日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,260 |
2,310 |
2,255 |
2,273 |
+1.97% |
197,100 |
2024/4/25 |
2,314 |
2,319 |
2,229 |
2,229 |
-4.05% |
179,300 |
2024/4/24 |
2,342 |
2,368 |
2,295 |
2,323 |
+1.71% |
192,400 |
2024/4/23 |
2,334 |
2,334 |
2,273 |
2,284 |
-1.00% |
129,200 |
2024/4/22 |
2,245 |
2,307 |
2,212 |
2,307 |
+2.53% |
274,300 |
2024/4/19 |
2,372 |
2,372 |
2,212 |
2,250 |
-6.05% |
345,900 |
2024/4/18 |
2,328 |
2,437 |
2,309 |
2,395 |
+4.36% |
304,600 |
2024/4/17 |
2,337 |
2,364 |
2,295 |
2,295 |
-1.59% |
195,500 |
2024/4/16 |
2,350 |
2,358 |
2,312 |
2,332 |
-3.16% |
256,800 |
2024/4/15 |
2,407 |
2,430 |
2,387 |
2,408 |
-1.19% |
120,700 |
2024/4/12 |
2,423 |
2,463 |
2,407 |
2,437 |
-0.04% |
141,700 |
2024/4/11 |
2,397 |
2,444 |
2,378 |
2,438 |
-0.37% |
273,300 |
2024/4/10 |
2,569 |
2,584 |
2,435 |
2,447 |
-3.40% |
293,600 |
2024/4/9 |
2,500 |
2,548 |
2,486 |
2,533 |
+1.32% |
291,200 |
2024/4/8 |
2,581 |
2,599 |
2,496 |
2,500 |
-3.77% |
452,200 |
2024/4/5 |
2,594 |
2,610 |
2,537 |
2,598 |
-2.95% |
344,800 |
2024/4/4 |
2,640 |
2,708 |
2,589 |
2,677 |
+2.57% |
222,900 |
2024/4/3 |
2,620 |
2,697 |
2,602 |
2,610 |
-1.51% |
282,800 |
2024/4/2 |
2,730 |
2,730 |
2,633 |
2,650 |
-3.32% |
298,000 |
2024/4/1 |
2,819 |
2,842 |
2,740 |
2,741 |
-0.04% |
248,100 |
2024/3/29 |
2,827 |
2,914 |
2,733 |
2,742 |
+0.48% |
472,600 |
2024/3/28 |
2,750 |
2,848 |
2,713 |
2,729 |
-0.29% |
369,100 |
2024/3/27 |
2,650 |
2,778 |
2,647 |
2,737 |
+4.67% |
343,800 |
2024/3/26 |
2,642 |
2,672 |
2,612 |
2,615 |
-1.32% |
182,100 |
2024/3/25 |
2,680 |
2,733 |
2,650 |
2,650 |
-1.56% |
207,400 |
2024/3/22 |
2,709 |
2,734 |
2,666 |
2,692 |
-0.26% |
258,400 |
2024/3/21 |
2,800 |
2,830 |
2,663 |
2,699 |
-2.32% |
465,100 |
2024/3/19 |
2,820 |
2,880 |
2,744 |
2,763 |
-3.46% |
260,500 |
2024/3/18 |
2,780 |
2,862 |
2,751 |
2,862 |
+4.84% |
193,400 |
2024/3/15 |
2,800 |
2,830 |
2,730 |
2,730 |
-3.19% |
262,800 |
2024/3/14 |
2,820 |
2,865 |
2,778 |
2,820 |
-1.36% |
183,500 |
2024/3/13 |
2,914 |
2,934 |
2,842 |
2,859 |
-2.66% |
181,000 |
2024/3/12 |
2,813 |
2,937 |
2,766 |
2,937 |
+4.52% |
240,100 |
2024/3/11 |
2,872 |
2,880 |
2,781 |
2,810 |
-3.83% |
368,200 |
2024/3/8 |
2,944 |
3,030 |
2,908 |
2,922 |
-0.95% |
402,200 |
2024/3/7 |
2,945 |
3,045 |
2,932 |
2,950 |
+0.51% |
497,900 |
2024/3/6 |
2,807 |
2,942 |
2,744 |
2,935 |
+4.52% |
366,600 |
2024/3/5 |
2,809 |
2,828 |
2,701 |
2,808 |
-1.44% |
376,400 |
2024/3/4 |
2,950 |
2,970 |
2,840 |
2,849 |
-3.19% |
307,000 |
2024/3/1 |
2,945 |
2,987 |
2,878 |
2,943 |
+0.27% |
350,800 |
2024/2/29 |
2,920 |
2,998 |
2,915 |
2,935 |
-0.98% |
382,300 |
