日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,401 |
2,421 |
2,376 |
2,379 |
-2.66% |
7,300 |
2024/4/24 |
2,466 |
2,545 |
2,400 |
2,444 |
-2.86% |
23,800 |
2024/4/23 |
2,457 |
2,543 |
2,457 |
2,516 |
+3.54% |
8,500 |
2024/4/22 |
2,457 |
2,489 |
2,426 |
2,430 |
+0.96% |
18,600 |
2024/4/19 |
2,573 |
2,573 |
2,360 |
2,407 |
-7.53% |
59,900 |
2024/4/18 |
2,702 |
2,703 |
2,570 |
2,603 |
-4.69% |
37,400 |
2024/4/17 |
3,065 |
3,065 |
2,731 |
2,731 |
-10.90% |
59,000 |
2024/4/16 |
2,951 |
3,125 |
2,880 |
3,065 |
+3.86% |
35,800 |
2024/4/15 |
2,710 |
3,000 |
2,710 |
2,951 |
+9.22% |
67,300 |
2024/4/12 |
2,740 |
2,812 |
2,701 |
2,702 |
-1.39% |
29,400 |
2024/4/11 |
2,806 |
2,812 |
2,693 |
2,740 |
-3.21% |
34,000 |
2024/4/10 |
2,873 |
2,993 |
2,804 |
2,831 |
-1.46% |
34,900 |
2024/4/9 |
2,900 |
2,940 |
2,873 |
2,873 |
-0.59% |
10,900 |
2024/4/8 |
2,901 |
2,942 |
2,850 |
2,890 |
-0.82% |
9,100 |
2024/4/5 |
2,800 |
2,914 |
2,786 |
2,914 |
+1.96% |
21,300 |
2024/4/4 |
2,975 |
2,975 |
2,851 |
2,858 |
-2.79% |
15,800 |
2024/4/3 |
2,970 |
2,980 |
2,910 |
2,940 |
-1.38% |
14,900 |
2024/4/2 |
3,070 |
3,070 |
2,960 |
2,981 |
-3.53% |
17,300 |
2024/4/1 |
3,225 |
3,225 |
3,090 |
3,090 |
-4.19% |
4,600 |
2024/3/29 |
3,070 |
3,280 |
3,045 |
3,225 |
+5.05% |
22,300 |
2024/3/28 |
3,140 |
3,250 |
3,070 |
3,070 |
-4.36% |
32,700 |
2024/3/27 |
3,290 |
3,290 |
3,195 |
3,210 |
-1.68% |
9,000 |
2024/3/26 |
3,310 |
3,310 |
3,220 |
3,265 |
-1.36% |
8,000 |
2024/3/25 |
3,345 |
3,365 |
3,300 |
3,310 |
-2.65% |
9,800 |
2024/3/22 |
3,475 |
3,475 |
3,335 |
3,400 |
-1.73% |
8,100 |
2024/3/21 |
3,395 |
3,465 |
3,370 |
3,460 |
+2.37% |
13,400 |
2024/3/19 |
3,300 |
3,380 |
3,285 |
3,380 |
+2.89% |
7,500 |
2024/3/18 |
3,155 |
3,300 |
3,155 |
3,285 |
+4.29% |
9,100 |
2024/3/15 |
3,210 |
3,285 |
3,130 |
3,150 |
-3.96% |
21,700 |
2024/3/14 |
3,285 |
3,290 |
3,170 |
3,280 |
-2.24% |
16,100 |
2024/3/13 |
3,380 |
3,450 |
3,290 |
3,355 |
+9.28% |
35,900 |
2024/3/12 |
3,015 |
3,110 |
3,015 |
3,070 |
+0.00% |
9,400 |
2024/3/11 |
3,170 |
3,190 |
3,040 |
3,070 |
-4.95% |
14,000 |
2024/3/8 |
3,200 |
3,270 |
3,170 |
3,230 |
-0.15% |
7,100 |
2024/3/7 |
3,290 |
3,315 |
3,220 |
3,235 |
-1.67% |
4,900 |
2024/3/6 |
3,220 |
3,340 |
3,220 |
3,290 |
+1.70% |
4,900 |
2024/3/5 |
3,285 |
3,290 |
3,210 |
3,235 |
-1.52% |
11,000 |
2024/3/4 |
3,310 |
3,340 |
3,225 |
3,285 |
-1.65% |
13,200 |
2024/3/1 |
3,435 |
3,455 |
3,325 |
3,340 |
-4.71% |
24,400 |
2024/2/29 |
3,500 |
3,560 |
3,350 |
3,505 |
+0.72% |
17,700 |
2024/2/28 |
3,315 |
3,500 |
3,315 |
3,480 |
+3.88% |
20,500 |
