日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,870 |
2,922 |
2,869 |
2,908 |
+1.47% |
42,900 |
2024/4/17 |
2,898 |
2,912 |
2,836 |
2,866 |
-1.34% |
94,400 |
2024/4/16 |
2,919 |
2,950 |
2,896 |
2,905 |
-1.29% |
64,500 |
2024/4/15 |
2,886 |
2,945 |
2,876 |
2,943 |
+0.24% |
39,000 |
2024/4/12 |
2,895 |
2,936 |
2,875 |
2,936 |
+1.91% |
67,200 |
2024/4/11 |
2,807 |
2,884 |
2,807 |
2,881 |
+1.84% |
46,400 |
2024/4/10 |
2,807 |
2,850 |
2,807 |
2,829 |
-0.14% |
26,000 |
2024/4/9 |
2,834 |
2,849 |
2,830 |
2,833 |
-0.32% |
40,600 |
2024/4/8 |
2,857 |
2,867 |
2,831 |
2,842 |
-0.07% |
39,000 |
2024/4/5 |
2,803 |
2,860 |
2,802 |
2,844 |
-0.94% |
71,500 |
2024/4/4 |
2,885 |
2,889 |
2,852 |
2,871 |
+0.67% |
47,300 |
2024/4/3 |
2,830 |
2,888 |
2,819 |
2,852 |
-0.18% |
67,800 |
2024/4/2 |
2,890 |
2,913 |
2,828 |
2,857 |
-1.35% |
89,200 |
2024/4/1 |
2,951 |
2,960 |
2,875 |
2,896 |
-1.86% |
61,900 |
2024/3/29 |
2,953 |
2,969 |
2,919 |
2,951 |
+0.99% |
37,500 |
2024/3/28 |
2,980 |
3,020 |
2,920 |
2,922 |
-4.20% |
87,700 |
2024/3/27 |
3,020 |
3,070 |
2,991 |
3,050 |
+2.11% |
87,600 |
2024/3/26 |
3,000 |
3,010 |
2,979 |
2,987 |
-0.60% |
48,000 |
2024/3/25 |
3,060 |
3,065 |
3,005 |
3,005 |
-2.12% |
56,300 |
2024/3/22 |
3,075 |
3,090 |
3,030 |
3,070 |
+0.99% |
86,400 |
2024/3/21 |
2,972 |
3,070 |
2,972 |
3,040 |
+2.84% |
105,400 |
2024/3/19 |
2,980 |
2,995 |
2,935 |
2,956 |
-0.47% |
64,600 |
2024/3/18 |
3,010 |
3,015 |
2,970 |
2,970 |
+0.07% |
52,200 |
2024/3/15 |
2,965 |
3,030 |
2,961 |
2,968 |
+0.10% |
96,800 |
2024/3/14 |
2,961 |
2,977 |
2,942 |
2,965 |
+0.14% |
44,700 |
2024/3/13 |
3,000 |
3,025 |
2,913 |
2,961 |
+0.07% |
68,700 |
2024/3/12 |
2,925 |
2,974 |
2,888 |
2,959 |
-0.13% |
82,200 |
2024/3/11 |
3,070 |
3,080 |
2,929 |
2,963 |
-3.95% |
118,800 |
2024/3/8 |
2,980 |
3,130 |
2,960 |
3,085 |
+3.28% |
178,100 |
2024/3/7 |
2,920 |
2,996 |
2,903 |
2,987 |
+3.32% |
107,000 |
2024/3/6 |
2,887 |
2,901 |
2,865 |
2,891 |
+0.77% |
55,600 |
2024/3/5 |
2,861 |
2,879 |
2,830 |
2,869 |
+0.31% |
55,900 |
2024/3/4 |
2,947 |
2,947 |
2,850 |
2,860 |
-2.82% |
84,200 |
2024/3/1 |
2,900 |
2,945 |
2,884 |
2,943 |
+1.52% |
76,700 |
2024/2/29 |
2,879 |
2,922 |
2,859 |
2,899 |
+0.73% |
73,300 |
2024/2/28 |
2,880 |
2,946 |
2,844 |
2,878 |
+0.56% |
80,800 |
2024/2/27 |
2,834 |
2,906 |
2,819 |
2,862 |
+1.42% |
108,900 |
2024/2/26 |
2,805 |
2,831 |
2,801 |
2,822 |
+0.93% |
71,500 |
2024/2/22 |
2,790 |
2,800 |
2,762 |
2,796 |
+1.19% |
52,200 |
2024/2/21 |
2,768 |
2,781 |
2,739 |
2,763 |
-0.22% |
41,900 |
2024/2/20 |
2,789 |
2,820 |
2,752 |
2,769 |
-1.11% |
