日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,549 |
2,588 |
2,501 |
2,588 |
+2.45% |
4,400 |
2024/4/25 |
2,579 |
2,579 |
2,420 |
2,526 |
-4.68% |
8,700 |
2024/4/24 |
2,648 |
2,720 |
2,641 |
2,650 |
+0.08% |
9,100 |
2024/4/23 |
2,569 |
2,649 |
2,569 |
2,648 |
+3.92% |
4,700 |
2024/4/22 |
2,518 |
2,548 |
2,497 |
2,548 |
+0.55% |
3,200 |
2024/4/19 |
2,529 |
2,534 |
2,428 |
2,534 |
-2.43% |
16,600 |
2024/4/18 |
2,539 |
2,599 |
2,464 |
2,597 |
+4.34% |
16,300 |
2024/4/17 |
2,621 |
2,673 |
2,489 |
2,489 |
-5.04% |
3,500 |
2024/4/16 |
2,533 |
2,674 |
2,461 |
2,621 |
+2.26% |
18,400 |
2024/4/15 |
2,629 |
2,665 |
2,513 |
2,563 |
-4.33% |
19,500 |
2024/4/12 |
2,749 |
2,767 |
2,621 |
2,679 |
-2.30% |
21,400 |
2024/4/11 |
2,889 |
2,889 |
2,742 |
2,742 |
-4.19% |
17,200 |
2024/4/10 |
2,900 |
2,927 |
2,862 |
2,862 |
-0.87% |
3,900 |
2024/4/9 |
2,854 |
2,887 |
2,809 |
2,887 |
+1.33% |
4,200 |
2024/4/8 |
2,850 |
2,878 |
2,781 |
2,849 |
+1.68% |
14,600 |
2024/4/5 |
2,795 |
2,866 |
2,768 |
2,802 |
-1.51% |
17,700 |
2024/4/4 |
2,898 |
2,898 |
2,823 |
2,845 |
-0.66% |
7,600 |
2024/4/3 |
2,776 |
2,930 |
2,740 |
2,864 |
+1.63% |
15,900 |
2024/4/2 |
2,894 |
2,894 |
2,795 |
2,818 |
-2.76% |
9,000 |
2024/4/1 |
3,025 |
3,025 |
2,840 |
2,898 |
-3.37% |
3,000 |
2024/3/29 |
2,827 |
3,000 |
2,827 |
2,999 |
+5.67% |
21,200 |
2024/3/28 |
2,984 |
2,999 |
2,838 |
2,838 |
-3.27% |
13,200 |
2024/3/27 |
3,035 |
3,035 |
2,929 |
2,934 |
-3.33% |
20,300 |
2024/3/26 |
2,884 |
3,035 |
2,831 |
3,035 |
+5.24% |
29,700 |
2024/3/25 |
2,832 |
2,926 |
2,821 |
2,884 |
+1.84% |
23,700 |
2024/3/22 |
2,785 |
2,837 |
2,724 |
2,832 |
+1.07% |
18,100 |
2024/3/21 |
2,815 |
2,863 |
2,755 |
2,802 |
+0.11% |
14,600 |
2024/3/19 |
2,988 |
2,990 |
2,772 |
2,799 |
-5.60% |
47,600 |
2024/3/18 |
2,884 |
2,969 |
2,855 |
2,965 |
+3.93% |
28,800 |
2024/3/15 |
2,850 |
2,940 |
2,781 |
2,853 |
-1.62% |
20,200 |
2024/3/14 |
2,935 |
3,035 |
2,841 |
2,900 |
-2.78% |
11,800 |
2024/3/13 |
3,010 |
3,045 |
2,950 |
2,983 |
+0.24% |
7,300 |
2024/3/12 |
2,924 |
3,120 |
2,924 |
2,976 |
+1.78% |
21,300 |
2024/3/11 |
3,095 |
3,125 |
2,866 |
2,924 |
-6.28% |
56,900 |
2024/3/8 |
3,300 |
3,300 |
3,085 |
3,120 |
-2.50% |
14,300 |
2024/3/7 |
3,335 |
3,395 |
3,070 |
3,200 |
-5.88% |
43,000 |
2024/3/6 |
3,300 |
3,400 |
3,230 |
3,400 |
+4.62% |
16,100 |
2024/3/5 |
3,085 |
3,265 |
3,015 |
3,250 |
+5.35% |
22,700 |
2024/3/4 |
3,250 |
3,250 |
3,080 |
3,085 |
-3.29% |
14,200 |
2024/3/1 |
3,320 |
3,320 |
3,125 |
3,190 |
-3.63% |
21,100 |
2024/2/29 |
3,255 |
3,395 |
3,220 |
3,310 |
-0.30% |
14,000 |
