日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,766 |
2,771 |
2,710 |
2,717 |
-1.95% |
116,700 |
2024/4/18 |
2,738 |
2,784 |
2,738 |
2,771 |
+0.98% |
73,700 |
2024/4/17 |
2,787 |
2,787 |
2,724 |
2,744 |
-0.80% |
152,300 |
2024/4/16 |
2,825 |
2,825 |
2,766 |
2,766 |
-2.26% |
98,400 |
2024/4/15 |
2,808 |
2,830 |
2,803 |
2,830 |
+0.57% |
50,200 |
2024/4/12 |
2,803 |
2,818 |
2,797 |
2,814 |
+0.00% |
101,100 |
2024/4/11 |
2,812 |
2,832 |
2,791 |
2,814 |
-0.85% |
60,800 |
2024/4/10 |
2,854 |
2,869 |
2,837 |
2,838 |
-1.32% |
85,700 |
2024/4/9 |
2,849 |
2,878 |
2,840 |
2,876 |
+1.52% |
122,900 |
2024/4/8 |
2,810 |
2,837 |
2,784 |
2,833 |
+1.61% |
104,700 |
2024/4/5 |
2,775 |
2,797 |
2,769 |
2,788 |
+0.11% |
79,300 |
2024/4/4 |
2,822 |
2,822 |
2,785 |
2,785 |
-0.71% |
71,100 |
2024/4/3 |
2,790 |
2,818 |
2,775 |
2,805 |
-0.21% |
151,900 |
2024/4/2 |
2,862 |
2,862 |
2,801 |
2,811 |
-1.13% |
83,900 |
2024/4/1 |
2,905 |
2,911 |
2,840 |
2,843 |
-2.03% |
73,300 |
2024/3/29 |
2,863 |
2,902 |
2,860 |
2,902 |
+1.93% |
71,900 |
2024/3/28 |
2,862 |
2,887 |
2,843 |
2,847 |
-1.83% |
88,400 |
2024/3/27 |
2,895 |
2,924 |
2,892 |
2,900 |
+0.42% |
108,600 |
2024/3/26 |
2,900 |
2,900 |
2,866 |
2,888 |
-0.41% |
109,100 |
2024/3/25 |
2,885 |
2,920 |
2,880 |
2,900 |
+0.49% |
133,000 |
2024/3/22 |
2,870 |
2,888 |
2,856 |
2,886 |
+0.84% |
96,600 |
2024/3/21 |
2,859 |
2,862 |
2,843 |
2,862 |
+0.92% |
79,000 |
2024/3/19 |
2,826 |
2,850 |
2,816 |
2,836 |
+0.35% |
76,200 |
2024/3/18 |
2,840 |
2,845 |
2,809 |
2,826 |
+0.71% |
69,500 |
2024/3/15 |
2,805 |
2,825 |
2,786 |
2,806 |
+0.04% |
197,200 |
2024/3/14 |
2,788 |
2,805 |
2,779 |
2,805 |
+0.50% |
64,100 |
2024/3/13 |
2,798 |
2,803 |
2,780 |
2,791 |
+0.04% |
78,400 |
2024/3/12 |
2,769 |
2,790 |
2,734 |
2,790 |
+0.32% |
137,300 |
2024/3/11 |
2,835 |
2,836 |
2,770 |
2,781 |
-2.32% |
174,700 |
2024/3/8 |
2,839 |
2,860 |
2,827 |
2,847 |
-0.63% |
97,200 |
2024/3/7 |
2,900 |
2,908 |
2,853 |
2,865 |
-0.66% |
118,200 |
2024/3/6 |
2,821 |
2,894 |
2,813 |
2,884 |
+1.80% |
142,000 |
2024/3/5 |
2,805 |
2,843 |
2,804 |
2,833 |
+0.96% |
79,300 |
2024/3/4 |
2,846 |
2,846 |
2,806 |
2,806 |
-1.06% |
103,000 |
2024/3/1 |
2,870 |
2,870 |
2,835 |
2,836 |
-1.01% |
117,100 |
2024/2/29 |
2,900 |
2,900 |
2,851 |
2,865 |
-1.68% |
151,900 |
2024/2/28 |
2,903 |
2,930 |
2,897 |
2,914 |
+0.83% |
98,500 |
2024/2/27 |
2,919 |
2,921 |
2,878 |
2,890 |
-1.06% |
135,600 |
2024/2/26 |
2,915 |
2,941 |
2,897 |
2,921 |
+0.59% |
132,400 |
2024/2/22 |
2,892 |
2,915 |
2,882 |
2,904 |
+0.45% |
101,900 |
2024/2/21 |
2,896 |
2,909 |
2,876 |
2,891 |
+0.24% |
68,500 |
