日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,732 |
2,732 |
2,665 |
2,691 |
-2.07% |
53,400 |
2024/4/18 |
2,684 |
2,749 |
2,682 |
2,748 |
+2.38% |
39,200 |
2024/4/17 |
2,725 |
2,725 |
2,673 |
2,684 |
-0.11% |
44,700 |
2024/4/16 |
2,727 |
2,727 |
2,687 |
2,687 |
-2.50% |
71,300 |
2024/4/15 |
2,825 |
2,834 |
2,727 |
2,756 |
-4.14% |
106,300 |
2024/4/12 |
2,898 |
2,898 |
2,865 |
2,875 |
-0.03% |
16,600 |
2024/4/11 |
2,887 |
2,892 |
2,861 |
2,876 |
-0.45% |
22,200 |
2024/4/10 |
2,901 |
2,919 |
2,888 |
2,889 |
-0.48% |
21,300 |
2024/4/9 |
2,872 |
2,913 |
2,852 |
2,903 |
+1.08% |
33,100 |
2024/4/8 |
2,851 |
2,877 |
2,835 |
2,872 |
+1.52% |
33,400 |
2024/4/5 |
2,806 |
2,838 |
2,800 |
2,829 |
-0.42% |
38,500 |
2024/4/4 |
2,860 |
2,860 |
2,822 |
2,841 |
+0.00% |
43,800 |
2024/4/3 |
2,811 |
2,872 |
2,811 |
2,841 |
+0.46% |
36,800 |
2024/4/2 |
2,918 |
2,948 |
2,810 |
2,828 |
-3.08% |
87,100 |
2024/4/1 |
2,950 |
2,971 |
2,910 |
2,918 |
-2.08% |
42,800 |
2024/3/29 |
2,940 |
2,989 |
2,940 |
2,980 |
+3.47% |
56,200 |
2024/3/28 |
2,974 |
2,974 |
2,851 |
2,880 |
-4.48% |
134,100 |
2024/3/27 |
3,025 |
3,055 |
3,005 |
3,015 |
-0.33% |
208,100 |
2024/3/26 |
3,060 |
3,060 |
3,015 |
3,025 |
-1.31% |
47,700 |
2024/3/25 |
3,070 |
3,080 |
3,050 |
3,065 |
-0.16% |
30,700 |
2024/3/22 |
3,055 |
3,085 |
3,045 |
3,070 |
+1.15% |
31,600 |
2024/3/21 |
3,055 |
3,120 |
3,025 |
3,035 |
+0.66% |
65,000 |
2024/3/19 |
2,967 |
3,015 |
2,964 |
3,015 |
+2.38% |
58,000 |
2024/3/18 |
2,978 |
2,978 |
2,930 |
2,945 |
-1.14% |
43,600 |
2024/3/15 |
2,992 |
3,000 |
2,971 |
2,979 |
-0.27% |
18,800 |
2024/3/14 |
2,944 |
3,000 |
2,944 |
2,987 |
+1.46% |
59,800 |
2024/3/13 |
2,970 |
2,990 |
2,942 |
2,944 |
-0.64% |
24,300 |
2024/3/12 |
2,929 |
2,965 |
2,881 |
2,963 |
+1.16% |
32,700 |
2024/3/11 |
2,993 |
2,998 |
2,879 |
2,929 |
-1.81% |
44,400 |
2024/3/8 |
2,991 |
3,005 |
2,967 |
2,983 |
-1.23% |
63,600 |
2024/3/7 |
2,986 |
3,025 |
2,974 |
3,020 |
+1.14% |
39,400 |
2024/3/6 |
2,928 |
2,992 |
2,928 |
2,986 |
+1.39% |
47,500 |
2024/3/5 |
2,945 |
2,954 |
2,912 |
2,945 |
-0.34% |
38,800 |
2024/3/4 |
2,951 |
2,970 |
2,908 |
2,955 |
+0.58% |
60,500 |
2024/3/1 |
3,030 |
3,035 |
2,938 |
2,938 |
-3.04% |
109,500 |
2024/2/29 |
2,950 |
3,045 |
2,933 |
3,030 |
+3.41% |
64,400 |
2024/2/28 |
2,847 |
2,944 |
2,847 |
2,930 |
+2.92% |
83,000 |
2024/2/27 |
2,861 |
2,871 |
2,832 |
2,847 |
-1.04% |
74,900 |
2024/2/26 |
2,848 |
2,883 |
2,839 |
2,877 |
+2.02% |
45,700 |
2024/2/22 |
2,824 |
2,836 |
2,803 |
2,820 |
-0.14% |
39,000 |
2024/2/21 |
2,831 |
2,831 |
2,797 |
2,824 |
-0.25% |
