日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,514 |
2,642 |
2,506 |
2,601 |
+5.52% |
411,500 |
2024/4/25 |
2,425 |
2,505 |
2,387 |
2,465 |
+1.02% |
309,100 |
2024/4/24 |
2,389 |
2,454 |
2,357 |
2,440 |
+3.17% |
361,900 |
2024/4/23 |
2,385 |
2,433 |
2,296 |
2,365 |
-0.76% |
425,700 |
2024/4/22 |
2,420 |
2,477 |
2,345 |
2,383 |
-3.83% |
467,700 |
2024/4/19 |
2,568 |
2,576 |
2,388 |
2,478 |
-5.06% |
455,400 |
2024/4/18 |
2,500 |
2,662 |
2,421 |
2,610 |
+2.68% |
389,400 |
2024/4/17 |
2,533 |
2,624 |
2,470 |
2,542 |
+0.36% |
316,900 |
2024/4/16 |
2,637 |
2,688 |
2,501 |
2,533 |
-5.70% |
432,200 |
2024/4/15 |
2,537 |
2,716 |
2,535 |
2,686 |
+3.91% |
363,400 |
2024/4/12 |
2,600 |
2,637 |
2,565 |
2,585 |
+1.73% |
177,400 |
2024/4/11 |
2,546 |
2,570 |
2,502 |
2,541 |
-0.63% |
141,800 |
2024/4/10 |
2,547 |
2,584 |
2,495 |
2,557 |
-0.35% |
230,200 |
2024/4/9 |
2,638 |
2,671 |
2,506 |
2,566 |
-2.25% |
261,100 |
2024/4/8 |
2,661 |
2,687 |
2,595 |
2,625 |
-0.15% |
243,500 |
2024/4/5 |
2,570 |
2,633 |
2,537 |
2,629 |
-0.94% |
285,200 |
2024/4/4 |
2,670 |
2,694 |
2,599 |
2,654 |
+0.42% |
253,700 |
2024/4/3 |
2,600 |
2,737 |
2,581 |
2,643 |
+1.30% |
336,300 |
2024/4/2 |
2,682 |
2,768 |
2,575 |
2,609 |
-1.25% |
472,800 |
2024/4/1 |
2,800 |
2,836 |
2,640 |
2,642 |
-4.86% |
429,400 |
2024/3/29 |
2,656 |
2,779 |
2,617 |
2,777 |
+4.56% |
436,200 |
2024/3/28 |
2,558 |
2,743 |
2,533 |
2,656 |
+0.61% |
502,700 |
2024/3/27 |
2,497 |
2,690 |
2,463 |
2,640 |
+5.60% |
615,200 |
2024/3/26 |
2,547 |
2,601 |
2,483 |
2,500 |
-3.10% |
462,000 |
2024/3/25 |
2,650 |
2,678 |
2,570 |
2,580 |
-4.44% |
366,700 |
2024/3/22 |
2,827 |
2,867 |
2,635 |
2,700 |
-3.64% |
654,900 |
2024/3/21 |
2,705 |
2,826 |
2,636 |
2,802 |
+6.50% |
774,600 |
2024/3/19 |
2,800 |
2,800 |
2,631 |
2,631 |
-6.83% |
664,000 |
2024/3/18 |
2,800 |
2,878 |
2,744 |
2,824 |
+0.86% |
504,900 |
2024/3/15 |
2,720 |
2,805 |
2,696 |
2,800 |
+1.12% |
487,400 |
2024/3/14 |
2,819 |
2,850 |
2,710 |
2,769 |
-3.45% |
683,800 |
2024/3/13 |
2,874 |
2,964 |
2,802 |
2,868 |
+3.39% |
1,170,900 |
2024/3/12 |
2,630 |
2,784 |
2,602 |
2,774 |
+4.88% |
829,300 |
2024/3/11 |
2,800 |
2,867 |
2,590 |
2,645 |
-13.84% |
926,800 |
2024/3/8 |
3,255 |
3,355 |
2,995 |
3,070 |
-6.26% |
1,076,300 |
2024/3/7 |
3,510 |
3,615 |
3,160 |
3,275 |
-2.96% |
1,345,900 |
2024/3/6 |
3,175 |
3,420 |
3,050 |
3,375 |
+2.12% |
1,451,800 |
2024/3/5 |
2,890 |
3,370 |
2,812 |
3,305 |
+15.20% |
2,106,400 |
2024/3/4 |
2,905 |
2,936 |
2,743 |
2,869 |
+0.60% |
1,306,500 |
2024/3/1 |
2,532 |
2,856 |
2,531 |
2,852 |
+13.22% |
1,325,600 |
2024/2/29 |
2,278 |
2,566 |
2,270 |
