日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,666 |
2,850 |
2,666 |
2,799 |
+5.15% |
182,200 |
2024/4/17 |
2,716 |
2,764 |
2,646 |
2,662 |
-2.06% |
187,400 |
2024/4/16 |
2,831 |
2,874 |
2,716 |
2,718 |
-5.10% |
213,500 |
2024/4/15 |
2,634 |
2,896 |
2,625 |
2,864 |
+8.53% |
601,000 |
2024/4/12 |
2,721 |
2,786 |
2,586 |
2,639 |
-1.90% |
1,084,400 |
2024/4/11 |
2,694 |
2,715 |
2,665 |
2,690 |
-0.37% |
154,300 |
2024/4/10 |
2,742 |
2,747 |
2,692 |
2,700 |
-1.53% |
83,300 |
2024/4/9 |
2,799 |
2,799 |
2,726 |
2,742 |
-1.12% |
81,300 |
2024/4/8 |
2,773 |
2,818 |
2,750 |
2,773 |
+1.65% |
125,400 |
2024/4/5 |
2,687 |
2,745 |
2,680 |
2,728 |
+0.48% |
93,900 |
2024/4/4 |
2,782 |
2,782 |
2,704 |
2,715 |
-1.09% |
103,300 |
2024/4/3 |
2,704 |
2,770 |
2,690 |
2,745 |
+1.67% |
111,400 |
2024/4/2 |
2,780 |
2,780 |
2,686 |
2,700 |
-3.67% |
151,800 |
2024/4/1 |
2,919 |
2,933 |
2,792 |
2,803 |
-3.68% |
118,400 |
2024/3/29 |
2,745 |
2,910 |
2,745 |
2,910 |
+6.59% |
260,100 |
2024/3/28 |
2,780 |
2,810 |
2,713 |
2,730 |
-2.15% |
111,400 |
2024/3/27 |
2,679 |
2,837 |
2,679 |
2,790 |
+4.38% |
294,400 |
2024/3/26 |
2,646 |
2,700 |
2,636 |
2,673 |
+0.64% |
67,800 |
2024/3/25 |
2,699 |
2,704 |
2,656 |
2,656 |
-1.99% |
53,500 |
2024/3/22 |
2,694 |
2,710 |
2,640 |
2,710 |
+1.76% |
97,400 |
2024/3/21 |
2,683 |
2,707 |
2,662 |
2,663 |
-0.04% |
94,100 |
2024/3/19 |
2,672 |
2,699 |
2,630 |
2,664 |
+0.45% |
94,900 |
2024/3/18 |
2,651 |
2,680 |
2,641 |
2,652 |
+0.26% |
70,500 |
2024/3/15 |
2,593 |
2,662 |
2,569 |
2,645 |
+1.42% |
101,200 |
2024/3/14 |
2,555 |
2,610 |
2,545 |
2,608 |
+2.64% |
75,800 |
2024/3/13 |
2,600 |
2,600 |
2,516 |
2,541 |
-1.51% |
71,000 |
2024/3/12 |
2,549 |
2,580 |
2,512 |
2,580 |
+0.51% |
87,100 |
2024/3/11 |
2,545 |
2,609 |
2,542 |
2,567 |
-0.93% |
114,500 |
2024/3/8 |
2,567 |
2,632 |
2,567 |
2,591 |
-0.77% |
72,300 |
2024/3/7 |
2,674 |
2,674 |
2,558 |
2,611 |
-2.21% |
173,900 |
2024/3/6 |
2,533 |
2,683 |
2,522 |
2,670 |
+5.87% |
332,600 |
2024/3/5 |
2,508 |
2,526 |
2,463 |
2,522 |
+0.28% |
104,200 |
2024/3/4 |
2,523 |
2,539 |
2,486 |
2,515 |
+0.32% |
146,100 |
2024/3/1 |
2,540 |
2,616 |
2,495 |
2,507 |
-1.30% |
234,800 |
2024/2/29 |
2,578 |
2,601 |
2,502 |
2,540 |
-2.87% |
240,800 |
2024/2/28 |
2,603 |
2,655 |
2,561 |
2,615 |
-2.24% |
440,400 |
2024/2/27 |
2,810 |
2,810 |
2,664 |
2,675 |
-4.46% |
593,600 |
2024/2/26 |
2,819 |
2,832 |
2,781 |
2,800 |
+0.18% |
180,600 |
2024/2/22 |
2,794 |
2,820 |
2,765 |
2,795 |
+0.00% |
143,400 |
2024/2/21 |
2,757 |
2,825 |
2,733 |
2,795 |
+2.23% |
123,300 |
2024/2/20 |
2,757 |
2,758 |
2,719 |
2,734 |
-0.07% |
