日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,707 |
2,827 |
2,670 |
2,816 |
+5.55% |
49,300 |
2024/4/25 |
2,607 |
2,668 |
2,607 |
2,668 |
+0.79% |
24,700 |
2024/4/24 |
2,638 |
2,694 |
2,624 |
2,647 |
+0.34% |
25,000 |
2024/4/23 |
2,638 |
2,660 |
2,602 |
2,638 |
+0.08% |
26,900 |
2024/4/22 |
2,624 |
2,661 |
2,594 |
2,636 |
+2.01% |
32,900 |
2024/4/19 |
2,665 |
2,666 |
2,571 |
2,584 |
-2.93% |
27,100 |
2024/4/18 |
2,614 |
2,703 |
2,614 |
2,662 |
+1.22% |
23,700 |
2024/4/17 |
2,691 |
2,720 |
2,621 |
2,630 |
-0.42% |
30,200 |
2024/4/16 |
2,719 |
2,719 |
2,640 |
2,641 |
-2.04% |
31,900 |
2024/4/15 |
2,696 |
2,746 |
2,669 |
2,696 |
-1.50% |
29,500 |
2024/4/12 |
2,703 |
2,757 |
2,703 |
2,737 |
+2.51% |
27,400 |
2024/4/11 |
2,697 |
2,749 |
2,648 |
2,670 |
-1.00% |
26,400 |
2024/4/10 |
2,707 |
2,757 |
2,685 |
2,697 |
+0.04% |
16,700 |
2024/4/9 |
2,672 |
2,699 |
2,650 |
2,696 |
+1.97% |
16,700 |
2024/4/8 |
2,669 |
2,680 |
2,634 |
2,644 |
-1.34% |
21,300 |
2024/4/5 |
2,648 |
2,705 |
2,612 |
2,680 |
-0.48% |
23,900 |
2024/4/4 |
2,679 |
2,713 |
2,615 |
2,693 |
+0.49% |
41,700 |
2024/4/3 |
2,683 |
2,741 |
2,642 |
2,680 |
-0.22% |
32,200 |
2024/4/2 |
2,772 |
2,787 |
2,642 |
2,686 |
-4.04% |
94,300 |
2024/4/1 |
2,902 |
2,902 |
2,743 |
2,799 |
-3.55% |
47,700 |
2024/3/29 |
2,845 |
2,904 |
2,845 |
2,902 |
+2.40% |
27,100 |
2024/3/28 |
2,827 |
2,907 |
2,799 |
2,834 |
+2.05% |
67,900 |
2024/3/27 |
2,670 |
2,781 |
2,650 |
2,777 |
+5.99% |
56,900 |
2024/3/26 |
2,609 |
2,627 |
2,575 |
2,620 |
+0.38% |
30,000 |
2024/3/25 |
2,730 |
2,735 |
2,607 |
2,610 |
-6.01% |
48,600 |
2024/3/22 |
2,718 |
2,820 |
2,691 |
2,777 |
+1.42% |
56,100 |
2024/3/21 |
2,731 |
2,762 |
2,698 |
2,738 |
+2.13% |
46,600 |
2024/3/19 |
2,553 |
2,706 |
2,527 |
2,681 |
+6.98% |
86,000 |
2024/3/18 |
2,512 |
2,543 |
2,444 |
2,506 |
+0.68% |
90,600 |
2024/3/15 |
2,531 |
2,531 |
2,384 |
2,489 |
-4.85% |
100,000 |
2024/3/14 |
2,603 |
2,625 |
2,569 |
2,616 |
+0.50% |
35,800 |
2024/3/13 |
2,630 |
2,651 |
2,580 |
2,603 |
-0.72% |
19,800 |
2024/3/12 |
2,652 |
2,652 |
2,592 |
2,622 |
-1.65% |
28,900 |
2024/3/11 |
2,698 |
2,729 |
2,644 |
2,666 |
-2.34% |
29,800 |
2024/3/8 |
2,702 |
2,754 |
2,668 |
2,730 |
+0.52% |
36,300 |
2024/3/7 |
2,707 |
2,758 |
2,681 |
2,716 |
+0.33% |
36,800 |
2024/3/6 |
2,638 |
2,760 |
2,637 |
2,707 |
+3.16% |
44,200 |
2024/3/5 |
2,662 |
2,662 |
2,603 |
2,624 |
-1.72% |
26,500 |
2024/3/4 |
2,723 |
2,723 |
2,666 |
2,670 |
-1.98% |
40,000 |
2024/3/1 |
2,723 |
2,774 |
2,710 |
2,724 |
+0.11% |
27,400 |
2024/2/29 |
2,772 |
2,772 |
2,709 |
2,721 |
-0.48% |