2024/2/28 |
2,896 |
2,998 |
2,896 |
2,964 |
+4.15% |
813,800 |
2024/2/27 |
2,900 |
2,905 |
2,801 |
2,846 |
-0.77% |
326,000 |
2024/2/26 |
2,775 |
2,869 |
2,725 |
2,868 |
+5.60% |
442,300 |
2024/2/22 |
2,770 |
2,775 |
2,658 |
2,716 |
-0.59% |
466,600 |
2024/2/21 |
2,810 |
2,820 |
2,685 |
2,732 |
-2.53% |
537,400 |
2024/2/20 |
2,822 |
2,910 |
2,778 |
2,803 |
-0.39% |
697,700 |
2024/2/19 |
2,787 |
2,848 |
2,732 |
2,814 |
+0.11% |
690,400 |
2024/2/16 |
2,579 |
2,817 |
2,553 |
2,811 |
+10.19% |
1,434,300 |
2024/2/15 |
2,430 |
2,569 |
2,430 |
2,551 |
+5.54% |
969,600 |
2024/2/14 |
2,367 |
2,485 |
2,362 |
2,417 |
+0.00% |
624,300 |
2024/2/13 |
2,447 |
2,532 |
2,330 |
2,417 |
+1.68% |
1,499,200 |
2024/2/9 |
2,370 |
2,429 |
2,359 |
2,377 |
-0.79% |
411,000 |
2024/2/8 |
2,441 |
2,449 |
2,372 |
2,396 |
-1.52% |
399,000 |
2024/2/7 |
2,436 |
2,451 |
2,392 |
2,433 |
-1.14% |
299,500 |
2024/2/6 |
2,457 |
2,474 |
2,408 |
2,461 |
-0.36% |
341,100 |
2024/2/5 |
2,364 |
2,470 |
2,330 |
2,470 |
+5.65% |
551,400 |
2024/2/2 |
2,300 |
2,383 |
2,294 |
2,338 |
+1.65% |
382,100 |
2024/2/1 |
2,288 |
2,335 |
2,283 |
2,300 |
-0.78% |
294,400 |
2024/1/31 |
2,348 |
2,348 |
2,280 |
2,318 |
-1.45% |
429,300 |
2024/1/30 |
2,370 |
2,374 |
2,302 |
2,352 |
+1.38% |
292,300 |
2024/1/29 |
2,370 |
2,370 |
2,292 |
2,320 |
-0.56% |
322,000 |
2024/1/26 |
2,352 |
2,363 |
2,290 |
2,333 |
-0.43% |
293,600 |
2024/1/25 |
2,371 |
2,373 |
2,292 |
2,343 |
-1.60% |
332,400 |
2024/1/24 |
2,399 |
2,463 |
2,374 |
2,381 |
-2.30% |
311,600 |
2024/1/23 |
2,429 |
2,497 |
2,401 |
2,437 |
+1.97% |
677,600 |
2024/1/22 |
2,305 |
2,402 |
2,298 |
2,390 |
+3.82% |
501,000 |
2024/1/19 |
2,255 |
2,354 |
2,213 |
2,302 |
+3.65% |
481,300 |
2024/1/18 |
2,225 |
2,249 |
2,205 |
2,221 |
-1.33% |
343,700 |
2024/1/17 |
2,337 |
2,338 |
2,234 |
2,251 |
-4.66% |
657,700 |
2024/1/16 |
2,415 |
2,460 |
2,353 |
2,361 |
-1.21% |
369,300 |
2024/1/15 |
2,465 |
2,470 |
2,358 |
2,390 |
-2.45% |
446,700 |
2024/1/12 |
2,507 |
2,509 |
2,404 |
2,450 |
-3.43% |
606,900 |
2024/1/11 |
2,514 |
2,556 |
2,466 |
2,537 |
+2.05% |
501,200 |
2024/1/10 |
2,528 |
2,534 |
2,468 |
2,486 |
-1.15% |
366,000 |
2024/1/9 |
2,472 |
2,522 |
2,384 |
2,515 |
+2.78% |
707,200 |
2024/1/5 |
2,506 |
2,519 |
2,412 |
2,447 |
-3.89% |
858,100 |
2024/1/4 |
2,446 |
2,561 |
2,400 |
2,546 |
+2.00% |
601,500 |
2023/12/29 |
2,559 |
2,562 |
2,464 |
2,496 |
-1.69% |
638,300 |
2023/12/28 |
2,409 |
2,539 |
2,377 |
2,539 |
+5.00% |
725,400 |
2023/12/27 |
2,350 |
2,464 |
2,277 |
2,418 |
+4.00% |
844,200 |
2023/12/26 |
2,376 |
2,452 |
2,308 |
2,325 |
-0.04% |
659,900 |
2023/12/25 |
2,373 |
