日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,683 |
2,695 |
2,591 |
2,619 |
-4.17% |
49,900 |
2024/4/18 |
2,702 |
2,735 |
2,651 |
2,733 |
+1.15% |
32,700 |
2024/4/17 |
2,772 |
2,790 |
2,683 |
2,702 |
-3.08% |
40,400 |
2024/4/16 |
2,815 |
2,854 |
2,778 |
2,788 |
-2.21% |
23,700 |
2024/4/15 |
2,815 |
2,871 |
2,800 |
2,851 |
-0.49% |
19,900 |
2024/4/12 |
2,843 |
2,875 |
2,825 |
2,865 |
+0.17% |
21,100 |
2024/4/11 |
2,879 |
2,908 |
2,850 |
2,860 |
-2.12% |
14,900 |
2024/4/10 |
2,890 |
2,944 |
2,874 |
2,922 |
+1.49% |
18,400 |
2024/4/9 |
2,875 |
2,899 |
2,862 |
2,879 |
+0.14% |
11,900 |
2024/4/8 |
2,906 |
2,919 |
2,856 |
2,875 |
-1.07% |
15,400 |
2024/4/5 |
2,819 |
2,909 |
2,819 |
2,906 |
+0.66% |
25,800 |
2024/4/4 |
2,842 |
2,892 |
2,842 |
2,887 |
+1.91% |
19,100 |
2024/4/3 |
2,850 |
2,882 |
2,805 |
2,833 |
-1.19% |
18,300 |
2024/4/2 |
2,927 |
2,930 |
2,856 |
2,867 |
-2.55% |
22,900 |
2024/4/1 |
3,015 |
3,025 |
2,921 |
2,942 |
-2.74% |
24,800 |
2024/3/29 |
2,923 |
3,040 |
2,923 |
3,025 |
+3.52% |
43,200 |
2024/3/28 |
2,804 |
3,005 |
2,801 |
2,922 |
+3.95% |
71,900 |
2024/3/27 |
2,800 |
2,846 |
2,785 |
2,811 |
+0.97% |
31,800 |
2024/3/26 |
2,756 |
2,817 |
2,736 |
2,784 |
+1.05% |
25,300 |
2024/3/25 |
2,809 |
2,809 |
2,755 |
2,755 |
-1.08% |
31,700 |
2024/3/22 |
2,791 |
2,802 |
2,751 |
2,785 |
-0.54% |
31,000 |
2024/3/21 |
2,770 |
2,825 |
2,748 |
2,800 |
+1.38% |
49,300 |
2024/3/19 |
2,785 |
2,857 |
2,760 |
2,762 |
-1.92% |
40,600 |
2024/3/18 |
2,870 |
2,874 |
2,771 |
2,816 |
-4.32% |
123,400 |
2024/3/15 |
2,897 |
2,976 |
2,864 |
2,943 |
+2.12% |
209,300 |
2024/3/14 |
2,850 |
2,896 |
2,850 |
2,882 |
+0.38% |
31,900 |
2024/3/13 |
2,926 |
2,930 |
2,865 |
2,871 |
-1.27% |
24,500 |
2024/3/12 |
2,871 |
2,915 |
2,850 |
2,908 |
+0.80% |
17,800 |
2024/3/11 |
2,885 |
2,944 |
2,858 |
2,885 |
-0.03% |
42,300 |
2024/3/8 |
2,830 |
2,914 |
2,829 |
2,886 |
+1.41% |
33,000 |
2024/3/7 |
2,888 |
2,898 |
2,838 |
2,846 |
-0.84% |
36,300 |
2024/3/6 |
2,805 |
2,901 |
2,795 |
2,870 |
+1.13% |
42,800 |
2024/3/5 |
2,848 |
2,885 |
2,830 |
2,838 |
-0.07% |
63,100 |
2024/3/4 |
2,886 |
2,923 |
2,840 |
2,840 |
-1.01% |
64,300 |
2024/3/1 |
2,805 |
2,869 |
2,789 |
2,869 |
+1.27% |
113,300 |
2024/2/29 |
3,130 |
3,130 |
2,792 |
2,833 |
-11.47% |
424,400 |
2024/2/28 |
3,205 |
3,235 |
3,185 |
3,200 |
-0.16% |
21,600 |
2024/2/27 |
3,200 |
3,285 |
3,200 |
3,205 |
+0.16% |
19,900 |
2024/2/26 |
3,200 |
3,240 |
3,185 |
3,200 |
+0.31% |
20,300 |
2024/2/22 |
3,215 |
3,240 |
3,140 |
3,190 |
-0.31% |
19,500 |
2024/2/21 |
3,180 |
3,235 |
3,130 |
3,200 |
+0.63% |
45,400 |
2024/2/20 |
3,300 |
3,305 |
3,180 |
