日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,733 |
2,750 |
2,713 |
2,733 |
+0.04% |
66,000 |
2024/4/23 |
2,739 |
2,767 |
2,701 |
2,732 |
+0.29% |
55,500 |
2024/4/22 |
2,734 |
2,762 |
2,694 |
2,724 |
+1.49% |
78,000 |
2024/4/19 |
2,700 |
2,722 |
2,628 |
2,684 |
-1.90% |
116,900 |
2024/4/18 |
2,700 |
2,763 |
2,685 |
2,736 |
+1.03% |
60,500 |
2024/4/17 |
2,780 |
2,793 |
2,708 |
2,708 |
-2.48% |
115,300 |
2024/4/16 |
2,788 |
2,815 |
2,728 |
2,777 |
-1.80% |
130,600 |
2024/4/15 |
2,820 |
2,850 |
2,802 |
2,828 |
-0.88% |
70,600 |
2024/4/12 |
2,846 |
2,865 |
2,827 |
2,853 |
+1.31% |
65,700 |
2024/4/11 |
2,810 |
2,828 |
2,792 |
2,816 |
-1.05% |
87,900 |
2024/4/10 |
2,877 |
2,891 |
2,841 |
2,846 |
-1.04% |
98,100 |
2024/4/9 |
2,784 |
2,876 |
2,783 |
2,876 |
+3.98% |
129,900 |
2024/4/8 |
2,785 |
2,785 |
2,729 |
2,766 |
+0.36% |
92,000 |
2024/4/5 |
2,749 |
2,760 |
2,726 |
2,756 |
-0.72% |
90,800 |
2024/4/4 |
2,821 |
2,825 |
2,764 |
2,776 |
-0.29% |
98,100 |
2024/4/3 |
2,781 |
2,821 |
2,762 |
2,784 |
-1.21% |
113,300 |
2024/4/2 |
2,884 |
2,884 |
2,795 |
2,818 |
-2.12% |
132,300 |
2024/4/1 |
3,010 |
3,010 |
2,877 |
2,879 |
-3.87% |
133,300 |
2024/3/29 |
2,961 |
2,996 |
2,929 |
2,995 |
+0.03% |
176,400 |
2024/3/28 |
3,020 |
3,055 |
2,971 |
2,994 |
-0.07% |
143,200 |
2024/3/27 |
2,981 |
3,025 |
2,949 |
2,996 |
+2.22% |
180,000 |
2024/3/26 |
2,915 |
2,950 |
2,889 |
2,931 |
-1.15% |
120,300 |
2024/3/25 |
3,040 |
3,050 |
2,950 |
2,965 |
-2.31% |
222,000 |
2024/3/22 |
2,976 |
3,035 |
2,947 |
3,035 |
+2.36% |
320,200 |
2024/3/21 |
2,915 |
2,965 |
2,900 |
2,965 |
+2.42% |
294,600 |
2024/3/19 |
2,830 |
2,895 |
2,828 |
2,895 |
+2.15% |
216,500 |
2024/3/18 |
2,806 |
2,860 |
2,804 |
2,834 |
+2.13% |
203,800 |
2024/3/15 |
2,746 |
2,790 |
2,728 |
2,775 |
+0.51% |
224,400 |
2024/3/14 |
2,758 |
2,768 |
2,708 |
2,761 |
+0.33% |
120,700 |
2024/3/13 |
2,754 |
2,768 |
2,682 |
2,752 |
+0.77% |
149,300 |
2024/3/12 |
2,648 |
2,757 |
2,631 |
2,731 |
+1.71% |
184,800 |
2024/3/11 |
2,773 |
2,778 |
2,657 |
2,685 |
-6.12% |
270,000 |
2024/3/8 |
2,799 |
2,880 |
2,780 |
2,860 |
+0.85% |
265,200 |
2024/3/7 |
2,835 |
2,905 |
2,814 |
2,836 |
-1.70% |
518,200 |
2024/3/6 |
2,701 |
2,885 |
2,700 |
2,885 |
+5.87% |
626,400 |
2024/3/5 |
2,585 |
2,734 |
2,577 |
2,725 |
+5.54% |
556,700 |
2024/3/4 |
2,497 |
2,588 |
2,489 |
2,582 |
+3.20% |
401,700 |
2024/3/1 |
2,511 |
2,520 |
2,495 |
2,502 |
-0.56% |
210,300 |
2024/2/29 |
2,531 |
2,553 |
2,492 |
2,516 |
-0.55% |
276,600 |
2024/2/28 |
2,537 |
2,570 |
2,524 |
2,530 |
-0.28% |
247,900 |
2024/2/27 |
2,560 |
2,610 |
2,516 |
2,537 |
+0.12% |
333,700 |