2024/2/20 |
2,903 |
2,911 |
2,884 |
2,884 |
-0.72% |
70,200 |
2024/2/19 |
2,841 |
2,909 |
2,840 |
2,905 |
+1.68% |
93,200 |
2024/2/16 |
2,852 |
2,868 |
2,844 |
2,857 |
+0.74% |
81,800 |
2024/2/15 |
2,900 |
2,900 |
2,805 |
2,836 |
-1.80% |
155,900 |
2024/2/14 |
2,917 |
2,922 |
2,880 |
2,888 |
-1.40% |
65,700 |
2024/2/13 |
2,923 |
2,931 |
2,887 |
2,929 |
+0.72% |
112,300 |
2024/2/9 |
2,900 |
2,930 |
2,893 |
2,908 |
+0.21% |
93,800 |
2024/2/8 |
2,905 |
2,907 |
2,857 |
2,902 |
-0.31% |
128,600 |
2024/2/7 |
2,838 |
2,925 |
2,838 |
2,911 |
+2.75% |
225,000 |
2024/2/6 |
2,859 |
2,867 |
2,808 |
2,833 |
+1.25% |
297,000 |
2024/2/5 |
2,780 |
2,800 |
2,771 |
2,798 |
+1.52% |
125,900 |
2024/2/2 |
2,767 |
2,769 |
2,750 |
2,756 |
+0.00% |
79,700 |
2024/2/1 |
2,760 |
2,764 |
2,738 |
2,756 |
-0.61% |
96,800 |
2024/1/31 |
2,755 |
2,773 |
2,743 |
2,773 |
+0.58% |
82,900 |
2024/1/30 |
2,762 |
2,765 |
2,746 |
2,757 |
-0.18% |
91,700 |
2024/1/29 |
2,734 |
2,764 |
2,734 |
2,762 |
+1.66% |
74,400 |
2024/1/26 |
2,751 |
2,751 |
2,715 |
2,717 |
-1.24% |
97,100 |
2024/1/25 |
2,735 |
2,754 |
2,731 |
2,751 |
+0.44% |
63,600 |
2024/1/24 |
2,749 |
2,762 |
2,735 |
2,739 |
-0.22% |
64,800 |
2024/1/23 |
2,760 |
2,774 |
2,738 |
2,745 |
-0.36% |
121,200 |
2024/1/22 |
2,738 |
2,766 |
2,738 |
2,755 |
+0.62% |
70,600 |
2024/1/19 |
2,767 |
2,770 |
2,734 |
2,738 |
-0.62% |
96,300 |
2024/1/18 |
2,740 |
2,756 |
2,734 |
2,755 |
+0.58% |
64,900 |
2024/1/17 |
2,759 |
2,779 |
2,734 |
2,739 |
-0.51% |
104,200 |
2024/1/16 |
2,769 |
2,772 |
2,748 |
2,753 |
-0.43% |
55,400 |
2024/1/15 |
2,760 |
2,774 |
2,754 |
2,765 |
+0.14% |
79,000 |
2024/1/12 |
2,778 |
2,786 |
2,740 |
2,761 |
-0.54% |
139,500 |
2024/1/11 |
2,790 |
2,809 |
2,776 |
2,776 |
+0.11% |
125,800 |
2024/1/10 |
2,783 |
2,783 |
2,765 |
2,773 |
-0.18% |
149,900 |
2024/1/9 |
2,729 |
2,778 |
2,706 |
2,778 |
+2.66% |
216,400 |
2024/1/5 |
2,710 |
2,712 |
2,695 |
2,706 |
+0.19% |
122,600 |
2024/1/4 |
2,670 |
2,701 |
2,643 |
2,701 |
+1.35% |
187,600 |
2023/12/29 |
2,657 |
2,667 |
2,647 |
2,665 |
+0.30% |
154,600 |
2023/12/28 |
2,627 |
2,659 |
2,623 |
2,657 |
+0.45% |
106,400 |
2023/12/27 |
2,621 |
2,645 |
2,620 |
2,645 |
+1.38% |
123,500 |
2023/12/26 |
2,607 |
2,617 |
2,593 |
2,609 |
-0.04% |
121,600 |
2023/12/25 |
2,646 |
2,651 |
2,610 |
2,610 |
-0.61% |
110,100 |
2023/12/22 |
2,600 |
2,634 |
2,594 |
2,626 |
+0.50% |
148,500 |
2023/12/21 |
2,616 |
2,631 |
2,613 |
2,613 |
-0.76% |
86,800 |
2023/12/20 |
2,610 |
2,644 |
2,607 |
2,633 |
+0.88% |
134,600 |
2023/12/19 |
2,621 |
2,624 |
2,596 |
2,610 |
-0.76% |
196,700 |
2023/12/18 |
2,623 |
2,637 |
