日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
3,200 |
3,205 |
3,140 |
3,145 |
-1.56% |
3,344,400 |
2024/4/25 |
3,235 |
3,295 |
3,195 |
3,195 |
-2.14% |
933,300 |
2024/4/24 |
3,260 |
3,310 |
3,240 |
3,265 |
+0.31% |
884,400 |
2024/4/23 |
3,285 |
3,330 |
3,225 |
3,255 |
-0.61% |
906,500 |
2024/4/22 |
3,310 |
3,315 |
3,180 |
3,275 |
+0.15% |
1,389,900 |
2024/4/19 |
3,390 |
3,395 |
3,235 |
3,270 |
-3.54% |
1,153,800 |
2024/4/18 |
3,255 |
3,405 |
3,255 |
3,390 |
+3.99% |
807,800 |
2024/4/17 |
3,330 |
3,330 |
3,205 |
3,260 |
-0.76% |
777,600 |
2024/4/16 |
3,470 |
3,490 |
3,245 |
3,285 |
-3.95% |
1,313,700 |
2024/4/15 |
3,395 |
3,475 |
3,370 |
3,420 |
-1.30% |
938,700 |
2024/4/12 |
3,370 |
3,465 |
3,360 |
3,465 |
+2.67% |
1,011,300 |
2024/4/11 |
3,250 |
3,400 |
3,220 |
3,375 |
+4.81% |
1,095,500 |
2024/4/10 |
3,265 |
3,320 |
3,205 |
3,220 |
-0.46% |
645,300 |
2024/4/9 |
3,240 |
3,295 |
3,220 |
3,235 |
+1.25% |
837,300 |
2024/4/8 |
3,200 |
3,210 |
3,105 |
3,195 |
+4.41% |
1,060,200 |
2024/4/5 |
3,130 |
3,130 |
3,025 |
3,060 |
-4.38% |
1,666,400 |
2024/4/4 |
3,155 |
3,290 |
3,135 |
3,200 |
-0.78% |
889,200 |
2024/4/3 |
3,090 |
3,255 |
3,050 |
3,225 |
+0.78% |
1,440,700 |
2024/4/2 |
3,245 |
3,455 |
3,165 |
3,200 |
+0.00% |
2,484,900 |
2024/4/1 |
3,300 |
3,300 |
3,180 |
3,200 |
+3.56% |
1,618,900 |
2024/3/29 |
3,040 |
3,130 |
3,025 |
3,090 |
+2.49% |
745,000 |
2024/3/28 |
3,070 |
3,080 |
2,998 |
3,015 |
-1.47% |
688,300 |
2024/3/27 |
3,035 |
3,065 |
3,010 |
3,060 |
+0.82% |
908,000 |
2024/3/26 |
3,160 |
3,160 |
3,000 |
3,035 |
-2.41% |
888,900 |
2024/3/25 |
3,160 |
3,225 |
3,100 |
3,110 |
-1.58% |
1,464,700 |
2024/3/22 |
3,025 |
3,170 |
2,969 |
3,160 |
+6.58% |
2,162,200 |
2024/3/21 |
2,895 |
2,965 |
2,820 |
2,965 |
+3.31% |
1,548,200 |
2024/3/19 |
2,860 |
2,910 |
2,740 |
2,870 |
-0.59% |
2,382,900 |
2024/3/18 |
3,000 |
3,025 |
2,861 |
2,887 |
-2.63% |
1,684,300 |
2024/3/15 |
2,943 |
3,005 |
2,908 |
2,965 |
+1.09% |
960,700 |
2024/3/14 |
2,932 |
2,996 |
2,915 |
2,933 |
+1.42% |
705,800 |
2024/3/13 |
2,890 |
2,913 |
2,841 |
2,892 |
+1.54% |
1,580,400 |
2024/3/12 |
2,983 |
3,000 |
2,830 |
2,848 |
-4.56% |
2,411,100 |
2024/3/11 |
3,085 |
3,125 |
2,969 |
2,984 |
-1.68% |
952,200 |
2024/3/8 |
2,961 |
3,080 |
2,942 |
3,035 |
+0.33% |
1,331,100 |
2024/3/7 |
3,020 |
3,065 |
2,989 |
3,025 |
+1.85% |
962,700 |
2024/3/6 |
2,955 |
3,025 |
2,952 |
2,970 |
-0.17% |
719,100 |
2024/3/5 |
2,951 |
2,990 |
2,946 |
2,975 |
+1.99% |
726,500 |
2024/3/4 |
2,950 |
2,950 |
2,871 |
2,917 |
-1.12% |
1,011,300 |
2024/3/1 |
2,930 |
2,967 |
2,888 |
2,950 |
-0.97% |
770,800 |
2024/2/29 |
2,906 |
2,983 |
2,846 |
2,979 |
+2.51% |