2024/2/28 |
3,380 |
3,475 |
3,275 |
3,320 |
-1.78% |
22,100 |
2024/2/27 |
3,320 |
3,390 |
3,250 |
3,380 |
+4.00% |
19,200 |
2024/2/26 |
3,390 |
3,460 |
3,220 |
3,250 |
-4.13% |
39,100 |
2024/2/22 |
3,485 |
3,520 |
3,290 |
3,390 |
-0.88% |
43,500 |
2024/2/21 |
3,550 |
3,560 |
3,410 |
3,420 |
-3.66% |
25,700 |
2024/2/20 |
3,515 |
3,580 |
3,460 |
3,550 |
+1.57% |
38,800 |
2024/2/19 |
3,475 |
3,625 |
3,310 |
3,495 |
+2.64% |
55,000 |
2024/2/16 |
3,275 |
3,530 |
3,185 |
3,405 |
+8.61% |
102,200 |
2024/2/15 |
3,570 |
3,800 |
3,085 |
3,135 |
-6.70% |
170,700 |
2024/2/14 |
3,360 |
3,360 |
3,160 |
3,360 |
+17.48% |
174,200 |
2024/2/13 |
2,760 |
2,919 |
2,744 |
2,860 |
+5.38% |
52,800 |
2024/2/9 |
2,711 |
2,770 |
2,681 |
2,714 |
-0.99% |
14,500 |
2024/2/8 |
2,833 |
2,849 |
2,736 |
2,741 |
-2.97% |
25,100 |
2024/2/7 |
2,790 |
2,881 |
2,736 |
2,825 |
+0.32% |
18,800 |
2024/2/6 |
2,828 |
2,858 |
2,781 |
2,816 |
-2.15% |
9,600 |
2024/2/5 |
2,644 |
2,890 |
2,579 |
2,878 |
+8.81% |
43,800 |
2024/2/2 |
2,635 |
2,694 |
2,635 |
2,645 |
+0.38% |
3,600 |
2024/2/1 |
2,679 |
2,679 |
2,605 |
2,635 |
-2.01% |
3,700 |
2024/1/31 |
2,644 |
2,699 |
2,601 |
2,689 |
+2.67% |
9,900 |
2024/1/30 |
2,665 |
2,665 |
2,570 |
2,619 |
-1.73% |
10,000 |
2024/1/29 |
2,693 |
2,693 |
2,660 |
2,665 |
-1.30% |
2,100 |
2024/1/26 |
2,625 |
2,749 |
2,620 |
2,700 |
+1.69% |
16,300 |
2024/1/25 |
2,565 |
2,655 |
2,565 |
2,655 |
+1.53% |
9,500 |
2024/1/24 |
2,545 |
2,626 |
2,540 |
2,615 |
+2.15% |
8,400 |
2024/1/23 |
2,638 |
2,650 |
2,508 |
2,560 |
-2.96% |
21,700 |
2024/1/22 |
2,655 |
2,655 |
2,550 |
2,638 |
+3.05% |
12,500 |
2024/1/19 |
2,506 |
2,573 |
2,488 |
2,560 |
+1.39% |
6,800 |
2024/1/18 |
2,450 |
2,528 |
2,400 |
2,525 |
+3.61% |
13,000 |
2024/1/17 |
2,520 |
2,542 |
2,394 |
2,437 |
-4.73% |
27,200 |
2024/1/16 |
2,597 |
2,658 |
2,532 |
2,558 |
-1.50% |
36,300 |
2024/1/15 |
2,635 |
2,635 |
2,540 |
2,597 |
-1.52% |
9,000 |
2024/1/12 |
2,583 |
2,641 |
2,534 |
2,637 |
+2.09% |
29,000 |
2024/1/11 |
2,521 |
2,613 |
2,511 |
2,583 |
+0.47% |
16,800 |
2024/1/10 |
2,579 |
2,605 |
2,558 |
2,571 |
-1.80% |
5,600 |
2024/1/9 |
2,618 |
2,668 |
2,488 |
2,618 |
+0.00% |
36,600 |
2024/1/5 |
2,750 |
2,756 |
2,596 |
2,618 |
-4.94% |
38,100 |
2024/1/4 |
2,601 |
2,754 |
2,578 |
2,754 |
+5.88% |
23,100 |
2023/12/29 |
2,499 |
2,692 |
2,499 |
2,601 |
+1.01% |
35,700 |
2023/12/28 |
2,521 |
2,605 |
2,465 |
2,575 |
+0.86% |
59,900 |
2023/12/27 |
2,450 |
2,553 |
2,428 |
2,553 |
+2.12% |
42,000 |
2023/12/26 |
2,537 |
2,584 |
2,420 |
2,500 |
-0.75% |
37,700 |
2023/12/25 |
2,425 |