25,400 |
2024/2/28 |
2,706 |
2,782 |
2,706 |
2,734 |
+0.63% |
26,100 |
2024/2/27 |
2,729 |
2,747 |
2,708 |
2,717 |
-0.44% |
29,600 |
2024/2/26 |
2,749 |
2,749 |
2,691 |
2,729 |
-0.18% |
45,200 |
2024/2/22 |
2,681 |
2,734 |
2,681 |
2,734 |
+2.01% |
28,900 |
2024/2/21 |
2,723 |
2,737 |
2,680 |
2,680 |
-2.55% |
31,200 |
2024/2/20 |
2,750 |
2,802 |
2,731 |
2,750 |
-0.18% |
47,100 |
2024/2/19 |
2,770 |
2,787 |
2,741 |
2,755 |
+0.22% |
28,200 |
2024/2/16 |
2,735 |
2,762 |
2,680 |
2,749 |
+1.44% |
35,600 |
2024/2/15 |
2,740 |
2,760 |
2,700 |
2,710 |
+0.00% |
31,800 |
2024/2/14 |
2,689 |
2,737 |
2,639 |
2,710 |
-0.22% |
24,900 |
2024/2/13 |
2,692 |
2,730 |
2,666 |
2,716 |
+2.11% |
26,200 |
2024/2/9 |
2,660 |
2,742 |
2,635 |
2,660 |
-0.56% |
34,400 |
2024/2/8 |
2,683 |
2,723 |
2,654 |
2,675 |
-1.33% |
32,700 |
2024/2/7 |
2,631 |
2,734 |
2,631 |
2,711 |
+1.69% |
26,000 |
2024/2/6 |
2,680 |
2,695 |
2,642 |
2,666 |
-1.08% |
22,400 |
2024/2/5 |
2,633 |
2,699 |
2,630 |
2,695 |
+2.35% |
19,300 |
2024/2/2 |
2,649 |
2,684 |
2,622 |
2,633 |
+0.50% |
19,300 |
2024/2/1 |
2,630 |
2,635 |
2,599 |
2,620 |
-1.13% |
21,300 |
2024/1/31 |
2,633 |
2,656 |
2,620 |
2,650 |
+0.53% |
23,200 |
2024/1/30 |
2,695 |
2,717 |
2,632 |
2,636 |
-1.64% |
33,300 |
2024/1/29 |
2,635 |
2,700 |
2,635 |
2,680 |
+2.68% |
34,200 |
2024/1/26 |
2,585 |
2,639 |
2,581 |
2,610 |
+1.60% |
36,700 |
2024/1/25 |
2,521 |
2,577 |
2,501 |
2,569 |
+1.58% |
34,700 |
2024/1/24 |
2,534 |
2,552 |
2,522 |
2,529 |
-0.43% |
21,800 |
2024/1/23 |
2,549 |
2,580 |
2,539 |
2,540 |
+0.99% |
19,400 |
2024/1/22 |
2,432 |
2,535 |
2,432 |
2,515 |
+4.27% |
31,600 |
2024/1/19 |
2,412 |
2,433 |
2,409 |
2,412 |
+0.08% |
18,500 |
2024/1/18 |
2,410 |
2,448 |
2,410 |
2,410 |
+0.84% |
24,900 |
2024/1/17 |
2,435 |
2,435 |
2,390 |
2,390 |
+0.21% |
47,300 |
2024/1/16 |
2,514 |
2,514 |
2,385 |
2,385 |
-5.13% |
48,300 |
2024/1/15 |
2,499 |
2,546 |
2,490 |
2,514 |
+1.17% |
42,300 |
2024/1/12 |
2,550 |
2,550 |
2,466 |
2,485 |
-1.78% |
43,800 |
2024/1/11 |
2,530 |
2,553 |
2,514 |
2,530 |
+0.00% |
31,900 |
2024/1/10 |
2,514 |
2,547 |
2,511 |
2,530 |
+0.16% |
19,100 |
2024/1/9 |
2,523 |
2,564 |
2,514 |
2,526 |
+0.20% |
31,600 |
2024/1/5 |
2,547 |
2,570 |
2,516 |
2,521 |
+0.28% |
26,500 |
2024/1/4 |
2,500 |
2,547 |
2,482 |
2,514 |
+0.24% |
25,100 |
2023/12/29 |
2,490 |
2,514 |
2,450 |
2,508 |
+1.58% |
31,500 |
2023/12/28 |
2,471 |
2,512 |
2,456 |
2,469 |
+0.37% |
52,600 |
2023/12/27 |
2,531 |
2,531 |
2,450 |
2,460 |
-2.26% |
40,700 |
2023/12/26 |
2,475 |
2,541 |
2,475 |
2,517 |
+2.57% |
40,600 |
2023/12/25 |
2,423 |