1,538,900 |
2024/2/28 |
2,867 |
2,944 |
2,860 |
2,906 |
+1.36% |
834,700 |
2024/2/27 |
2,889 |
2,920 |
2,824 |
2,867 |
+0.46% |
969,600 |
2024/2/26 |
2,820 |
2,890 |
2,773 |
2,854 |
+6.22% |
1,789,600 |
2024/2/22 |
2,654 |
2,687 |
2,631 |
2,687 |
+1.05% |
728,800 |
2024/2/21 |
2,649 |
2,660 |
2,594 |
2,659 |
-0.23% |
1,224,600 |
2024/2/20 |
2,698 |
2,727 |
2,635 |
2,665 |
-1.22% |
892,300 |
2024/2/19 |
2,720 |
2,766 |
2,652 |
2,698 |
+2.70% |
1,048,600 |
2024/2/16 |
2,528 |
2,672 |
2,492 |
2,627 |
+5.93% |
2,534,400 |
2024/2/15 |
2,492 |
2,598 |
2,465 |
2,480 |
-2.29% |
1,577,100 |
2024/2/14 |
2,431 |
2,601 |
2,395 |
2,538 |
+9.87% |
4,989,800 |
2024/2/13 |
2,274 |
2,316 |
2,258 |
2,310 |
+1.23% |
1,241,200 |
2024/2/9 |
2,256 |
2,289 |
2,248 |
2,282 |
-0.35% |
860,100 |
2024/2/8 |
2,330 |
2,335 |
2,286 |
2,290 |
-1.84% |
896,700 |
2024/2/7 |
2,335 |
2,351 |
2,295 |
2,333 |
-1.44% |
941,000 |
2024/2/6 |
2,398 |
2,398 |
2,365 |
2,367 |
-2.27% |
828,100 |
2024/2/5 |
2,380 |
2,439 |
2,368 |
2,422 |
+2.28% |
1,208,000 |
2024/2/2 |
2,371 |
2,378 |
2,324 |
2,368 |
+0.38% |
732,500 |
2024/2/1 |
2,309 |
2,365 |
2,301 |
2,359 |
+2.12% |
1,061,800 |
2024/1/31 |
2,314 |
2,336 |
2,293 |
2,310 |
-0.17% |
850,200 |
2024/1/30 |
2,302 |
2,363 |
2,301 |
2,314 |
+0.70% |
1,257,500 |
2024/1/29 |
2,305 |
2,332 |
2,292 |
2,298 |
+0.04% |
1,065,200 |
2024/1/26 |
2,298 |
2,343 |
2,293 |
2,297 |
-0.78% |
1,058,400 |
2024/1/25 |
2,350 |
2,351 |
2,266 |
2,315 |
-1.28% |
1,999,700 |
2024/1/24 |
2,154 |
2,349 |
2,147 |
2,345 |
+7.87% |
2,637,100 |
2024/1/23 |
2,226 |
2,227 |
2,174 |
2,174 |
-2.16% |
996,300 |
2024/1/22 |
2,175 |
2,223 |
2,172 |
2,222 |
+1.88% |
1,172,000 |
2024/1/19 |
2,160 |
2,196 |
2,154 |
2,181 |
+2.15% |
950,100 |
2024/1/18 |
2,149 |
2,160 |
2,117 |
2,135 |
-1.02% |
843,500 |
2024/1/17 |
2,185 |
2,195 |
2,157 |
2,157 |
-1.37% |
1,214,500 |
2024/1/16 |
2,225 |
2,228 |
2,187 |
2,187 |
-2.06% |
1,890,200 |
2024/1/15 |
2,214 |
2,262 |
2,214 |
2,233 |
+1.82% |
1,168,400 |
2024/1/12 |
2,245 |
2,246 |
2,176 |
2,193 |
-2.19% |
1,262,400 |
2024/1/11 |
2,230 |
2,265 |
2,223 |
2,242 |
+0.58% |
1,619,100 |
2024/1/10 |
2,241 |
2,263 |
2,211 |
2,229 |
-1.20% |
1,362,600 |
2024/1/9 |
2,299 |
2,300 |
2,222 |
2,256 |
-0.04% |
1,351,900 |
2024/1/5 |
2,188 |
2,268 |
2,165 |
2,257 |
+5.57% |
2,113,800 |
2024/1/4 |
2,119 |
2,140 |
2,086 |
2,138 |
+1.23% |
923,500 |
2023/12/29 |
2,115 |
2,129 |
2,098 |
2,112 |
+0.38% |
952,900 |
2023/12/28 |
2,133 |
2,158 |
2,102 |
2,104 |
-2.91% |
1,117,600 |
2023/12/27 |
2,129 |
2,167 |
2,117 |
2,167 |
+2.12% |
962,600 |
2023/12/26 |
2,100 |
2,135 |
2,075 |
2,122 |
+0.66% |
856,000 |
2023/12/25 |
2,110 |