2,519 |
+6.47% |
948,200 |
2024/2/28 |
2,374 |
2,489 |
2,332 |
2,366 |
-3.11% |
750,700 |
2024/2/27 |
2,136 |
2,461 |
2,134 |
2,442 |
+14.97% |
1,082,100 |
2024/2/26 |
2,231 |
2,233 |
2,098 |
2,124 |
-3.85% |
470,500 |
2024/2/22 |
2,103 |
2,266 |
2,089 |
2,209 |
+11.57% |
716,800 |
2024/2/21 |
1,951 |
2,015 |
1,925 |
1,980 |
-0.40% |
151,600 |
2024/2/20 |
2,051 |
2,069 |
1,976 |
1,988 |
-3.26% |
228,100 |
2024/2/19 |
2,041 |
2,110 |
2,020 |
2,055 |
+1.68% |
375,000 |
2024/2/16 |
1,942 |
2,034 |
1,928 |
2,021 |
+5.10% |
510,100 |
2024/2/15 |
1,900 |
1,979 |
1,870 |
1,923 |
+4.51% |
277,000 |
2024/2/14 |
1,795 |
1,895 |
1,795 |
1,840 |
+1.15% |
176,300 |
2024/2/13 |
1,800 |
1,859 |
1,756 |
1,819 |
+2.48% |
243,100 |
2024/2/9 |
1,926 |
2,038 |
1,767 |
1,775 |
-7.41% |
408,500 |
2024/2/8 |
1,886 |
1,936 |
1,868 |
1,917 |
+0.26% |
191,000 |
2024/2/7 |
1,939 |
1,939 |
1,887 |
1,912 |
-1.80% |
127,700 |
2024/2/6 |
1,888 |
1,957 |
1,876 |
1,947 |
+4.79% |
267,600 |
2024/2/5 |
1,891 |
1,895 |
1,833 |
1,858 |
-1.06% |
95,000 |
2024/2/2 |
1,844 |
1,884 |
1,835 |
1,878 |
+3.24% |
105,800 |
2024/2/1 |
1,823 |
1,854 |
1,802 |
1,819 |
-1.68% |
131,200 |
2024/1/31 |
1,874 |
1,876 |
1,829 |
1,850 |
-2.01% |
145,100 |
2024/1/30 |
1,824 |
1,913 |
1,823 |
1,888 |
+4.83% |
238,600 |
2024/1/29 |
1,824 |
1,844 |
1,794 |
1,801 |
-0.11% |
159,500 |
2024/1/26 |
1,859 |
1,859 |
1,791 |
1,803 |
-4.70% |
257,500 |
2024/1/25 |
1,877 |
1,898 |
1,846 |
1,892 |
+1.72% |
110,000 |
2024/1/24 |
1,843 |
1,879 |
1,829 |
1,860 |
-0.05% |
141,700 |
2024/1/23 |
1,931 |
1,934 |
1,852 |
1,861 |
-2.92% |
231,000 |
2024/1/22 |
1,941 |
1,967 |
1,913 |
1,917 |
-1.84% |
257,300 |
2024/1/19 |
1,885 |
1,955 |
1,862 |
1,953 |
+4.94% |
397,500 |
2024/1/18 |
1,765 |
1,878 |
1,757 |
1,861 |
+3.97% |
241,700 |
2024/1/17 |
1,758 |
1,840 |
1,753 |
1,790 |
+3.23% |
211,800 |
2024/1/16 |
1,719 |
1,757 |
1,685 |
1,734 |
+0.29% |
172,000 |
2024/1/15 |
1,719 |
1,732 |
1,693 |
1,729 |
+0.12% |
121,200 |
2024/1/12 |
1,730 |
1,737 |
1,701 |
1,727 |
-0.69% |
122,000 |
2024/1/11 |
1,763 |
1,764 |
1,728 |
1,739 |
-0.97% |
133,300 |
2024/1/10 |
1,759 |
1,814 |
1,746 |
1,756 |
-0.90% |
127,700 |
2024/1/9 |
1,770 |
1,807 |
1,753 |
1,772 |
+2.07% |
117,900 |
2024/1/5 |
1,752 |
1,765 |
1,705 |
1,736 |
-1.53% |
108,200 |
2024/1/4 |
1,758 |
1,796 |
1,708 |
1,763 |
-2.54% |
210,700 |
2023/12/29 |
1,738 |
1,834 |
1,730 |
1,809 |
+1.86% |
271,200 |
2023/12/28 |
1,745 |
1,776 |
1,745 |
1,776 |
+0.74% |
92,200 |
2023/12/27 |
1,711 |
1,767 |
1,707 |
1,763 |
+2.56% |
152,000 |
2023/12/26 |
1,681 |
1,720 |
1,679 |
1,719 |
+1.12% |
