日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,964 |
2,997 |
2,943 |
2,946 |
-0.47% |
32,800 |
2024/4/17 |
3,025 |
3,025 |
2,959 |
2,960 |
-1.82% |
38,600 |
2024/4/16 |
2,993 |
3,025 |
2,980 |
3,015 |
-0.82% |
51,300 |
2024/4/15 |
3,060 |
3,060 |
2,983 |
3,040 |
-1.94% |
60,400 |
2024/4/12 |
3,060 |
3,125 |
3,060 |
3,100 |
+1.97% |
124,300 |
2024/4/11 |
2,996 |
3,040 |
2,971 |
3,040 |
-0.33% |
96,100 |
2024/4/10 |
3,040 |
3,075 |
3,000 |
3,050 |
+1.67% |
80,700 |
2024/4/9 |
2,979 |
3,015 |
2,958 |
3,000 |
+2.42% |
58,700 |
2024/4/8 |
2,933 |
2,938 |
2,912 |
2,929 |
+0.14% |
36,600 |
2024/4/5 |
2,901 |
2,952 |
2,900 |
2,925 |
-0.03% |
32,800 |
2024/4/4 |
2,905 |
2,947 |
2,888 |
2,926 |
+0.79% |
54,800 |
2024/4/3 |
2,898 |
2,928 |
2,895 |
2,903 |
+0.45% |
75,700 |
2024/4/2 |
2,921 |
2,926 |
2,886 |
2,890 |
-2.07% |
66,400 |
2024/4/1 |
2,900 |
2,954 |
2,900 |
2,951 |
+1.44% |
57,200 |
2024/3/29 |
2,935 |
2,945 |
2,908 |
2,909 |
+0.03% |
63,900 |
2024/3/28 |
2,969 |
2,975 |
2,908 |
2,908 |
-3.23% |
124,600 |
2024/3/27 |
3,010 |
3,030 |
3,000 |
3,005 |
+0.33% |
198,000 |
2024/3/26 |
3,000 |
3,010 |
2,979 |
2,995 |
-0.33% |
132,000 |
2024/3/25 |
3,045 |
3,045 |
2,999 |
3,005 |
-1.80% |
128,300 |
2024/3/22 |
3,020 |
3,075 |
2,975 |
3,060 |
+3.03% |
161,100 |
2024/3/21 |
3,010 |
3,020 |
2,962 |
2,970 |
-0.47% |
142,800 |
2024/3/19 |
2,988 |
3,005 |
2,973 |
2,984 |
+0.64% |
121,900 |
2024/3/18 |
2,957 |
2,979 |
2,940 |
2,965 |
+0.37% |
91,500 |
2024/3/15 |
2,974 |
2,974 |
2,944 |
2,954 |
-0.07% |
106,600 |
2024/3/14 |
2,942 |
2,971 |
2,929 |
2,956 |
+0.89% |
109,100 |
2024/3/13 |
2,950 |
2,950 |
2,886 |
2,930 |
-0.41% |
72,500 |
2024/3/12 |
2,884 |
2,947 |
2,875 |
2,942 |
+2.58% |
98,600 |
2024/3/11 |
2,910 |
2,940 |
2,858 |
2,868 |
-1.92% |
112,200 |
2024/3/8 |
2,884 |
2,935 |
2,867 |
2,924 |
+1.42% |
85,500 |
2024/3/7 |
2,879 |
2,895 |
2,843 |
2,883 |
+1.12% |
102,900 |
2024/3/6 |
2,800 |
2,873 |
2,800 |
2,851 |
+2.19% |
112,800 |
2024/3/5 |
2,843 |
2,843 |
2,790 |
2,790 |
-1.13% |
103,000 |
2024/3/4 |
2,831 |
2,833 |
2,774 |
2,822 |
-0.32% |
83,200 |
2024/3/1 |
2,833 |
2,887 |
2,823 |
2,831 |
+0.68% |
111,100 |
2024/2/29 |
2,858 |
2,882 |
2,797 |
2,812 |
-1.58% |
145,400 |
2024/2/28 |
2,821 |
2,860 |
2,802 |
2,857 |
+0.67% |
93,900 |
2024/2/27 |
2,799 |
2,840 |
2,792 |
2,838 |
+2.75% |
104,500 |
2024/2/26 |
2,785 |
2,793 |
2,751 |
2,762 |
+0.29% |
75,600 |
2024/2/22 |
2,740 |
2,755 |
2,716 |
2,754 |
+0.88% |
72,200 |
2024/2/21 |
2,739 |
2,745 |
2,720 |
2,730 |
-0.51% |
52,100 |
2024/2/20 |
2,746 |
2,763 |
2,732 |
2,744 |