2,604 |
2,630 |
-0.49% |
107,500 |
2023/12/15 |
2,650 |
2,650 |
2,629 |
2,643 |
+0.88% |
133,100 |
2023/12/14 |
2,649 |
2,650 |
2,615 |
2,620 |
-0.80% |
115,900 |
2023/12/13 |
2,645 |
2,655 |
2,633 |
2,641 |
-0.41% |
130,600 |
2023/12/12 |
2,637 |
2,660 |
2,632 |
2,652 |
+0.08% |
166,600 |
2023/12/11 |
2,631 |
2,655 |
2,625 |
2,650 |
+1.07% |
168,200 |
2023/12/8 |
2,661 |
2,661 |
2,603 |
2,622 |
-2.89% |
365,100 |
2023/12/7 |
2,692 |
2,706 |
2,689 |
2,700 |
-0.07% |
140,500 |
2023/12/6 |
2,695 |
2,707 |
2,686 |
2,702 |
-0.26% |
171,200 |
2023/12/5 |
2,706 |
2,734 |
2,706 |
2,709 |
-0.33% |
104,500 |
2023/12/4 |
2,714 |
2,730 |
2,702 |
2,718 |
-0.15% |
106,500 |
2023/12/1 |
2,735 |
2,736 |
2,706 |
2,722 |
+0.11% |
142,700 |
2023/11/30 |
2,687 |
2,724 |
2,686 |
2,719 |
+1.23% |
133,900 |
2023/11/29 |
2,694 |
2,709 |
2,676 |
2,686 |
-0.41% |
70,500 |
2023/11/28 |
2,694 |
2,698 |
2,680 |
2,697 |
+0.00% |
102,500 |
2023/11/27 |
2,727 |
2,727 |
2,691 |
2,697 |
-0.26% |
114,900 |
2023/11/24 |
2,715 |
2,737 |
2,700 |
2,704 |
-0.04% |
145,700 |
2023/11/22 |
2,676 |
2,711 |
2,675 |
2,705 |
+0.74% |
123,800 |
2023/11/21 |
2,670 |
2,692 |
2,653 |
2,685 |
+0.56% |
144,100 |
2023/11/20 |
2,690 |
2,699 |
2,658 |
2,670 |
-0.41% |
106,000 |
2023/11/17 |
2,666 |
2,681 |
2,644 |
2,681 |
+0.94% |
134,600 |
2023/11/16 |
2,640 |
2,708 |
2,639 |
2,656 |
+0.91% |
275,000 |
2023/11/15 |
2,645 |
2,645 |
2,619 |
2,632 |
+0.08% |
134,300 |
2023/11/14 |
2,621 |
2,644 |
2,618 |
2,630 |
+0.38% |
125,300 |
2023/11/13 |
2,640 |
2,646 |
2,611 |
2,620 |
-0.72% |
160,000 |
2023/11/10 |
2,624 |
2,656 |
2,611 |
2,639 |
+0.92% |
171,500 |
2023/11/9 |
2,608 |
2,629 |
2,605 |
2,615 |
+0.35% |
215,600 |
2023/11/8 |
2,620 |
2,632 |
2,580 |
2,606 |
-0.23% |
481,300 |
2023/11/7 |
2,711 |
2,726 |
2,610 |
2,612 |
-9.49% |
1,138,600 |
2023/11/6 |
2,860 |
2,890 |
2,810 |
2,886 |
+2.70% |
318,900 |
2023/11/2 |
2,909 |
2,909 |
2,807 |
2,810 |
-1.89% |
208,200 |
2023/11/1 |
2,892 |
2,919 |
2,855 |
2,864 |
+0.77% |
218,000 |
2023/10/31 |
2,880 |
2,895 |
2,817 |
2,842 |
-1.15% |
212,400 |
2023/10/30 |
2,891 |
2,943 |
2,842 |
2,875 |
-1.74% |
1,204,400 |
2023/10/27 |
2,860 |
2,926 |
2,849 |
2,926 |
+3.43% |
150,700 |
2023/10/26 |
2,842 |
2,865 |
2,803 |
2,829 |
-1.05% |
140,800 |
2023/10/25 |
2,898 |
2,908 |
2,853 |
2,859 |
-0.38% |
128,400 |
2023/10/24 |
2,835 |
2,880 |
2,781 |
2,870 |
+0.84% |
157,300 |
2023/10/23 |
2,921 |
2,921 |
2,846 |
2,846 |
-2.47% |
97,400 |
2023/10/20 |
2,909 |
2,933 |
2,874 |
2,918 |
+0.52% |
105,300 |
2023/10/19 |
2,920 |
2,921 |
2,871 |
2,903 |
-1.66% |
124,600 |
|