日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,623 |
2,668 |
2,600 |
2,662 |
+1.76% |
260,200 |
2024/4/25 |
2,649 |
2,649 |
2,615 |
2,616 |
-2.64% |
211,700 |
2024/4/24 |
2,759 |
2,759 |
2,668 |
2,687 |
+2.36% |
325,600 |
2024/4/23 |
2,641 |
2,658 |
2,592 |
2,625 |
-0.19% |
201,100 |
2024/4/22 |
2,636 |
2,652 |
2,594 |
2,630 |
+0.31% |
296,300 |
2024/4/19 |
2,677 |
2,688 |
2,562 |
2,622 |
-2.02% |
209,300 |
2024/4/18 |
2,656 |
2,687 |
2,611 |
2,676 |
+0.75% |
404,400 |
2024/4/17 |
2,626 |
2,660 |
2,582 |
2,656 |
+2.04% |
257,300 |
2024/4/16 |
2,570 |
2,622 |
2,550 |
2,603 |
+1.36% |
300,800 |
2024/4/15 |
2,505 |
2,568 |
2,498 |
2,568 |
+2.51% |
186,700 |
2024/4/12 |
2,500 |
2,523 |
2,490 |
2,505 |
+0.80% |
178,000 |
2024/4/11 |
2,522 |
2,522 |
2,441 |
2,485 |
-2.51% |
277,900 |
2024/4/10 |
2,551 |
2,573 |
2,527 |
2,549 |
+0.55% |
187,000 |
2024/4/9 |
2,482 |
2,535 |
2,482 |
2,535 |
+2.30% |
200,600 |
2024/4/8 |
2,503 |
2,538 |
2,455 |
2,478 |
+0.49% |
157,800 |
2024/4/5 |
2,400 |
2,480 |
2,400 |
2,466 |
+1.27% |
171,400 |
2024/4/4 |
2,415 |
2,460 |
2,375 |
2,435 |
+0.83% |
167,600 |
2024/4/3 |
2,451 |
2,466 |
2,415 |
2,415 |
-2.50% |
223,500 |
2024/4/2 |
2,461 |
2,518 |
2,441 |
2,477 |
+2.19% |
356,300 |
2024/4/1 |
2,674 |
2,680 |
2,424 |
2,424 |
-9.28% |
356,800 |
2024/3/29 |
2,644 |
2,681 |
2,627 |
2,672 |
+1.06% |
120,800 |
2024/3/28 |
2,620 |
2,677 |
2,620 |
2,644 |
-1.86% |
127,100 |
2024/3/27 |
2,699 |
2,716 |
2,669 |
2,694 |
-0.48% |
170,700 |
2024/3/26 |
2,704 |
2,731 |
2,680 |
2,707 |
+0.67% |
155,100 |
2024/3/25 |
2,712 |
2,739 |
2,686 |
2,689 |
-1.86% |
123,500 |
2024/3/22 |
2,682 |
2,742 |
2,666 |
2,740 |
+2.16% |
235,100 |
2024/3/21 |
2,710 |
2,719 |
2,663 |
2,682 |
-0.07% |
157,400 |
2024/3/19 |
2,672 |
2,702 |
2,654 |
2,684 |
+0.00% |
124,000 |
2024/3/18 |
2,631 |
2,684 |
2,610 |
2,684 |
+1.63% |
180,000 |
2024/3/15 |
2,612 |
2,642 |
2,609 |
2,641 |
+1.11% |
197,200 |
2024/3/14 |
2,626 |
2,626 |
2,570 |
2,612 |
-0.23% |
137,400 |
2024/3/13 |
2,685 |
2,700 |
2,599 |
2,618 |
-1.39% |
91,500 |
2024/3/12 |
2,594 |
2,667 |
2,582 |
2,655 |
+2.55% |
226,900 |
2024/3/11 |
2,570 |
2,590 |
2,546 |
2,589 |
-1.60% |
184,300 |
2024/3/8 |
2,628 |
2,655 |
2,606 |
2,631 |
-1.31% |
230,300 |
2024/3/7 |
2,720 |
2,733 |
2,652 |
2,666 |
-1.70% |
174,600 |
2024/3/6 |
2,722 |
2,740 |
2,697 |
2,712 |
-1.35% |
186,500 |
2024/3/5 |
2,780 |
2,780 |
2,734 |
2,749 |
-2.00% |
160,500 |
2024/3/4 |
2,840 |
2,840 |
2,767 |
2,805 |
-2.20% |
350,100 |
2024/3/1 |
2,850 |
2,874 |
2,806 |
2,868 |
+2.36% |
221,600 |
2024/2/29 |
2,760 |
2,822 |
2,754 |
2,802 |
+1.63% |