181,800 |
2023/12/25 |
1,800 |
1,800 |
1,687 |
1,700 |
-3.41% |
161,400 |
2023/12/22 |
1,777 |
1,800 |
1,741 |
1,760 |
-1.57% |
166,300 |
2023/12/21 |
1,760 |
1,820 |
1,752 |
1,788 |
-1.11% |
280,900 |
2023/12/20 |
1,751 |
1,818 |
1,740 |
1,808 |
+4.51% |
480,000 |
2023/12/19 |
1,653 |
1,745 |
1,614 |
1,730 |
+4.09% |
424,400 |
2023/12/18 |
1,617 |
1,672 |
1,590 |
1,662 |
+1.09% |
336,300 |
2023/12/15 |
1,602 |
1,655 |
1,591 |
1,644 |
+4.58% |
391,000 |
2023/12/14 |
1,547 |
1,582 |
1,527 |
1,572 |
+4.94% |
366,600 |
2023/12/13 |
1,450 |
1,514 |
1,450 |
1,498 |
+4.03% |
125,800 |
2023/12/12 |
1,430 |
1,465 |
1,427 |
1,440 |
+2.27% |
173,800 |
2023/12/11 |
1,420 |
1,442 |
1,399 |
1,408 |
+0.64% |
87,500 |
2023/12/8 |
1,401 |
1,440 |
1,399 |
1,399 |
-1.20% |
100,000 |
2023/12/7 |
1,435 |
1,439 |
1,402 |
1,416 |
-3.34% |
141,700 |
2023/12/6 |
1,477 |
1,490 |
1,459 |
1,465 |
-0.95% |
71,100 |
2023/12/5 |
1,515 |
1,524 |
1,470 |
1,479 |
-3.84% |
117,500 |
2023/12/4 |
1,550 |
1,551 |
1,529 |
1,538 |
-1.09% |
55,300 |
2023/12/1 |
1,578 |
1,578 |
1,536 |
1,555 |
-1.08% |
101,300 |
2023/11/30 |
1,510 |
1,578 |
1,503 |
1,572 |
+5.43% |
267,800 |
2023/11/29 |
1,477 |
1,494 |
1,469 |
1,491 |
+0.34% |
40,500 |
2023/11/28 |
1,510 |
1,525 |
1,469 |
1,486 |
-0.20% |
83,300 |
2023/11/27 |
1,502 |
1,507 |
1,482 |
1,489 |
-0.93% |
61,600 |
2023/11/24 |
1,515 |
1,531 |
1,492 |
1,503 |
+0.54% |
117,300 |
2023/11/22 |
1,489 |
1,497 |
1,475 |
1,495 |
-0.20% |
64,800 |
2023/11/21 |
1,504 |
1,509 |
1,487 |
1,498 |
+1.42% |
76,900 |
2023/11/20 |
1,517 |
1,537 |
1,476 |
1,477 |
-1.53% |
130,300 |
2023/11/17 |
1,480 |
1,540 |
1,468 |
1,500 |
+1.42% |
190,500 |
2023/11/16 |
1,454 |
1,479 |
1,443 |
1,479 |
+1.30% |
145,600 |
2023/11/15 |
1,429 |
1,468 |
1,422 |
1,460 |
+3.84% |
199,900 |
2023/11/14 |
1,397 |
1,412 |
1,379 |
1,406 |
+1.74% |
106,500 |
2023/11/13 |
1,411 |
1,415 |
1,382 |
1,382 |
-0.65% |
50,100 |
2023/11/10 |
1,397 |
1,402 |
1,366 |
1,391 |
-2.93% |
114,100 |
2023/11/9 |
1,417 |
1,436 |
1,417 |
1,433 |
+1.13% |
71,300 |
2023/11/8 |
1,433 |
1,447 |
1,415 |
1,417 |
-0.07% |
65,500 |
2023/11/7 |
1,433 |
1,446 |
1,418 |
1,418 |
-1.05% |
59,500 |
2023/11/6 |
1,425 |
1,450 |
1,425 |
1,433 |
+3.24% |
86,400 |
2023/11/2 |
1,382 |
1,401 |
1,382 |
1,388 |
+1.61% |
68,900 |
2023/11/1 |
1,390 |
1,397 |
1,359 |
1,366 |
-0.58% |
71,700 |
2023/10/31 |
1,362 |
1,375 |
1,335 |
1,374 |
+0.44% |
64,000 |
2023/10/30 |
1,370 |
1,400 |
1,361 |
1,368 |
-0.87% |
116,300 |
2023/10/27 |
1,365 |
1,388 |
1,364 |
1,380 |
+1.47% |
64,000 |
2023/10/26 |
1,367 |
1,383 |
1,355 |
1,360 |
-2.65% |
107,700 |
|