2,133 |
2,102 |
2,108 |
+0.05% |
635,300 |
2023/12/22 |
2,110 |
2,153 |
2,103 |
2,107 |
+0.10% |
1,160,200 |
2023/12/21 |
2,047 |
2,115 |
1,986 |
2,105 |
+2.33% |
3,105,700 |
2023/12/20 |
2,199 |
2,202 |
2,043 |
2,057 |
-6.58% |
3,918,200 |
2023/12/19 |
2,295 |
2,295 |
2,185 |
2,202 |
-2.18% |
1,281,400 |
2023/12/18 |
2,252 |
2,295 |
2,230 |
2,251 |
+0.85% |
1,613,800 |
2023/12/15 |
2,260 |
2,284 |
2,221 |
2,232 |
-1.80% |
4,931,900 |
2023/12/14 |
2,454 |
2,467 |
2,270 |
2,273 |
-7.22% |
2,499,200 |
2023/12/13 |
2,455 |
2,483 |
2,428 |
2,450 |
+3.24% |
2,091,800 |
2023/12/12 |
2,500 |
2,500 |
2,373 |
2,373 |
-4.24% |
1,657,000 |
2023/12/11 |
2,475 |
2,504 |
2,438 |
2,478 |
+1.98% |
2,804,300 |
2023/12/8 |
2,515 |
2,540 |
2,410 |
2,430 |
-2.80% |
3,404,900 |
2023/12/7 |
2,495 |
2,568 |
2,475 |
2,500 |
-8.69% |
8,137,700 |
2023/12/6 |
2,755 |
2,789 |
2,696 |
2,738 |
-0.26% |
1,387,200 |
2023/12/5 |
2,654 |
2,767 |
2,652 |
2,745 |
+4.69% |
1,080,400 |
2023/12/4 |
2,614 |
2,638 |
2,572 |
2,622 |
-0.53% |
629,000 |
2023/12/1 |
2,588 |
2,682 |
2,554 |
2,636 |
+3.05% |
1,424,800 |
2023/11/30 |
2,500 |
2,579 |
2,496 |
2,558 |
+2.28% |
1,054,500 |
2023/11/29 |
2,480 |
2,537 |
2,459 |
2,501 |
+0.40% |
793,100 |
2023/11/28 |
2,543 |
2,576 |
2,464 |
2,491 |
-3.60% |
1,493,400 |
2023/11/27 |
2,619 |
2,623 |
2,558 |
2,584 |
-0.15% |
602,100 |
2023/11/24 |
2,614 |
2,620 |
2,578 |
2,588 |
-1.67% |
658,900 |
2023/11/22 |
2,549 |
2,634 |
2,537 |
2,632 |
+1.70% |
552,900 |
2023/11/21 |
2,620 |
2,620 |
2,540 |
2,588 |
-0.96% |
801,700 |
2023/11/20 |
2,522 |
2,633 |
2,520 |
2,613 |
+3.61% |
840,600 |
2023/11/17 |
2,497 |
2,546 |
2,482 |
2,522 |
+1.90% |
493,100 |
2023/11/16 |
2,500 |
2,542 |
2,469 |
2,475 |
-0.04% |
565,900 |
2023/11/15 |
2,538 |
2,580 |
2,467 |
2,476 |
-0.48% |
1,165,100 |
2023/11/14 |
2,481 |
2,508 |
2,437 |
2,488 |
+2.64% |
637,900 |
2023/11/13 |
2,445 |
2,455 |
2,390 |
2,424 |
-0.16% |
610,900 |
2023/11/10 |
2,415 |
2,445 |
2,363 |
2,428 |
+2.36% |
857,500 |
2023/11/9 |
2,374 |
2,422 |
2,291 |
2,372 |
-3.62% |
2,551,800 |
2023/11/8 |
2,444 |
2,519 |
2,331 |
2,461 |
-4.91% |
2,212,800 |
2023/11/7 |
2,580 |
2,636 |
2,553 |
2,588 |
-1.22% |
1,066,500 |
2023/11/6 |
2,628 |
2,743 |
2,601 |
2,620 |
+0.77% |
2,254,500 |
2023/11/2 |
2,604 |
2,626 |
2,543 |
2,600 |
+1.17% |
1,315,600 |
2023/11/1 |
2,565 |
2,590 |
2,506 |
2,570 |
-0.39% |
1,416,600 |
2023/10/31 |
2,550 |
2,580 |
2,440 |
2,580 |
+4.28% |
1,870,100 |
2023/10/30 |
2,500 |
2,520 |
2,444 |
2,474 |
-2.60% |
1,158,900 |
2023/10/27 |
2,485 |
2,579 |
2,470 |
2,540 |
+4.31% |
1,355,800 |
2023/10/26 |
2,392 |
2,447 |
2,380 |
2,435 |
+1.71% |
844,600 |
|