2,519 |
2,416 |
2,519 |
+5.27% |
34,800 |
2023/12/22 |
2,341 |
2,405 |
2,320 |
2,393 |
+2.22% |
23,100 |
2023/12/21 |
2,290 |
2,369 |
2,290 |
2,341 |
+0.30% |
34,300 |
2023/12/20 |
2,201 |
2,334 |
2,188 |
2,334 |
+6.04% |
29,700 |
2023/12/19 |
2,148 |
2,201 |
2,016 |
2,201 |
+2.47% |
96,400 |
2023/12/18 |
2,066 |
2,172 |
2,066 |
2,148 |
+3.12% |
10,600 |
2023/12/15 |
2,060 |
2,090 |
2,046 |
2,083 |
+3.94% |
4,300 |
2023/12/14 |
2,100 |
2,151 |
1,962 |
2,004 |
-5.07% |
9,500 |
2023/12/13 |
2,100 |
2,177 |
2,090 |
2,111 |
-0.52% |
11,400 |
2023/12/12 |
2,130 |
2,160 |
2,100 |
2,122 |
-0.05% |
12,900 |
2023/12/11 |
2,079 |
2,175 |
2,060 |
2,123 |
+3.36% |
13,600 |
2023/12/8 |
2,040 |
2,070 |
2,032 |
2,054 |
+0.69% |
11,500 |
2023/12/7 |
2,125 |
2,125 |
2,040 |
2,040 |
-4.36% |
9,600 |
2023/12/6 |
2,126 |
2,152 |
2,100 |
2,133 |
+3.14% |
10,900 |
2023/12/5 |
2,108 |
2,141 |
2,068 |
2,068 |
-2.22% |
15,200 |
2023/12/4 |
2,042 |
2,115 |
2,040 |
2,115 |
+3.68% |
17,200 |
2023/12/1 |
2,065 |
2,095 |
1,999 |
2,040 |
-1.35% |
21,100 |
2023/11/30 |
2,209 |
2,209 |
2,068 |
2,068 |
-6.38% |
27,100 |
2023/11/29 |
2,210 |
2,270 |
2,200 |
2,209 |
-0.50% |
18,700 |
2023/11/28 |
2,290 |
2,290 |
2,209 |
2,220 |
-3.06% |
16,400 |
2023/11/27 |
2,280 |
2,327 |
2,261 |
2,290 |
+1.87% |
24,100 |
2023/11/24 |
2,190 |
2,287 |
2,184 |
2,248 |
+2.60% |
21,100 |
2023/11/22 |
2,170 |
2,191 |
2,122 |
2,191 |
-0.32% |
26,200 |
2023/11/21 |
2,310 |
2,348 |
2,198 |
2,198 |
-4.85% |
50,800 |
2023/11/20 |
2,250 |
2,330 |
2,250 |
2,310 |
+2.67% |
39,300 |
2023/11/17 |
2,251 |
2,300 |
2,181 |
2,250 |
-2.85% |
57,300 |
2023/11/16 |
2,296 |
2,360 |
2,224 |
2,316 |
+0.87% |
109,800 |
2023/11/15 |
2,083 |
2,320 |
2,069 |
2,296 |
+12.05% |
73,700 |
2023/11/14 |
1,630 |
2,200 |
1,610 |
2,049 |
+5.08% |
350,700 |
2023/11/13 |
2,070 |
2,150 |
1,937 |
1,950 |
-5.61% |
141,800 |
2023/11/10 |
2,000 |
2,095 |
1,980 |
2,066 |
+2.23% |
92,600 |
2023/11/9 |
2,022 |
2,040 |
1,962 |
2,021 |
-0.05% |
33,300 |
2023/11/8 |
2,094 |
2,128 |
1,988 |
2,022 |
-1.08% |
45,900 |
2023/11/7 |
2,091 |
2,100 |
2,030 |
2,044 |
-3.49% |
13,700 |
2023/11/6 |
2,120 |
2,150 |
2,052 |
2,118 |
+6.70% |
54,200 |
2023/11/2 |
1,877 |
1,987 |
1,877 |
1,985 |
+6.26% |
32,200 |
2023/11/1 |
1,913 |
1,953 |
1,846 |
1,868 |
-2.30% |
26,500 |
2023/10/31 |
1,886 |
1,937 |
1,850 |
1,912 |
+0.31% |
21,100 |
2023/10/30 |
1,922 |
1,926 |
1,876 |
1,906 |
-0.83% |
17,000 |
2023/10/27 |
1,861 |
1,948 |
1,836 |
1,922 |
+3.84% |
30,100 |
2023/10/26 |
1,909 |
1,933 |
1,840 |
1,851 |
-4.98% |
29,400 |
|