2024/2/27 |
3,380 |
3,380 |
3,285 |
3,350 |
+1.21% |
9,000 |
2024/2/26 |
3,260 |
3,355 |
3,160 |
3,310 |
+3.12% |
21,200 |
2024/2/22 |
3,365 |
3,370 |
3,205 |
3,210 |
-3.60% |
19,700 |
2024/2/21 |
3,400 |
3,400 |
3,295 |
3,330 |
-2.20% |
8,200 |
2024/2/20 |
3,485 |
3,520 |
3,405 |
3,405 |
-1.87% |
7,900 |
2024/2/19 |
3,350 |
3,480 |
3,290 |
3,470 |
+2.51% |
12,900 |
2024/2/16 |
3,355 |
3,430 |
3,250 |
3,385 |
+1.35% |
25,600 |
2024/2/15 |
3,515 |
3,515 |
3,280 |
3,340 |
-5.38% |
38,900 |
2024/2/14 |
3,590 |
3,605 |
3,505 |
3,530 |
-3.29% |
15,800 |
2024/2/13 |
3,635 |
3,650 |
3,570 |
3,650 |
+1.25% |
15,200 |
2024/2/9 |
3,595 |
3,620 |
3,565 |
3,605 |
-1.10% |
9,300 |
2024/2/8 |
3,650 |
3,655 |
3,585 |
3,645 |
+1.25% |
12,000 |
2024/2/7 |
3,680 |
3,695 |
3,580 |
3,600 |
-2.17% |
19,800 |
2024/2/6 |
3,725 |
3,810 |
3,660 |
3,680 |
-2.00% |
24,500 |
2024/2/5 |
3,800 |
3,835 |
3,700 |
3,755 |
-1.18% |
17,200 |
2024/2/2 |
3,820 |
3,860 |
3,795 |
3,800 |
-0.39% |
18,600 |
2024/2/1 |
3,860 |
3,895 |
3,795 |
3,815 |
-2.43% |
19,500 |
2024/1/31 |
4,020 |
4,020 |
3,880 |
3,910 |
-1.39% |
15,000 |
2024/1/30 |
4,070 |
4,105 |
3,935 |
3,965 |
-4.23% |
41,600 |
2024/1/29 |
4,015 |
4,230 |
4,015 |
4,140 |
+4.94% |
49,200 |
2024/1/26 |
3,930 |
4,175 |
3,890 |
3,945 |
-0.13% |
49,400 |
2024/1/25 |
3,935 |
4,120 |
3,915 |
3,950 |
+3.13% |
70,700 |
2024/1/24 |
3,630 |
3,830 |
3,605 |
3,830 |
+5.80% |
34,400 |
2024/1/23 |
3,675 |
3,700 |
3,565 |
3,620 |
-0.82% |
21,300 |
2024/1/22 |
3,605 |
3,710 |
3,535 |
3,650 |
+1.53% |
48,400 |
2024/1/19 |
3,755 |
3,790 |
3,590 |
3,595 |
-4.13% |
46,000 |
2024/1/18 |
3,775 |
3,865 |
3,720 |
3,750 |
-1.96% |
27,900 |
2024/1/17 |
3,915 |
3,970 |
3,770 |
3,825 |
-3.65% |
51,200 |
2024/1/16 |
4,060 |
4,245 |
3,870 |
3,970 |
-3.41% |
76,900 |
2024/1/15 |
3,705 |
4,150 |
3,705 |
4,110 |
-6.70% |
193,100 |
2024/1/12 |
4,380 |
4,530 |
4,320 |
4,405 |
+1.50% |
62,600 |
2024/1/11 |
4,385 |
4,425 |
4,225 |
4,340 |
-0.57% |
30,200 |
2024/1/10 |
4,295 |
4,410 |
4,235 |
4,365 |
+1.99% |
27,000 |
2024/1/9 |
4,330 |
4,400 |
4,220 |
4,280 |
-0.93% |
11,400 |
2024/1/5 |
4,335 |
4,425 |
4,305 |
4,320 |
-0.35% |
15,800 |
2024/1/4 |
4,290 |
4,355 |
4,220 |
4,335 |
+0.81% |
7,600 |
2023/12/29 |
4,320 |
4,370 |
4,280 |
4,300 |
-1.94% |
19,700 |
2023/12/28 |
4,160 |
4,385 |
4,160 |
4,385 |
+2.69% |
17,600 |
2023/12/27 |
4,155 |
4,315 |
4,130 |
4,270 |
+4.91% |
34,900 |
2023/12/26 |
4,215 |
4,230 |
4,070 |
4,070 |
-3.44% |
29,300 |
2023/12/25 |
4,225 |
4,330 |
4,180 |
4,215 |
+0.48% |
23,600 |
2023/12/22 |
4,240 |