66,000 |
2024/2/19 |
2,711 |
2,800 |
2,711 |
2,800 |
+3.59% |
80,300 |
2024/2/16 |
2,679 |
2,714 |
2,671 |
2,703 |
+2.19% |
65,000 |
2024/2/15 |
2,695 |
2,707 |
2,636 |
2,645 |
-1.38% |
76,100 |
2024/2/14 |
2,670 |
2,689 |
2,640 |
2,682 |
+0.83% |
72,200 |
2024/2/13 |
2,664 |
2,688 |
2,648 |
2,660 |
+0.00% |
243,800 |
2024/2/9 |
2,659 |
2,695 |
2,631 |
2,660 |
-0.45% |
74,800 |
2024/2/8 |
2,700 |
2,711 |
2,666 |
2,672 |
-1.58% |
77,900 |
2024/2/7 |
2,676 |
2,725 |
2,673 |
2,715 |
+1.19% |
51,500 |
2024/2/6 |
2,730 |
2,732 |
2,683 |
2,683 |
-1.97% |
99,300 |
2024/2/5 |
2,720 |
2,783 |
2,713 |
2,737 |
-0.44% |
111,600 |
2024/2/2 |
2,792 |
2,792 |
2,734 |
2,749 |
-1.47% |
70,100 |
2024/2/1 |
2,777 |
2,793 |
2,743 |
2,790 |
-0.32% |
64,800 |
2024/1/31 |
2,748 |
2,799 |
2,731 |
2,799 |
+1.60% |
80,300 |
2024/1/30 |
2,811 |
2,812 |
2,755 |
2,755 |
-1.40% |
46,600 |
2024/1/29 |
2,784 |
2,807 |
2,775 |
2,794 |
+1.23% |
50,000 |
2024/1/26 |
2,762 |
2,798 |
2,750 |
2,760 |
-0.79% |
54,700 |
2024/1/25 |
2,800 |
2,819 |
2,774 |
2,782 |
-0.07% |
56,500 |
2024/1/24 |
2,708 |
2,793 |
2,708 |
2,784 |
+2.81% |
69,100 |
2024/1/23 |
2,750 |
2,764 |
2,708 |
2,708 |
-1.24% |
49,700 |
2024/1/22 |
2,735 |
2,744 |
2,716 |
2,742 |
+0.92% |
36,200 |
2024/1/19 |
2,700 |
2,717 |
2,682 |
2,717 |
+0.70% |
58,100 |
2024/1/18 |
2,680 |
2,700 |
2,657 |
2,698 |
+1.01% |
41,800 |
2024/1/17 |
2,686 |
2,719 |
2,671 |
2,671 |
-0.52% |
40,400 |
2024/1/16 |
2,720 |
2,720 |
2,677 |
2,685 |
-1.25% |
46,900 |
2024/1/15 |
2,691 |
2,740 |
2,691 |
2,719 |
+1.04% |
83,800 |
2024/1/12 |
2,734 |
2,738 |
2,689 |
2,691 |
-1.32% |
50,700 |
2024/1/11 |
2,706 |
2,768 |
2,706 |
2,727 |
+1.49% |
60,100 |
2024/1/10 |
2,681 |
2,719 |
2,681 |
2,687 |
+0.15% |
55,600 |
2024/1/9 |
2,720 |
2,720 |
2,677 |
2,683 |
-0.48% |
51,600 |
2024/1/5 |
2,699 |
2,724 |
2,677 |
2,696 |
+0.90% |
53,100 |
2024/1/4 |
2,661 |
2,672 |
2,581 |
2,672 |
+0.23% |
86,900 |
2023/12/29 |
2,672 |
2,688 |
2,651 |
2,666 |
+0.19% |
37,800 |
2023/12/28 |
2,660 |
2,674 |
2,639 |
2,661 |
+0.00% |
41,400 |
2023/12/27 |
2,632 |
2,661 |
2,627 |
2,661 |
+1.33% |
53,700 |
2023/12/26 |
2,648 |
2,653 |
2,608 |
2,626 |
-0.72% |
65,300 |
2023/12/25 |
2,693 |
2,725 |
2,644 |
2,645 |
-0.90% |
90,300 |
2023/12/22 |
2,644 |
2,673 |
2,632 |
2,669 |
+1.87% |
92,600 |
2023/12/21 |
2,634 |
2,650 |
2,617 |
2,620 |
-1.17% |
43,000 |
2023/12/20 |
2,659 |
2,672 |
2,636 |
2,651 |
-1.05% |
59,200 |
2023/12/19 |
2,711 |
2,711 |
2,654 |
2,679 |
-0.45% |
51,200 |
2023/12/18 |
2,706 |
2,717 |
2,666 |
2,691 |
-1.64% |
59,600 |
2023/12/15 |
2,753 |
