43,000 |
2024/2/6 |
3,520 |
3,690 |
3,490 |
3,690 |
+5.43% |
51,400 |
2024/2/5 |
3,400 |
3,520 |
3,305 |
3,500 |
+4.63% |
27,300 |
2024/2/2 |
3,155 |
3,345 |
3,140 |
3,345 |
+7.56% |
36,700 |
2024/2/1 |
3,190 |
3,220 |
3,080 |
3,110 |
-3.86% |
15,600 |
2024/1/31 |
3,260 |
3,265 |
3,170 |
3,235 |
-0.92% |
19,600 |
2024/1/30 |
3,165 |
3,280 |
3,115 |
3,265 |
+4.31% |
20,200 |
2024/1/29 |
3,250 |
3,280 |
3,110 |
3,130 |
-2.80% |
16,600 |
2024/1/26 |
3,400 |
3,400 |
3,065 |
3,220 |
-5.71% |
49,800 |
2024/1/25 |
3,400 |
3,445 |
3,320 |
3,415 |
-1.01% |
22,600 |
2024/1/24 |
3,490 |
3,570 |
3,400 |
3,450 |
+0.00% |
19,800 |
2024/1/23 |
3,585 |
3,625 |
3,430 |
3,450 |
-3.50% |
27,700 |
2024/1/22 |
3,380 |
3,585 |
3,380 |
3,575 |
+6.40% |
33,200 |
2024/1/19 |
3,450 |
3,500 |
3,360 |
3,360 |
-4.00% |
30,900 |
2024/1/18 |
3,410 |
3,605 |
3,355 |
3,500 |
+4.79% |
27,400 |
2024/1/17 |
3,340 |
3,405 |
3,230 |
3,340 |
+1.67% |
41,900 |
2024/1/16 |
3,200 |
3,290 |
3,200 |
3,285 |
+1.23% |
16,000 |
2024/1/15 |
3,430 |
3,430 |
3,225 |
3,245 |
-5.39% |
33,700 |
2024/1/12 |
3,400 |
3,510 |
3,340 |
3,430 |
+0.88% |
23,900 |
2024/1/11 |
3,500 |
3,595 |
3,315 |
3,400 |
-1.45% |
41,700 |
2024/1/10 |
3,470 |
3,530 |
3,395 |
3,450 |
-2.27% |
20,400 |
2024/1/9 |
3,545 |
3,595 |
3,335 |
3,530 |
+3.37% |
37,800 |
2024/1/5 |
3,580 |
3,720 |
3,415 |
3,415 |
-1.30% |
66,200 |
2024/1/4 |
3,260 |
3,615 |
3,205 |
3,460 |
+5.17% |
39,500 |
2023/12/29 |
3,435 |
3,435 |
3,275 |
3,290 |
-4.22% |
31,800 |
2023/12/28 |
3,265 |
3,560 |
3,240 |
3,435 |
+3.93% |
43,800 |
2023/12/27 |
3,050 |
3,390 |
3,045 |
3,305 |
+10.20% |
55,000 |
2023/12/26 |
3,120 |
3,125 |
2,960 |
2,999 |
-4.03% |
27,600 |
2023/12/25 |
3,075 |
3,300 |
3,060 |
3,125 |
+2.12% |
42,400 |
2023/12/22 |
2,902 |
3,075 |
2,902 |
3,060 |
+4.05% |
26,100 |
2023/12/21 |
2,869 |
2,950 |
2,842 |
2,941 |
+2.51% |
15,900 |
2023/12/20 |
2,840 |
3,020 |
2,830 |
2,869 |
+1.52% |
28,900 |
2023/12/19 |
2,690 |
2,840 |
2,690 |
2,826 |
+3.78% |
23,500 |
2023/12/18 |
2,616 |
2,764 |
2,577 |
2,723 |
+3.73% |
22,000 |
2023/12/15 |
2,680 |
2,727 |
2,620 |
2,625 |
-2.60% |
10,400 |
2023/12/14 |