193,600 |
2024/2/28 |
2,706 |
2,786 |
2,697 |
2,757 |
+1.03% |
134,200 |
2024/2/27 |
2,741 |
2,763 |
2,696 |
2,729 |
+0.52% |
133,100 |
2024/2/26 |
2,720 |
2,745 |
2,687 |
2,715 |
+0.26% |
127,200 |
2024/2/22 |
2,670 |
2,715 |
2,661 |
2,708 |
+1.23% |
148,300 |
2024/2/21 |
2,649 |
2,707 |
2,635 |
2,675 |
+0.98% |
185,100 |
2024/2/20 |
2,692 |
2,698 |
2,635 |
2,649 |
-0.93% |
80,500 |
2024/2/19 |
2,654 |
2,708 |
2,651 |
2,674 |
+0.53% |
91,500 |
2024/2/16 |
2,638 |
2,682 |
2,611 |
2,660 |
+1.84% |
173,000 |
2024/2/15 |
2,655 |
2,658 |
2,583 |
2,612 |
+0.08% |
262,600 |
2024/2/14 |
2,666 |
2,666 |
2,587 |
2,610 |
-1.62% |
354,500 |
2024/2/13 |
2,680 |
2,692 |
2,590 |
2,653 |
+1.57% |
403,300 |
2024/2/9 |
2,599 |
2,755 |
2,581 |
2,612 |
+1.24% |
741,000 |
2024/2/8 |
2,541 |
2,599 |
2,492 |
2,580 |
+3.49% |
275,900 |
2024/2/7 |
2,410 |
2,499 |
2,410 |
2,493 |
+2.47% |
211,500 |
2024/2/6 |
2,465 |
2,466 |
2,433 |
2,433 |
-1.26% |
112,200 |
2024/2/5 |
2,491 |
2,493 |
2,444 |
2,464 |
-0.85% |
156,100 |
2024/2/2 |
2,502 |
2,522 |
2,485 |
2,485 |
+0.00% |
112,500 |
2024/2/1 |
2,491 |
2,503 |
2,472 |
2,485 |
-1.51% |
156,800 |
2024/1/31 |
2,525 |
2,528 |
2,501 |
2,523 |
-0.55% |
216,400 |
2024/1/30 |
2,555 |
2,571 |
2,534 |
2,537 |
-0.55% |
130,000 |
2024/1/29 |
2,565 |
2,581 |
2,521 |
2,551 |
-1.28% |
133,200 |
2024/1/26 |
2,567 |
2,602 |
2,558 |
2,584 |
+0.78% |
252,800 |
2024/1/25 |
2,547 |
2,565 |
2,538 |
2,564 |
+0.94% |
173,000 |
2024/1/24 |
2,541 |
2,551 |
2,535 |
2,540 |
-0.31% |
153,200 |
2024/1/23 |
2,562 |
2,584 |
2,536 |
2,548 |
-0.51% |
124,200 |
2024/1/22 |
2,539 |
2,574 |
2,524 |
2,561 |
+1.35% |
173,900 |
2024/1/19 |
2,472 |
2,532 |
2,472 |
2,527 |
+1.57% |
131,700 |
2024/1/18 |
2,501 |
2,505 |
2,473 |
2,488 |
-1.31% |
156,600 |
2024/1/17 |
2,583 |
2,589 |
2,515 |
2,521 |
-1.68% |
247,500 |
2024/1/16 |
2,607 |
2,640 |
2,559 |
2,564 |
-1.35% |
182,100 |
2024/1/15 |
2,558 |
2,599 |
2,552 |
2,599 |
+1.60% |
180,000 |
2024/1/12 |
2,567 |
2,586 |
2,548 |
2,558 |
-0.31% |
147,000 |
2024/1/11 |
2,545 |
2,576 |
2,528 |
2,566 |
+1.54% |
200,100 |
2024/1/10 |
2,516 |
2,548 |
2,493 |
2,527 |
+0.28% |
217,700 |
2024/1/9 |
2,533 |
2,534 |
2,483 |
2,520 |
+1.49% |
293,200 |
2024/1/5 |
2,499 |
2,503 |
2,463 |
2,483 |
-0.64% |
166,600 |
2024/1/4 |
2,513 |
2,515 |
2,461 |
2,499 |
+0.24% |
224,600 |
2023/12/29 |
2,458 |
2,499 |
2,432 |
2,493 |
+0.20% |
177,300 |
2023/12/28 |
2,438 |
2,495 |
2,426 |
2,488 |
+1.43% |
193,000 |
2023/12/27 |
2,370 |
2,471 |
2,369 |
2,453 |
+3.37% |
327,200 |
2023/12/26 |
2,329 |
2,383 |
2,329 |
2,373 |
+2.15% |
229,200 |
2023/12/25 |