40,200 |
2024/2/20 |
2,888 |
2,892 |
2,825 |
2,831 |
-1.46% |
38,900 |
2024/2/19 |
2,842 |
2,880 |
2,820 |
2,873 |
+0.81% |
36,000 |
2024/2/16 |
2,861 |
2,885 |
2,822 |
2,850 |
-0.25% |
45,100 |
2024/2/15 |
2,872 |
2,888 |
2,839 |
2,857 |
+0.28% |
70,100 |
2024/2/14 |
2,999 |
2,999 |
2,849 |
2,849 |
-1.45% |
65,600 |
2024/2/13 |
3,000 |
3,010 |
2,845 |
2,891 |
-3.02% |
122,100 |
2024/2/9 |
2,957 |
3,035 |
2,956 |
2,981 |
-0.60% |
52,400 |
2024/2/8 |
2,962 |
3,000 |
2,912 |
2,999 |
+1.25% |
41,400 |
2024/2/7 |
2,981 |
2,982 |
2,932 |
2,962 |
-0.13% |
26,900 |
2024/2/6 |
2,984 |
2,995 |
2,966 |
2,966 |
-0.87% |
22,400 |
2024/2/5 |
3,005 |
3,010 |
2,976 |
2,992 |
+0.00% |
21,500 |
2024/2/2 |
3,020 |
3,020 |
2,985 |
2,992 |
-0.93% |
17,500 |
2024/2/1 |
3,000 |
3,025 |
2,973 |
3,020 |
+0.00% |
35,200 |
2024/1/31 |
2,967 |
3,020 |
2,965 |
3,020 |
+1.82% |
25,100 |
2024/1/30 |
2,984 |
3,015 |
2,965 |
2,966 |
-0.60% |
67,400 |
2024/1/29 |
2,975 |
3,015 |
2,967 |
2,984 |
+0.34% |
34,100 |
2024/1/26 |
2,975 |
2,994 |
2,956 |
2,974 |
-0.03% |
28,000 |
2024/1/25 |
2,949 |
2,987 |
2,948 |
2,975 |
+0.88% |
34,800 |
2024/1/24 |
3,015 |
3,035 |
2,942 |
2,949 |
-2.19% |
43,800 |
2024/1/23 |
3,020 |
3,045 |
2,976 |
3,015 |
-0.17% |
50,000 |
2024/1/22 |
3,025 |
3,045 |
2,977 |
3,020 |
-0.17% |
81,400 |
2024/1/19 |
3,000 |
3,095 |
2,995 |
3,025 |
+6.85% |
163,100 |
2024/1/18 |
2,820 |
2,831 |
2,802 |
2,831 |
+0.39% |
41,800 |
2024/1/17 |
2,785 |
2,851 |
2,772 |
2,820 |
+1.04% |
53,000 |
2024/1/16 |
2,831 |
2,847 |
2,787 |
2,791 |
-1.41% |
45,200 |
2024/1/15 |
2,821 |
2,847 |
2,821 |
2,831 |
+0.35% |
36,100 |
2024/1/12 |
2,827 |
2,854 |
2,808 |
2,821 |
+0.32% |
45,200 |
2024/1/11 |
2,876 |
2,882 |
2,796 |
2,812 |
-1.54% |
52,800 |
2024/1/10 |
2,840 |
2,871 |
2,837 |
2,856 |
+0.99% |
43,400 |
2024/1/9 |
2,759 |
2,828 |
2,749 |
2,828 |
+2.87% |
52,200 |
2024/1/5 |
2,757 |
2,771 |
2,723 |
2,749 |
+0.59% |
42,500 |
2024/1/4 |
2,718 |
2,741 |
2,679 |
2,733 |
+0.55% |
43,900 |
2023/12/29 |
2,691 |
2,740 |
2,691 |
2,718 |
+1.00% |
35,700 |
2023/12/28 |
2,699 |
2,705 |
2,668 |
2,691 |
-0.41% |
30,900 |
2023/12/27 |
2,690 |
2,712 |
2,664 |
2,702 |
+0.11% |
37,900 |
2023/12/26 |
2,722 |
2,722 |
2,684 |
2,699 |
-0.18% |
26,400 |
2023/12/25 |
2,668 |
2,733 |
2,663 |
2,704 |
+1.85% |
38,900 |
2023/12/22 |
2,634 |
2,666 |
2,634 |
2,655 |
+0.84% |
34,000 |
2023/12/21 |
2,678 |
2,678 |
2,619 |
2,633 |
-1.94% |
63,700 |
2023/12/20 |
2,693 |
2,727 |
2,673 |
2,685 |
-0.30% |
52,600 |
2023/12/19 |
2,715 |
2,715 |
2,661 |
2,693 |
-0.81% |
40,200 |
2023/12/18 |