2,707 |
2,748 |
2,690 |
2,695 |
-0.37% |
13,700 |
2023/12/13 |
2,702 |
2,756 |
2,690 |
2,705 |
-0.55% |
16,800 |
2023/12/12 |
2,845 |
2,845 |
2,720 |
2,720 |
-3.89% |
10,100 |
2023/12/11 |
2,740 |
2,854 |
2,740 |
2,830 |
+3.63% |
16,100 |
2023/12/8 |
2,710 |
2,787 |
2,698 |
2,731 |
-2.18% |
11,100 |
2023/12/7 |
2,819 |
2,870 |
2,753 |
2,792 |
-0.32% |
15,300 |
2023/12/6 |
2,950 |
2,971 |
2,801 |
2,801 |
-4.08% |
22,800 |
2023/12/5 |
2,990 |
3,005 |
2,846 |
2,920 |
-1.08% |
38,700 |
2023/12/4 |
2,700 |
2,958 |
2,700 |
2,952 |
+12.97% |
50,400 |
2023/12/1 |
2,720 |
2,720 |
2,585 |
2,613 |
-4.81% |
30,900 |
2023/11/30 |
2,701 |
2,745 |
2,678 |
2,745 |
+1.67% |
25,100 |
2023/11/29 |
2,709 |
2,770 |
2,700 |
2,700 |
-0.74% |
12,000 |
2023/11/28 |
2,796 |
2,845 |
2,699 |
2,720 |
-0.95% |
23,200 |
2023/11/27 |
2,685 |
2,757 |
2,685 |
2,746 |
+1.25% |
32,600 |
2023/11/24 |
2,768 |
2,802 |
2,662 |
2,712 |
-5.04% |
97,000 |
2023/11/22 |
2,818 |
2,958 |
2,735 |
2,856 |
+4.42% |
120,400 |
2023/11/21 |
2,666 |
2,740 |
2,530 |
2,735 |
+10.91% |
122,300 |
2023/11/20 |
2,204 |
2,488 |
2,180 |
2,466 |
+19.19% |
155,500 |
2023/11/17 |
2,151 |
2,151 |
2,051 |
2,069 |
-5.53% |
61,100 |
2023/11/16 |
2,322 |
2,322 |
2,189 |
2,190 |
-5.64% |
71,500 |
2023/11/15 |
2,340 |
2,480 |
2,277 |
2,321 |
-15.91% |
105,300 |
2023/11/14 |
2,797 |
2,817 |
2,743 |
2,760 |
-1.11% |
13,000 |
2023/11/13 |
2,885 |
2,885 |
2,776 |
2,791 |
-1.73% |
15,900 |
2023/11/10 |
2,919 |
2,919 |
2,830 |
2,840 |
-3.50% |
8,200 |
2023/11/9 |
2,897 |
2,979 |
2,880 |
2,943 |
+1.59% |
8,500 |
2023/11/8 |
2,988 |
2,988 |
2,855 |
2,897 |
-1.40% |
14,300 |
2023/11/7 |
2,954 |
2,982 |
2,861 |
2,938 |
+0.65% |
21,900 |
2023/11/6 |
2,823 |
2,923 |
2,823 |
2,919 |
+7.20% |
24,500 |
2023/11/2 |
2,611 |
2,723 |
2,598 |
2,723 |
+6.33% |
26,000 |
2023/11/1 |
2,635 |
2,635 |
2,515 |
2,561 |
-2.59% |
24,600 |
2023/10/31 |
2,631 |
2,648 |
2,570 |
2,629 |
-1.54% |
32,500 |
2023/10/30 |
2,711 |
2,730 |
2,640 |
2,670 |
-1.51% |
33,700 |
2023/10/27 |
2,922 |
2,940 |
2,665 |
2,711 |
-6.97% |
54,500 |
2023/10/26 |
2,995 |
3,015 |
2,855 |
2,914 |
-4.93% |
71,200 |
|