2,492 |
2,392 |
2,454 |
+2.81% |
42,300 |
2023/12/22 |
2,423 |
2,447 |
2,368 |
2,387 |
-1.69% |
46,200 |
2023/12/21 |
2,499 |
2,529 |
2,420 |
2,428 |
-5.41% |
72,700 |
2023/12/20 |
2,538 |
2,621 |
2,524 |
2,567 |
+2.80% |
113,400 |
2023/12/19 |
2,435 |
2,517 |
2,394 |
2,497 |
+4.70% |
49,600 |
2023/12/18 |
2,378 |
2,433 |
2,325 |
2,385 |
-1.12% |
100,600 |
2023/12/15 |
2,253 |
2,425 |
2,251 |
2,412 |
-3.17% |
121,600 |
2023/12/14 |
2,526 |
2,548 |
2,461 |
2,491 |
+0.61% |
100,000 |
2023/12/13 |
2,453 |
2,513 |
2,447 |
2,476 |
+0.94% |
56,200 |
2023/12/12 |
2,444 |
2,464 |
2,424 |
2,453 |
+2.46% |
17,300 |
2023/12/11 |
2,370 |
2,394 |
2,354 |
2,394 |
+0.50% |
33,700 |
2023/12/8 |
2,471 |
2,508 |
2,378 |
2,382 |
-5.25% |
50,000 |
2023/12/7 |
2,507 |
2,548 |
2,500 |
2,514 |
+0.96% |
24,900 |
2023/12/6 |
2,543 |
2,585 |
2,476 |
2,490 |
+1.92% |
128,200 |
2023/12/5 |
2,467 |
2,504 |
2,434 |
2,443 |
-1.73% |
43,900 |
2023/12/4 |
2,505 |
2,532 |
2,463 |
2,486 |
-2.74% |
42,200 |
2023/12/1 |
2,558 |
2,577 |
2,549 |
2,556 |
-0.20% |
20,700 |
2023/11/30 |
2,582 |
2,601 |
2,542 |
2,561 |
-1.76% |
66,700 |
2023/11/29 |
2,608 |
2,623 |
2,590 |
2,607 |
-0.04% |
20,600 |
2023/11/28 |
2,558 |
2,612 |
2,558 |
2,608 |
+1.12% |
16,900 |
2023/11/27 |
2,581 |
2,623 |
2,564 |
2,579 |
+0.66% |
33,200 |
2023/11/24 |
2,619 |
2,623 |
2,532 |
2,562 |
-0.50% |
49,400 |
2023/11/22 |
2,548 |
2,585 |
2,538 |
2,575 |
+0.51% |
20,000 |
2023/11/21 |
2,500 |
2,568 |
2,477 |
2,562 |
+2.60% |
37,400 |
2023/11/20 |
2,430 |
2,511 |
2,419 |
2,497 |
+3.65% |
74,200 |
2023/11/17 |
2,400 |
2,422 |
2,380 |
2,409 |
+1.52% |
20,100 |
2023/11/16 |
2,338 |
2,413 |
2,331 |
2,373 |
-0.04% |
44,700 |
2023/11/15 |
2,425 |
2,445 |
2,361 |
2,374 |
-2.10% |
37,400 |
2023/11/14 |
2,437 |
2,437 |
2,385 |
2,425 |
+0.29% |
15,700 |
2023/11/13 |
2,436 |
2,436 |
2,397 |
2,418 |
+1.21% |
30,300 |
2023/11/10 |
2,344 |
2,393 |
2,340 |
2,389 |
+0.13% |
26,600 |
2023/11/9 |
2,325 |
2,388 |
2,319 |
2,386 |
+3.02% |
17,500 |
2023/11/8 |
2,364 |
2,364 |
2,294 |
2,316 |
+0.09% |
24,100 |
2023/11/7 |
2,346 |
2,368 |
2,308 |
2,314 |
-2.28% |
16,400 |
2023/11/6 |
2,281 |
2,376 |
2,281 |
2,368 |
+4.09% |
35,000 |
2023/11/2 |
2,258 |
2,347 |
2,258 |
2,275 |
+0.18% |
54,500 |
2023/11/1 |
2,307 |
2,339 |
2,269 |
2,271 |
-1.00% |
54,000 |
2023/10/31 |
2,187 |
2,304 |
2,180 |
2,294 |
+2.55% |
69,300 |
2023/10/30 |
2,281 |
2,381 |
2,232 |
2,237 |
-2.42% |
66,500 |
2023/10/27 |
2,275 |
2,315 |
2,255 |
2,292.5 |
+2.23% |
49,600 |
2023/10/26 |
2,300 |
2,315 |
2,225 |
2,242.5 |
-3.44% |
47,100 |
|