2,690 |
2,723 |
2,672 |
2,715 |
+0.18% |
62,300 |
2023/12/15 |
2,846 |
2,846 |
2,698 |
2,710 |
-4.95% |
90,900 |
2023/12/14 |
2,902 |
2,911 |
2,830 |
2,851 |
-1.76% |
48,500 |
2023/12/13 |
2,900 |
2,955 |
2,878 |
2,902 |
+0.76% |
39,800 |
2023/12/12 |
2,900 |
2,911 |
2,874 |
2,880 |
-0.21% |
47,400 |
2023/12/11 |
2,856 |
2,886 |
2,837 |
2,886 |
+2.23% |
45,900 |
2023/12/8 |
2,853 |
2,882 |
2,804 |
2,823 |
-1.05% |
43,600 |
2023/12/7 |
2,895 |
2,895 |
2,853 |
2,853 |
-1.62% |
32,800 |
2023/12/6 |
2,874 |
2,930 |
2,865 |
2,900 |
+0.90% |
54,100 |
2023/12/5 |
2,949 |
2,955 |
2,873 |
2,874 |
-3.13% |
45,400 |
2023/12/4 |
2,954 |
2,991 |
2,938 |
2,967 |
-0.10% |
32,100 |
2023/12/1 |
3,040 |
3,050 |
2,962 |
2,970 |
-2.30% |
39,600 |
2023/11/30 |
3,020 |
3,040 |
2,983 |
3,040 |
+0.33% |
45,800 |
2023/11/29 |
3,040 |
3,050 |
3,015 |
3,030 |
-1.46% |
36,300 |
2023/11/28 |
3,145 |
3,145 |
3,045 |
3,075 |
-2.38% |
50,300 |
2023/11/27 |
3,085 |
3,160 |
3,085 |
3,150 |
+2.11% |
55,600 |
2023/11/24 |
3,095 |
3,130 |
3,065 |
3,085 |
-0.32% |
39,600 |
2023/11/22 |
3,105 |
3,155 |
3,075 |
3,095 |
-0.32% |
49,800 |
2023/11/21 |
3,035 |
3,115 |
3,005 |
3,105 |
+2.31% |
106,300 |
2023/11/20 |
2,969 |
3,205 |
2,968 |
3,035 |
+6.72% |
255,900 |
2023/11/17 |
2,777 |
2,846 |
2,775 |
2,844 |
+2.41% |
52,000 |
2023/11/16 |
2,891 |
2,891 |
2,760 |
2,777 |
-3.94% |
81,200 |
2023/11/15 |
2,939 |
2,953 |
2,889 |
2,891 |
-3.28% |
82,400 |
2023/11/14 |
2,950 |
3,015 |
2,938 |
2,989 |
+1.22% |
55,500 |
2023/11/13 |
2,916 |
3,015 |
2,900 |
2,953 |
+3.04% |
158,100 |
2023/11/10 |
2,833 |
2,870 |
2,800 |
2,866 |
+1.13% |
72,700 |
2023/11/9 |
2,794 |
2,834 |
2,776 |
2,834 |
+1.94% |
50,800 |
2023/11/8 |
2,805 |
2,834 |
2,763 |
2,780 |
-0.89% |
41,300 |
2023/11/7 |
2,840 |
2,840 |
2,791 |
2,805 |
-1.82% |
32,500 |
2023/11/6 |
2,869 |
2,892 |
2,846 |
2,857 |
+0.11% |
36,700 |
2023/11/2 |
2,849 |
2,888 |
2,830 |
2,854 |
+0.18% |
35,500 |
2023/11/1 |
2,836 |
2,861 |
2,801 |
2,849 |
+1.42% |
59,200 |
2023/10/31 |
2,730 |
2,817 |
2,706 |
2,809 |
+2.97% |
55,400 |
2023/10/30 |
2,802 |
2,822 |
2,726 |
2,728 |
-3.94% |
151,900 |
2023/10/27 |
2,773 |
2,852 |
2,764 |
2,840 |
+2.45% |
82,800 |
2023/10/26 |
2,698 |
2,798 |
2,685 |
2,772 |
+2.74% |
79,300 |
2023/10/25 |
2,624 |
2,709 |
2,620 |
2,698 |
+3.77% |
60,600 |
2023/10/24 |
2,556 |
2,606 |
2,546 |
2,600 |
+1.01% |
63,300 |
2023/10/23 |
2,640 |
2,640 |
2,574 |
2,574 |
-3.16% |
70,200 |
2023/10/20 |
2,693 |
2,693 |
2,636 |
2,658 |
-1.37% |
45,900 |
2023/10/19 |
2,740 |
2,750 |
2,687 |
2,695 |
-2.00% |
40,200 |
|