65,300 |
2024/2/19 |
2,681 |
2,736 |
2,681 |
2,736 |
+2.09% |
70,000 |
2024/2/16 |
2,667 |
2,715 |
2,658 |
2,680 |
+0.71% |
72,400 |
2024/2/15 |
2,755 |
2,761 |
2,661 |
2,661 |
-3.20% |
153,900 |
2024/2/14 |
2,777 |
2,790 |
2,735 |
2,749 |
-1.82% |
104,500 |
2024/2/13 |
2,788 |
2,800 |
2,723 |
2,800 |
+1.97% |
112,900 |
2024/2/9 |
2,760 |
2,792 |
2,737 |
2,746 |
-0.90% |
101,200 |
2024/2/8 |
2,849 |
2,860 |
2,770 |
2,771 |
-2.19% |
161,300 |
2024/2/7 |
2,801 |
2,837 |
2,790 |
2,833 |
+1.11% |
126,100 |
2024/2/6 |
2,750 |
2,829 |
2,745 |
2,802 |
+0.72% |
218,400 |
2024/2/5 |
2,769 |
2,809 |
2,733 |
2,782 |
+2.13% |
226,800 |
2024/2/2 |
2,718 |
2,736 |
2,690 |
2,724 |
+0.59% |
96,900 |
2024/2/1 |
2,703 |
2,730 |
2,680 |
2,708 |
-0.29% |
80,200 |
2024/1/31 |
2,746 |
2,746 |
2,667 |
2,716 |
-1.16% |
207,400 |
2024/1/30 |
2,732 |
2,800 |
2,700 |
2,748 |
-1.22% |
338,600 |
2024/1/29 |
2,665 |
2,812 |
2,665 |
2,782 |
+5.38% |
487,500 |
2024/1/26 |
2,632 |
2,712 |
2,630 |
2,640 |
+0.15% |
161,200 |
2024/1/25 |
2,638 |
2,638 |
2,588 |
2,636 |
+0.27% |
90,200 |
2024/1/24 |
2,655 |
2,655 |
2,609 |
2,629 |
-1.46% |
144,900 |
2024/1/23 |
2,730 |
2,732 |
2,641 |
2,668 |
-0.22% |
155,300 |
2024/1/22 |
2,701 |
2,701 |
2,642 |
2,674 |
-0.96% |
113,200 |
2024/1/19 |
2,741 |
2,747 |
2,671 |
2,700 |
-1.50% |
201,900 |
2024/1/18 |
2,613 |
2,747 |
2,613 |
2,741 |
+5.06% |
243,400 |
2024/1/17 |
2,587 |
2,640 |
2,580 |
2,609 |
+2.84% |
165,100 |
2024/1/16 |
2,587 |
2,630 |
2,537 |
2,537 |
-1.93% |
189,800 |
2024/1/15 |
2,542 |
2,590 |
2,490 |
2,587 |
+1.09% |
200,800 |
2024/1/12 |
2,508 |
2,563 |
2,500 |
2,559 |
+2.57% |
176,700 |
2024/1/11 |
2,480 |
2,502 |
2,452 |
2,495 |
+1.42% |
153,000 |
2024/1/10 |
2,473 |
2,520 |
2,418 |
2,460 |
-0.53% |
284,100 |
2024/1/9 |
2,387 |
2,473 |
2,385 |
2,473 |
+4.52% |
204,100 |
2024/1/5 |
2,400 |
2,431 |
2,366 |
2,366 |
-1.54% |
188,300 |
2024/1/4 |
2,380 |
2,405 |
2,316 |
2,403 |
+1.31% |
222,100 |
2023/12/29 |
2,440 |
2,490 |
2,358 |
2,372 |
-2.55% |
348,400 |
2023/12/28 |
2,524 |
2,563 |
2,421 |
2,434 |
-3.41% |
365,400 |
2023/12/27 |
2,499 |
2,576 |
2,354 |
2,520 |
+0.84% |
908,100 |
2023/12/26 |
2,725 |
2,725 |
2,461 |
2,499 |
-8.63% |
501,400 |
2023/12/25 |
2,790 |
2,790 |
2,716 |
2,735 |
-0.65% |
95,200 |
2023/12/22 |
2,732 |
2,768 |
2,717 |
2,753 |
+0.51% |
77,000 |
2023/12/21 |
2,740 |
2,764 |
2,714 |
2,739 |
-0.51% |
91,000 |
2023/12/20 |
2,770 |
2,798 |
2,740 |
2,753 |
+0.66% |
109,300 |
2023/12/19 |
2,686 |
2,747 |
2,677 |
2,735 |
+1.82% |
99,300 |
2023/12/18 |
2,677 |
2,702 |
2,651 |
2,686 |
-0.04% |
54,000 |
2023/12/15 |