4,300 |
4,160 |
4,195 |
-1.76% |
27,600 |
2023/12/21 |
4,245 |
4,365 |
4,245 |
4,270 |
-2.62% |
17,500 |
2023/12/20 |
4,450 |
4,525 |
4,340 |
4,385 |
-1.24% |
19,000 |
2023/12/19 |
4,410 |
4,440 |
4,365 |
4,440 |
+0.68% |
6,500 |
2023/12/18 |
4,370 |
4,535 |
4,370 |
4,410 |
-1.89% |
19,700 |
2023/12/15 |
4,315 |
4,530 |
4,265 |
4,495 |
+5.89% |
32,400 |
2023/12/14 |
4,475 |
4,475 |
4,230 |
4,245 |
-1.28% |
29,000 |
2023/12/13 |
4,360 |
4,470 |
4,300 |
4,300 |
-1.04% |
30,900 |
2023/12/12 |
4,295 |
4,345 |
4,220 |
4,345 |
+2.12% |
27,600 |
2023/12/11 |
4,500 |
4,525 |
4,240 |
4,255 |
-5.44% |
62,500 |
2023/12/8 |
4,510 |
4,550 |
4,400 |
4,500 |
-1.10% |
38,400 |
2023/12/7 |
4,630 |
4,630 |
4,450 |
4,550 |
-2.78% |
35,000 |
2023/12/6 |
4,545 |
4,745 |
4,510 |
4,680 |
+1.41% |
28,100 |
2023/12/5 |
4,680 |
4,715 |
4,610 |
4,615 |
-2.53% |
26,500 |
2023/12/4 |
4,755 |
4,815 |
4,630 |
4,735 |
-1.87% |
34,600 |
2023/12/1 |
4,880 |
4,920 |
4,800 |
4,825 |
-2.53% |
37,600 |
2023/11/30 |
4,885 |
4,985 |
4,775 |
4,950 |
+1.33% |
48,000 |
2023/11/29 |
4,730 |
4,990 |
4,730 |
4,885 |
+1.35% |
45,300 |
2023/11/28 |
4,745 |
4,930 |
4,700 |
4,820 |
+1.58% |
60,000 |
2023/11/27 |
4,810 |
4,860 |
4,740 |
4,745 |
-2.77% |
20,800 |
2023/11/24 |
4,990 |
5,070 |
4,815 |
4,880 |
+5.17% |
95,600 |
2023/11/22 |
4,590 |
4,705 |
4,555 |
4,640 |
+2.09% |
37,800 |
2023/11/21 |
4,480 |
4,545 |
4,360 |
4,545 |
+1.56% |
31,000 |
2023/11/20 |
4,410 |
4,570 |
4,410 |
4,475 |
+0.11% |
33,800 |
2023/11/17 |
4,570 |
4,615 |
4,420 |
4,470 |
-2.19% |
42,900 |
2023/11/16 |
4,530 |
4,670 |
4,495 |
4,570 |
+0.88% |
47,600 |
2023/11/15 |
4,330 |
4,580 |
4,305 |
4,530 |
+5.72% |
68,600 |
2023/11/14 |
4,400 |
4,400 |
4,200 |
4,285 |
-2.61% |
32,000 |
2023/11/13 |
4,400 |
4,460 |
4,280 |
4,400 |
+0.80% |
35,100 |
2023/11/10 |
4,300 |
4,390 |
4,250 |
4,365 |
+0.23% |
30,000 |
2023/11/9 |
4,170 |
4,400 |
4,110 |
4,355 |
+3.57% |
80,100 |
2023/11/8 |
4,390 |
4,475 |
4,200 |
4,205 |
-4.10% |
58,100 |
2023/11/7 |
4,510 |
4,565 |
4,320 |
4,385 |
-1.68% |
79,000 |
2023/11/6 |
4,490 |
4,525 |
4,350 |
4,460 |
+2.53% |
47,100 |
2023/11/2 |
4,280 |
4,525 |
4,270 |
4,350 |
+4.44% |
125,800 |
2023/11/1 |
4,075 |
4,240 |
4,030 |
4,165 |
+3.35% |
79,200 |
2023/10/31 |
3,740 |
4,030 |
3,630 |
4,030 |
+5.77% |
100,600 |
2023/10/30 |
3,550 |
3,885 |
3,535 |
3,810 |
+5.25% |
134,300 |
2023/10/27 |
3,905 |
3,905 |
3,590 |
3,620 |
-7.06% |
103,700 |
2023/10/26 |
4,005 |
4,085 |
3,895 |
3,895 |
-5.23% |
138,700 |
2023/10/25 |
4,370 |
4,400 |
4,030 |
4,110 |
-8.67% |
201,500 |
|