2024/2/26 |
2,525 |
2,573 |
2,520 |
2,534 |
+1.08% |
344,700 |
2024/2/22 |
2,492 |
2,529 |
2,478 |
2,507 |
+0.97% |
371,100 |
2024/2/21 |
2,555 |
2,564 |
2,461 |
2,483 |
-3.05% |
513,000 |
2024/2/20 |
2,649 |
2,664 |
2,558 |
2,561 |
-3.72% |
363,300 |
2024/2/19 |
2,600 |
2,666 |
2,585 |
2,660 |
+2.15% |
372,000 |
2024/2/16 |
2,561 |
2,613 |
2,543 |
2,604 |
+2.12% |
445,500 |
2024/2/15 |
2,646 |
2,655 |
2,541 |
2,550 |
-3.59% |
502,900 |
2024/2/14 |
2,661 |
2,733 |
2,607 |
2,645 |
+1.30% |
880,400 |
2024/2/13 |
2,853 |
2,929 |
2,585 |
2,611 |
-6.88% |
2,864,800 |
2024/2/9 |
2,770 |
2,845 |
2,759 |
2,804 |
+1.59% |
317,800 |
2024/2/8 |
2,769 |
2,784 |
2,715 |
2,760 |
-0.04% |
200,300 |
2024/2/7 |
2,740 |
2,780 |
2,740 |
2,761 |
+1.21% |
150,200 |
2024/2/6 |
2,772 |
2,828 |
2,708 |
2,728 |
-1.76% |
359,900 |
2024/2/5 |
2,787 |
2,812 |
2,764 |
2,777 |
+0.80% |
282,300 |
2024/2/2 |
2,776 |
2,786 |
2,745 |
2,755 |
+0.07% |
158,000 |
2024/2/1 |
2,710 |
2,773 |
2,710 |
2,753 |
+0.18% |
162,000 |
2024/1/31 |
2,700 |
2,749 |
2,692 |
2,748 |
+1.78% |
175,500 |
2024/1/30 |
2,678 |
2,723 |
2,676 |
2,700 |
+0.19% |
142,100 |
2024/1/29 |
2,672 |
2,725 |
2,672 |
2,695 |
+1.89% |
175,100 |
2024/1/26 |
2,659 |
2,675 |
2,635 |
2,645 |
-1.01% |
167,400 |
2024/1/25 |
2,669 |
2,680 |
2,639 |
2,672 |
-0.45% |
177,200 |
2024/1/24 |
2,706 |
2,713 |
2,664 |
2,684 |
-1.29% |
239,600 |
2024/1/23 |
2,764 |
2,770 |
2,718 |
2,719 |
-1.66% |
188,000 |
2024/1/22 |
2,742 |
2,770 |
2,727 |
2,765 |
+1.24% |
254,800 |
2024/1/19 |
2,763 |
2,770 |
2,710 |
2,731 |
+0.55% |
214,300 |
2024/1/18 |
2,708 |
2,749 |
2,699 |
2,716 |
+1.38% |
157,500 |
2024/1/17 |
2,745 |
2,786 |
2,679 |
2,679 |
-2.55% |
297,300 |
2024/1/16 |
2,792 |
2,795 |
2,744 |
2,749 |
-2.17% |
185,100 |
2024/1/15 |
2,805 |
2,852 |
2,776 |
2,810 |
-0.57% |
217,700 |
2024/1/12 |
2,880 |
2,895 |
2,813 |
2,826 |
-0.88% |
366,900 |
2024/1/11 |
2,804 |
2,864 |
2,795 |
2,851 |
+2.66% |
431,900 |
2024/1/10 |
2,738 |
2,798 |
2,726 |
2,777 |
+1.42% |
292,600 |
2024/1/9 |
2,743 |
2,750 |
2,707 |
2,738 |
+0.74% |
199,300 |
2024/1/5 |
2,748 |
2,769 |
2,712 |
2,718 |
+0.15% |
260,500 |
2024/1/4 |
2,665 |
2,715 |
2,598 |
2,714 |
+2.11% |
356,500 |
2023/12/29 |
2,646 |
2,682 |
2,635 |
2,658 |
+0.45% |
146,200 |
2023/12/28 |
2,602 |
2,647 |
2,589 |
2,646 |
-0.23% |
132,700 |
2023/12/27 |
2,625 |
2,670 |
2,617 |
2,652 |
+1.38% |
333,600 |
2023/12/26 |
2,657 |
2,663 |
2,597 |
2,616 |
-1.32% |
226,100 |
2023/12/25 |
2,649 |
2,669 |
2,635 |
2,651 |
+0.42% |
210,300 |
2023/12/22 |
2,670 |
2,673 |
2,631 |
2,640 |
-0.08% |
170,300 |
2023/12/21 |
2,653 |