+0.37% |
40,900 |
2024/2/19 |
2,722 |
2,744 |
2,700 |
2,734 |
+0.51% |
42,300 |
2024/2/16 |
2,703 |
2,752 |
2,702 |
2,720 |
+2.22% |
74,300 |
2024/2/15 |
2,670 |
2,699 |
2,645 |
2,661 |
+0.99% |
80,000 |
2024/2/14 |
2,685 |
2,685 |
2,613 |
2,635 |
-1.90% |
106,000 |
2024/2/13 |
2,750 |
2,755 |
2,662 |
2,686 |
-2.29% |
142,100 |
2024/2/9 |
2,819 |
2,849 |
2,660 |
2,749 |
-2.72% |
203,500 |
2024/2/8 |
2,848 |
2,859 |
2,806 |
2,826 |
-1.05% |
83,800 |
2024/2/7 |
2,845 |
2,864 |
2,832 |
2,856 |
+0.18% |
58,900 |
2024/2/6 |
2,872 |
2,883 |
2,844 |
2,851 |
-1.04% |
68,200 |
2024/2/5 |
2,872 |
2,886 |
2,856 |
2,881 |
+1.05% |
44,600 |
2024/2/2 |
2,868 |
2,887 |
2,844 |
2,851 |
-1.35% |
64,400 |
2024/2/1 |
2,861 |
2,901 |
2,857 |
2,890 |
+1.01% |
70,900 |
2024/1/31 |
2,851 |
2,861 |
2,835 |
2,861 |
+0.35% |
45,900 |
2024/1/30 |
2,864 |
2,888 |
2,840 |
2,851 |
-0.11% |
46,300 |
2024/1/29 |
2,830 |
2,872 |
2,830 |
2,854 |
+0.35% |
51,100 |
2024/1/26 |
2,837 |
2,868 |
2,827 |
2,844 |
-0.21% |
82,600 |
2024/1/25 |
2,868 |
2,871 |
2,842 |
2,850 |
-1.59% |
51,000 |
2024/1/24 |
2,901 |
2,914 |
2,880 |
2,896 |
-0.89% |
54,500 |
2024/1/23 |
2,941 |
2,941 |
2,904 |
2,922 |
+0.34% |
29,200 |
2024/1/22 |
2,902 |
2,937 |
2,901 |
2,912 |
+0.31% |
52,300 |
2024/1/19 |
2,850 |
2,906 |
2,850 |
2,903 |
+1.54% |
80,100 |
2024/1/18 |
2,850 |
2,867 |
2,840 |
2,859 |
+0.42% |
37,700 |
2024/1/17 |
2,870 |
2,891 |
2,847 |
2,847 |
-0.80% |
56,100 |
2024/1/16 |
2,915 |
2,922 |
2,870 |
2,870 |
-1.91% |
83,400 |
2024/1/15 |
2,930 |
2,952 |
2,903 |
2,926 |
-0.41% |
37,100 |
2024/1/12 |
2,971 |
2,988 |
2,933 |
2,938 |
-1.28% |
51,900 |
2024/1/11 |
2,981 |
2,983 |
2,937 |
2,976 |
+0.40% |
61,800 |
2024/1/10 |
2,930 |
2,992 |
2,917 |
2,964 |
+0.78% |
72,300 |
2024/1/9 |
2,926 |
2,957 |
2,923 |
2,941 |
+0.72% |
51,900 |
2024/1/5 |
2,968 |
2,968 |
2,894 |
2,920 |
-0.54% |
80,500 |
2024/1/4 |
2,962 |
2,986 |
2,908 |
2,936 |
-2.13% |
98,700 |
2023/12/29 |
2,988 |
3,010 |
2,981 |
3,000 |
+0.60% |
33,600 |
2023/12/28 |
2,974 |
2,985 |
2,966 |
2,982 |
+0.17% |
20,100 |
2023/12/27 |
2,930 |
2,981 |
2,930 |
2,977 |
+1.36% |
33,900 |
2023/12/26 |
2,969 |
2,979 |
2,934 |
2,937 |
-0.94% |
67,700 |
2023/12/25 |
2,974 |
2,974 |
2,955 |
2,965 |
+0.30% |
17,800 |
2023/12/22 |
2,937 |
2,972 |
2,937 |
2,956 |
+0.20% |
30,000 |
2023/12/21 |
2,933 |
2,959 |
2,929 |
2,950 |
-0.41% |
32,600 |
2023/12/20 |
2,982 |
2,999 |
2,958 |
2,962 |
-1.07% |
48,200 |
2023/12/19 |
2,982 |
3,000 |
2,954 |
2,994 |
+1.35% |
67,200 |
2023/12/18 |
2,928 |
2,968 |
2,915 |
2,954 |
-0.51% |
51,200 |
2023/12/15 |