2,384 |
2,306 |
2,326 |
-0.81% |
658,600 |
2023/12/22 |
2,412 |
2,424 |
2,337 |
2,345 |
-2.78% |
510,500 |
2023/12/21 |
2,371 |
2,432 |
2,355 |
2,412 |
+0.25% |
415,100 |
2023/12/20 |
2,497 |
2,538 |
2,398 |
2,406 |
-3.14% |
808,600 |
2023/12/19 |
2,368 |
2,494 |
2,357 |
2,484 |
+2.77% |
685,400 |
2023/12/18 |
2,410 |
2,456 |
2,343 |
2,417 |
+2.42% |
1,067,400 |
2023/12/15 |
2,180 |
2,374 |
2,164 |
2,360 |
+8.06% |
1,257,900 |
2023/12/14 |
2,170 |
2,219 |
2,130 |
2,184 |
+5.30% |
1,109,100 |
2023/12/13 |
2,050 |
2,109 |
2,047 |
2,074 |
+1.22% |
539,200 |
2023/12/12 |
2,091 |
2,110 |
2,014 |
2,049 |
-0.39% |
483,100 |
2023/12/11 |
2,033 |
2,099 |
2,028 |
2,057 |
+0.59% |
507,800 |
2023/12/8 |
2,060 |
2,100 |
2,033 |
2,045 |
-0.20% |
607,900 |
2023/12/7 |
2,151 |
2,152 |
2,044 |
2,049 |
-4.16% |
638,500 |
2023/12/6 |
2,122 |
2,167 |
2,085 |
2,138 |
+0.75% |
764,800 |
2023/12/5 |
2,220 |
2,220 |
2,120 |
2,122 |
-5.94% |
893,700 |
2023/12/4 |
2,211 |
2,284 |
2,207 |
2,256 |
+1.90% |
622,700 |
2023/12/1 |
2,229 |
2,255 |
2,164 |
2,214 |
-2.85% |
955,400 |
2023/11/30 |
2,372 |
2,382 |
2,267 |
2,279 |
-4.24% |
888,700 |
2023/11/29 |
2,391 |
2,444 |
2,366 |
2,380 |
-0.34% |
424,400 |
2023/11/28 |
2,401 |
2,420 |
2,360 |
2,388 |
-0.83% |
419,100 |
2023/11/27 |
2,498 |
2,532 |
2,405 |
2,408 |
-3.60% |
469,000 |
2023/11/24 |
2,488 |
2,518 |
2,461 |
2,498 |
+0.40% |
420,100 |
2023/11/22 |
2,569 |
2,572 |
2,476 |
2,488 |
-3.08% |
573,400 |
2023/11/21 |
2,520 |
2,593 |
2,481 |
2,567 |
+2.76% |
658,100 |
2023/11/20 |
2,451 |
2,521 |
2,431 |
2,498 |
+1.67% |
628,700 |
2023/11/17 |
2,453 |
2,491 |
2,428 |
2,457 |
-0.93% |
497,100 |
2023/11/16 |
2,630 |
2,641 |
2,465 |
2,480 |
-5.99% |
1,015,700 |
2023/11/15 |
2,645 |
2,729 |
2,623 |
2,638 |
+3.17% |
963,700 |
2023/11/14 |
2,642 |
2,666 |
2,488 |
2,557 |
-3.62% |
1,087,400 |
2023/11/13 |
2,706 |
2,808 |
2,576 |
2,653 |
-0.11% |
1,492,000 |
2023/11/10 |
2,581 |
2,658 |
2,518 |
2,656 |
+0.42% |
753,200 |
2023/11/9 |
2,610 |
2,666 |
2,570 |
2,645 |
+1.34% |
633,300 |
2023/11/8 |
2,678 |
2,687 |
2,568 |
2,610 |
-0.68% |
873,400 |
2023/11/7 |
2,605 |
2,660 |
2,573 |
2,628 |
-1.57% |
732,000 |
2023/11/6 |
2,599 |
2,721 |
2,592 |
2,670 |
+6.80% |
1,008,900 |
2023/11/2 |
2,518 |
2,574 |
2,468 |
2,500 |
+1.96% |
841,500 |
2023/11/1 |
2,584 |
2,584 |
2,417 |
2,452 |
-4.89% |
1,098,600 |
2023/10/31 |
2,449 |
2,583 |
2,432 |
2,578 |
+3.16% |
939,700 |
2023/10/30 |
2,400 |
2,542 |
2,394 |
2,499 |
+4.82% |
864,900 |
2023/10/27 |
2,408 |
2,432 |
2,335 |
2,384 |
+0.17% |
835,700 |
2023/10/26 |
2,395 |
2,452 |
2,373 |
2,380 |
-3.33% |
867,300 |
|