2,372 |
2,372 |
2,275 |
2,323 |
-1.82% |
249,100 |
2023/12/22 |
2,338 |
2,388 |
2,327 |
2,366 |
+2.11% |
256,100 |
2023/12/21 |
2,318 |
2,350 |
2,298 |
2,317 |
-0.04% |
193,200 |
2023/12/20 |
2,300 |
2,364 |
2,293 |
2,318 |
+1.80% |
242,800 |
2023/12/19 |
2,261 |
2,283 |
2,227 |
2,277 |
+1.56% |
240,900 |
2023/12/18 |
2,207 |
2,248 |
2,187 |
2,242 |
+1.31% |
147,600 |
2023/12/15 |
2,220 |
2,240 |
2,194 |
2,213 |
+0.82% |
193,000 |
2023/12/14 |
2,199 |
2,218 |
2,185 |
2,195 |
+1.20% |
169,700 |
2023/12/13 |
2,220 |
2,226 |
2,161 |
2,169 |
+0.51% |
211,300 |
2023/12/12 |
2,192 |
2,212 |
2,152 |
2,158 |
-0.37% |
259,700 |
2023/12/11 |
2,134 |
2,190 |
2,127 |
2,166 |
+2.12% |
402,000 |
2023/12/8 |
2,237 |
2,260 |
2,112 |
2,121 |
-6.73% |
284,700 |
2023/12/7 |
2,312 |
2,325 |
2,265 |
2,274 |
-2.24% |
226,100 |
2023/12/6 |
2,295 |
2,349 |
2,295 |
2,326 |
+2.06% |
237,400 |
2023/12/5 |
2,293 |
2,326 |
2,268 |
2,279 |
+0.35% |
244,000 |
2023/12/4 |
2,277 |
2,299 |
2,260 |
2,271 |
-0.35% |
295,700 |
2023/12/1 |
2,305 |
2,313 |
2,278 |
2,279 |
-1.81% |
189,800 |
2023/11/30 |
2,255 |
2,323 |
2,245 |
2,321 |
+2.97% |
388,200 |
2023/11/29 |
2,230 |
2,278 |
2,229 |
2,254 |
+0.49% |
185,600 |
2023/11/28 |
2,216 |
2,243 |
2,202 |
2,243 |
+1.54% |
139,500 |
2023/11/27 |
2,196 |
2,233 |
2,179 |
2,209 |
+0.59% |
152,800 |
2023/11/24 |
2,221 |
2,255 |
2,195 |
2,196 |
-2.31% |
207,700 |
2023/11/22 |
2,284 |
2,284 |
2,226 |
2,248 |
-1.58% |
138,100 |
2023/11/21 |
2,303 |
2,312 |
2,263 |
2,284 |
-0.95% |
181,700 |
2023/11/20 |
2,318 |
2,328 |
2,283 |
2,306 |
+0.04% |
236,600 |
2023/11/17 |
2,313 |
2,315 |
2,259 |
2,305 |
+0.22% |
375,600 |
2023/11/16 |
2,265 |
2,325 |
2,265 |
2,300 |
+1.77% |
336,400 |
2023/11/15 |
2,257 |
2,315 |
2,246 |
2,260 |
+0.62% |
340,600 |
2023/11/14 |
2,239 |
2,258 |
2,190 |
2,246 |
-1.88% |
250,900 |
2023/11/13 |
2,324 |
2,326 |
2,259 |
2,289 |
+1.15% |
320,500 |
2023/11/10 |
2,225 |
2,273 |
2,203 |
2,263 |
+3.81% |
612,700 |
2023/11/9 |
2,050 |
2,248 |
1,991 |
2,180 |
+8.46% |
830,700 |
2023/11/8 |
2,076 |
2,076 |
2,010 |
2,010 |
-2.24% |
250,700 |
2023/11/7 |
2,109 |
2,121 |
2,056 |
2,056 |
-2.93% |
194,100 |
2023/11/6 |
2,116 |
2,136 |
2,086 |
2,118 |
+2.02% |
391,100 |
2023/11/2 |
2,114 |
2,128 |
2,068 |
2,076 |
-0.05% |
262,800 |
2023/11/1 |
2,110 |
2,124 |
2,071 |
2,077 |
+0.44% |
249,700 |
2023/10/31 |
2,038 |
2,073 |
2,017 |
2,068 |
+0.39% |
258,000 |
2023/10/30 |
2,044 |
2,076 |
2,037 |
2,060 |
-1.62% |
1,665,100 |
2023/10/27 |
2,093 |
2,102 |
2,068 |
2,094 |
+0.38% |
235,600 |
2023/10/26 |
2,063 |
2,098 |
2,050 |
2,086 |
+1.96% |
316,300 |
|