2,784 |
2,722 |
2,736 |
-1.55% |
71,100 |
2023/12/14 |
2,843 |
2,857 |
2,764 |
2,779 |
-3.00% |
61,800 |
2023/12/13 |
2,861 |
2,891 |
2,852 |
2,865 |
+0.14% |
45,700 |
2023/12/12 |
2,885 |
2,888 |
2,848 |
2,861 |
-1.24% |
46,100 |
2023/12/11 |
2,894 |
2,935 |
2,859 |
2,897 |
+1.36% |
70,100 |
2023/12/8 |
2,827 |
2,889 |
2,827 |
2,858 |
+1.10% |
104,700 |
2023/12/7 |
2,784 |
2,830 |
2,769 |
2,827 |
+0.25% |
43,800 |
2023/12/6 |
2,760 |
2,824 |
2,760 |
2,820 |
+1.66% |
58,400 |
2023/12/5 |
2,800 |
2,830 |
2,774 |
2,774 |
-1.70% |
44,800 |
2023/12/4 |
2,830 |
2,850 |
2,788 |
2,822 |
-0.77% |
53,100 |
2023/12/1 |
2,857 |
2,876 |
2,816 |
2,844 |
-0.42% |
53,600 |
2023/11/30 |
2,800 |
2,862 |
2,796 |
2,856 |
+1.38% |
139,800 |
2023/11/29 |
2,877 |
2,901 |
2,810 |
2,817 |
-2.36% |
59,800 |
2023/11/28 |
2,885 |
2,912 |
2,858 |
2,885 |
+0.91% |
54,800 |
2023/11/27 |
2,860 |
2,871 |
2,832 |
2,859 |
-0.03% |
48,100 |
2023/11/24 |
2,910 |
2,915 |
2,858 |
2,860 |
-0.38% |
65,300 |
2023/11/22 |
2,780 |
2,872 |
2,779 |
2,871 |
+2.13% |
102,100 |
2023/11/21 |
2,740 |
2,828 |
2,740 |
2,811 |
+2.59% |
118,600 |
2023/11/20 |
2,755 |
2,807 |
2,733 |
2,740 |
-0.36% |
65,000 |
2023/11/17 |
2,682 |
2,759 |
2,670 |
2,750 |
+1.78% |
78,600 |
2023/11/16 |
2,727 |
2,769 |
2,696 |
2,702 |
-1.28% |
69,800 |
2023/11/15 |
2,708 |
2,755 |
2,682 |
2,737 |
+1.18% |
117,400 |
2023/11/14 |
2,746 |
2,747 |
2,672 |
2,705 |
+0.33% |
83,500 |
2023/11/13 |
2,700 |
2,721 |
2,655 |
2,696 |
+0.63% |
54,600 |
2023/11/10 |
2,621 |
2,695 |
2,606 |
2,679 |
-1.36% |
111,500 |
2023/11/9 |
2,681 |
2,728 |
2,630 |
2,716 |
+0.67% |
101,700 |
2023/11/8 |
2,869 |
2,869 |
2,669 |
2,698 |
-5.10% |
182,800 |
2023/11/7 |
2,840 |
2,899 |
2,825 |
2,843 |
-0.98% |
74,300 |
2023/11/6 |
2,940 |
2,960 |
2,868 |
2,871 |
-2.01% |
135,000 |
2023/11/2 |
2,946 |
2,998 |
2,891 |
2,930 |
+1.17% |
145,100 |
2023/11/1 |
2,866 |
2,900 |
2,826 |
2,896 |
+2.44% |
113,600 |
2023/10/31 |
2,771 |
2,829 |
2,712 |
2,827 |
+3.55% |
155,500 |
2023/10/30 |
2,796 |
2,835 |
2,726 |
2,730 |
-2.60% |
279,200 |
2023/10/27 |
2,730 |
2,803 |
2,718 |
2,803 |
+3.39% |
108,200 |
2023/10/26 |
2,719 |
2,738 |
2,691 |
2,711 |
-0.29% |
75,900 |
2023/10/25 |
2,692 |
2,757 |
2,686 |
2,719 |
+0.63% |
66,500 |
2023/10/24 |
2,738 |
2,738 |
2,640 |
2,702 |
-0.66% |
80,800 |
2023/10/23 |
2,726 |
2,767 |
2,716 |
2,720 |
-0.22% |
57,100 |
2023/10/20 |
2,752 |
2,798 |
2,711 |
2,726 |
-0.94% |
58,600 |
2023/10/19 |
2,757 |
2,793 |
2,733 |
2,752 |
-1.04% |
49,600 |
2023/10/18 |
2,758 |
2,816 |
2,743 |
2,781 |
+2.32% |
93,700 |
|