2,684 |
2,627 |
2,642 |
-1.82% |
156,500 |
2023/12/20 |
2,684 |
2,719 |
2,670 |
2,691 |
+1.05% |
219,200 |
2023/12/19 |
2,633 |
2,667 |
2,618 |
2,663 |
+0.19% |
148,900 |
2023/12/18 |
2,593 |
2,669 |
2,587 |
2,658 |
+2.11% |
213,700 |
2023/12/15 |
2,579 |
2,619 |
2,555 |
2,603 |
+0.66% |
289,000 |
2023/12/14 |
2,685 |
2,706 |
2,586 |
2,586 |
-4.68% |
324,700 |
2023/12/13 |
2,679 |
2,733 |
2,678 |
2,713 |
+1.76% |
220,200 |
2023/12/12 |
2,683 |
2,694 |
2,658 |
2,666 |
-0.78% |
223,600 |
2023/12/11 |
2,694 |
2,743 |
2,665 |
2,687 |
+1.32% |
214,200 |
2023/12/8 |
2,684 |
2,690 |
2,639 |
2,652 |
-2.93% |
406,200 |
2023/12/7 |
2,810 |
2,810 |
2,731 |
2,732 |
-3.67% |
316,200 |
2023/12/6 |
2,772 |
2,841 |
2,772 |
2,836 |
+2.68% |
248,100 |
2023/12/5 |
2,816 |
2,833 |
2,760 |
2,762 |
-2.54% |
350,400 |
2023/12/4 |
2,888 |
2,908 |
2,833 |
2,834 |
-2.11% |
281,700 |
2023/12/1 |
2,907 |
2,940 |
2,870 |
2,895 |
-0.69% |
346,900 |
2023/11/30 |
2,911 |
3,020 |
2,908 |
2,915 |
+2.60% |
1,329,000 |
2023/11/29 |
2,849 |
2,866 |
2,812 |
2,841 |
-1.56% |
325,500 |
2023/11/28 |
2,966 |
2,979 |
2,870 |
2,886 |
-3.25% |
399,800 |
2023/11/27 |
3,065 |
3,065 |
2,947 |
2,983 |
-1.55% |
273,300 |
2023/11/24 |
3,015 |
3,045 |
2,980 |
3,030 |
+0.50% |
284,300 |
2023/11/22 |
2,998 |
3,055 |
2,973 |
3,015 |
-0.33% |
280,700 |
2023/11/21 |
3,080 |
3,105 |
2,982 |
3,025 |
-3.20% |
366,000 |
2023/11/20 |
3,160 |
3,215 |
3,120 |
3,125 |
-0.79% |
423,900 |
2023/11/17 |
3,090 |
3,190 |
3,085 |
3,150 |
+0.32% |
401,900 |
2023/11/16 |
3,080 |
3,160 |
3,020 |
3,140 |
+0.00% |
548,900 |
2023/11/15 |
3,015 |
3,150 |
3,000 |
3,140 |
+4.98% |
901,300 |
2023/11/14 |
2,965 |
3,030 |
2,936 |
2,991 |
+1.25% |
399,200 |
2023/11/13 |
3,010 |
3,020 |
2,884 |
2,954 |
-3.31% |
599,300 |
2023/11/10 |
2,890 |
3,075 |
2,803 |
3,055 |
+5.89% |
1,195,200 |
2023/11/9 |
2,731 |
2,909 |
2,653 |
2,885 |
+5.18% |
877,600 |
2023/11/8 |
2,886 |
2,957 |
2,626 |
2,743 |
-3.52% |
1,433,800 |
2023/11/7 |
2,849 |
2,865 |
2,801 |
2,843 |
-0.46% |
296,200 |
2023/11/6 |
2,775 |
2,857 |
2,748 |
2,856 |
+5.31% |
529,500 |
2023/11/2 |
2,855 |
2,859 |
2,712 |
2,712 |
-3.97% |
446,500 |
2023/11/1 |
2,860 |
2,883 |
2,802 |
2,824 |
+1.11% |
457,900 |
2023/10/31 |
2,835 |
2,840 |
2,738 |
2,793 |
-0.64% |
387,200 |
2023/10/30 |
2,825 |
2,869 |
2,781 |
2,811 |
-2.16% |
387,700 |
2023/10/27 |
2,751 |
2,873 |
2,750 |
2,873 |
+4.97% |
486,700 |
2023/10/26 |
2,720 |
2,776 |
2,718 |
2,737 |
+1.03% |
325,800 |
2023/10/25 |
2,783 |
2,799 |
2,699 |
2,709 |
-1.06% |
235,400 |
2023/10/24 |
2,693 |
2,743 |
2,614 |
2,738 |
+1.86% |
422,300 |
|