2,978 |
2,985 |
2,950 |
2,969 |
-0.30% |
112,300 |
2023/12/14 |
2,969 |
2,990 |
2,949 |
2,978 |
+1.05% |
52,800 |
2023/12/13 |
2,976 |
2,995 |
2,937 |
2,947 |
-1.14% |
78,200 |
2023/12/12 |
2,947 |
3,030 |
2,942 |
2,981 |
+2.51% |
129,800 |
2023/12/11 |
2,885 |
2,916 |
2,885 |
2,908 |
+0.97% |
69,400 |
2023/12/8 |
2,928 |
2,937 |
2,859 |
2,880 |
-3.29% |
183,700 |
2023/12/7 |
2,957 |
2,985 |
2,951 |
2,978 |
+0.24% |
59,600 |
2023/12/6 |
2,942 |
2,975 |
2,920 |
2,971 |
+0.99% |
87,600 |
2023/12/5 |
2,936 |
3,005 |
2,936 |
2,942 |
+0.20% |
126,400 |
2023/12/4 |
2,894 |
2,936 |
2,894 |
2,936 |
-0.03% |
48,300 |
2023/12/1 |
2,913 |
2,965 |
2,899 |
2,937 |
+0.14% |
78,500 |
2023/11/30 |
2,970 |
2,987 |
2,930 |
2,933 |
-1.51% |
230,900 |
2023/11/29 |
2,944 |
2,980 |
2,936 |
2,978 |
+1.15% |
73,500 |
2023/11/28 |
2,993 |
2,996 |
2,944 |
2,944 |
-1.41% |
108,700 |
2023/11/27 |
2,980 |
2,994 |
2,962 |
2,986 |
+0.64% |
82,500 |
2023/11/24 |
2,929 |
2,975 |
2,922 |
2,967 |
+1.92% |
83,600 |
2023/11/22 |
2,996 |
3,010 |
2,911 |
2,911 |
-2.18% |
103,500 |
2023/11/21 |
2,941 |
2,995 |
2,918 |
2,976 |
+1.43% |
128,600 |
2023/11/20 |
2,911 |
2,945 |
2,909 |
2,934 |
+0.76% |
77,400 |
2023/11/17 |
2,917 |
2,958 |
2,887 |
2,912 |
+0.83% |
107,300 |
2023/11/16 |
2,837 |
2,888 |
2,834 |
2,888 |
+0.03% |
93,200 |
2023/11/15 |
2,920 |
2,940 |
2,862 |
2,887 |
+0.84% |
104,500 |
2023/11/14 |
2,842 |
2,875 |
2,840 |
2,863 |
+1.17% |
101,500 |
2023/11/13 |
2,795 |
2,857 |
2,781 |
2,830 |
+0.82% |
89,300 |
2023/11/10 |
2,803 |
2,829 |
2,764 |
2,807 |
-1.27% |
106,800 |
2023/11/9 |
2,867 |
2,867 |
2,819 |
2,843 |
-0.84% |
86,900 |
2023/11/8 |
2,874 |
2,888 |
2,831 |
2,867 |
+0.39% |
153,000 |
2023/11/7 |
2,900 |
2,911 |
2,856 |
2,856 |
-1.11% |
66,100 |
2023/11/6 |
2,910 |
2,919 |
2,886 |
2,888 |
+0.59% |
124,700 |
2023/11/2 |
2,859 |
2,876 |
2,829 |
2,871 |
-0.10% |
99,200 |
2023/11/1 |
2,898 |
2,898 |
2,848 |
2,874 |
+1.02% |
80,200 |
2023/10/31 |
2,847 |
2,860 |
2,810 |
2,845 |
+0.60% |
123,700 |
2023/10/30 |
2,849 |
2,849 |
2,816 |
2,828 |
-1.67% |
51,800 |
2023/10/27 |
2,846 |
2,877 |
2,836 |
2,876 |
+2.20% |
45,900 |
2023/10/26 |
2,804 |
2,821 |
2,788 |
2,814 |
+0.36% |
63,500 |
2023/10/25 |
2,841 |
2,841 |
2,801 |
2,804 |
-1.30% |
64,600 |
2023/10/24 |
2,772 |
2,843 |
2,770 |
2,841 |
+2.49% |
79,500 |
2023/10/23 |
2,767 |
2,802 |
2,760 |
2,772 |
+0.84% |
77,600 |
2023/10/20 |
2,705 |
2,761 |
2,702 |
2,749 |
+0.22% |
43,400 |
2023/10/19 |
2,723 |
2,752 |
2,705 |
2,743 |
+0.62% |
96,100 |
2023/10/18 |
2,774 |
2,777 |
2,713 |
2,726 |
-1.69% |
118,000 |
|