2,674 |
2,710 |
2,660 |
2,687 |
+0.94% |
49,600 |
2023/12/14 |
2,665 |
2,679 |
2,631 |
2,662 |
-0.15% |
103,500 |
2023/12/13 |
2,667 |
2,729 |
2,658 |
2,666 |
+0.00% |
94,300 |
2023/12/12 |
2,672 |
2,702 |
2,641 |
2,666 |
-0.45% |
114,900 |
2023/12/11 |
2,653 |
2,684 |
2,651 |
2,678 |
+0.94% |
77,100 |
2023/12/8 |
2,640 |
2,659 |
2,613 |
2,653 |
-0.64% |
145,600 |
2023/12/7 |
2,679 |
2,706 |
2,658 |
2,670 |
-1.91% |
81,700 |
2023/12/6 |
2,659 |
2,730 |
2,650 |
2,722 |
+2.06% |
118,100 |
2023/12/5 |
2,713 |
2,714 |
2,615 |
2,667 |
-2.41% |
186,700 |
2023/12/4 |
2,712 |
2,755 |
2,712 |
2,733 |
+0.51% |
139,600 |
2023/12/1 |
2,706 |
2,768 |
2,683 |
2,719 |
+0.78% |
176,100 |
2023/11/30 |
2,650 |
2,702 |
2,618 |
2,698 |
+1.31% |
99,900 |
2023/11/29 |
2,730 |
2,734 |
2,646 |
2,663 |
-2.74% |
93,800 |
2023/11/28 |
2,655 |
2,757 |
2,640 |
2,738 |
+2.36% |
187,800 |
2023/11/27 |
2,656 |
2,681 |
2,634 |
2,675 |
+0.72% |
55,000 |
2023/11/24 |
2,694 |
2,740 |
2,646 |
2,656 |
-1.30% |
128,200 |
2023/11/22 |
2,706 |
2,714 |
2,686 |
2,691 |
-0.55% |
70,400 |
2023/11/21 |
2,679 |
2,716 |
2,651 |
2,706 |
+2.00% |
99,200 |
2023/11/20 |
2,638 |
2,674 |
2,625 |
2,653 |
-0.19% |
79,100 |
2023/11/17 |
2,573 |
2,667 |
2,573 |
2,658 |
+2.59% |
83,900 |
2023/11/16 |
2,585 |
2,619 |
2,566 |
2,591 |
-0.08% |
99,100 |
2023/11/15 |
2,640 |
2,649 |
2,589 |
2,593 |
-0.95% |
96,400 |
2023/11/14 |
2,590 |
2,640 |
2,590 |
2,618 |
+0.89% |
97,200 |
2023/11/13 |
2,600 |
2,617 |
2,578 |
2,595 |
-0.15% |
86,400 |
2023/11/10 |
2,564 |
2,617 |
2,554 |
2,599 |
-0.38% |
74,100 |
2023/11/9 |
2,558 |
2,627 |
2,550 |
2,609 |
+0.12% |
84,800 |
2023/11/8 |
2,587 |
2,648 |
2,582 |
2,606 |
+0.77% |
176,100 |
2023/11/7 |
2,651 |
2,672 |
2,565 |
2,586 |
-4.26% |
284,000 |
2023/11/6 |
2,671 |
2,725 |
2,643 |
2,701 |
+2.31% |
242,400 |
2023/11/2 |
2,663 |
2,674 |
2,623 |
2,640 |
-1.09% |
117,400 |
2023/11/1 |
2,715 |
2,751 |
2,655 |
2,669 |
-1.22% |
250,300 |
2023/10/31 |
2,614 |
2,707 |
2,597 |
2,702 |
+2.23% |
249,300 |
2023/10/30 |
2,695 |
2,725 |
2,617 |
2,643 |
-1.97% |
342,100 |
2023/10/27 |
2,600 |
2,696 |
2,576 |
2,696 |
+3.85% |
271,500 |
2023/10/26 |
2,586 |
2,649 |
2,583 |
2,596 |
+0.82% |
269,300 |
2023/10/25 |
2,572 |
2,610 |
2,565 |
2,575 |
-0.19% |
161,000 |
2023/10/24 |
2,578 |
2,624 |
2,523 |
2,580 |
+0.51% |
224,200 |
2023/10/23 |
2,578 |
2,602 |
2,535 |
2,567 |
-0.66% |
176,100 |
2023/10/20 |
2,598 |
2,611 |
2,556 |
2,584 |
-0.58% |
142,800 |
2023/10/19 |
2,626 |
2,647 |
2,568 |
2,599 |
-2.07% |
279,900 |
2023/10/18 |
2,647 |
2,654 |
2,585 |
2,654 |
+2.16% |
269,500 |
|