3,180 |
-2.90% |
36,500 |
2024/2/19 |
3,250 |
3,350 |
3,250 |
3,275 |
+0.92% |
21,100 |
2024/2/16 |
3,240 |
3,285 |
3,195 |
3,245 |
+0.46% |
48,700 |
2024/2/15 |
3,510 |
3,535 |
3,200 |
3,230 |
-7.85% |
113,200 |
2024/2/14 |
3,570 |
3,640 |
3,505 |
3,505 |
-1.96% |
21,000 |
2024/2/13 |
3,525 |
3,655 |
3,460 |
3,575 |
+1.42% |
47,000 |
2024/2/9 |
3,515 |
3,620 |
3,485 |
3,525 |
+0.00% |
33,800 |
2024/2/8 |
3,495 |
3,610 |
3,445 |
3,525 |
+0.43% |
66,000 |
2024/2/7 |
3,510 |
3,595 |
3,475 |
3,510 |
-0.71% |
36,900 |
2024/2/6 |
3,680 |
3,690 |
3,530 |
3,535 |
-3.94% |
45,400 |
2024/2/5 |
3,790 |
3,800 |
3,680 |
3,680 |
-2.65% |
38,600 |
2024/2/2 |
3,800 |
3,840 |
3,705 |
3,780 |
-0.53% |
96,200 |
2024/2/1 |
3,770 |
4,135 |
3,675 |
3,800 |
+2.70% |
270,100 |
2024/1/31 |
3,380 |
3,770 |
3,295 |
3,700 |
+10.94% |
261,900 |
2024/1/30 |
3,285 |
3,340 |
3,245 |
3,335 |
+2.30% |
57,900 |
2024/1/29 |
3,240 |
3,285 |
3,240 |
3,260 |
+0.62% |
21,100 |
2024/1/26 |
3,320 |
3,350 |
3,235 |
3,240 |
-2.56% |
50,300 |
2024/1/25 |
3,320 |
3,385 |
3,300 |
3,325 |
-1.63% |
25,700 |
2024/1/24 |
3,325 |
3,445 |
3,325 |
3,380 |
+1.50% |
26,000 |
2024/1/23 |
3,405 |
3,465 |
3,315 |
3,330 |
-2.06% |
31,000 |
2024/1/22 |
3,395 |
3,500 |
3,375 |
3,400 |
+0.00% |
39,700 |
2024/1/19 |
3,390 |
3,425 |
3,370 |
3,400 |
+0.29% |
14,900 |
2024/1/18 |
3,425 |
3,455 |
3,390 |
3,390 |
-0.88% |
12,200 |
2024/1/17 |
3,475 |
3,530 |
3,420 |
3,420 |
-1.44% |
15,600 |
2024/1/16 |
3,510 |
3,535 |
3,455 |
3,470 |
-1.00% |
20,500 |
2024/1/15 |
3,475 |
3,560 |
3,465 |
3,505 |
+1.59% |
24,200 |
2024/1/12 |
3,450 |
3,525 |
3,420 |
3,450 |
-1.43% |
27,300 |
2024/1/11 |
3,540 |
3,575 |
3,500 |
3,500 |
-0.85% |
20,000 |
2024/1/10 |
3,490 |
3,550 |
3,460 |
3,530 |
+1.44% |
18,200 |
2024/1/9 |
3,365 |
3,490 |
3,365 |
3,480 |
+3.73% |
22,800 |
2024/1/5 |
3,415 |
3,415 |
3,340 |
3,355 |
-1.76% |
21,600 |
2024/1/4 |
3,330 |
3,420 |
3,320 |
3,415 |
+1.19% |
21,300 |
2023/12/29 |
3,315 |
3,485 |
3,290 |
3,375 |
+1.81% |
29,300 |
2023/12/28 |
3,310 |
3,365 |
3,240 |
3,315 |
-0.60% |
41,600 |
2023/12/27 |
3,325 |
3,420 |
3,310 |
3,335 |
-0.74% |
52,400 |
2023/12/26 |
3,475 |
3,500 |
3,310 |
3,360 |
-3.31% |
55,100 |
2023/12/25 |
3,520 |
3,545 |
3,440 |
3,475 |
-1.28% |
19,900 |
2023/12/22 |
3,515 |
3,570 |
3,480 |
3,520 |
+1.88% |
22,400 |
2023/12/21 |
3,530 |
3,575 |
3,445 |
3,455 |
-2.54% |
26,500 |
2023/12/20 |
3,635 |
3,700 |
3,530 |
3,545 |
-1.53% |
43,000 |
2023/12/19 |
3,455 |
3,700 |
3,455 |
3,600 |
+5.26% |
53,500 |
2023/12/18 |
3,580 |
3,580 |
3,405 |
3,420 |
-4.87% |
30,700 |
2023/12/15 |
3,550 |
3,605 |
3,510 |
3,595 |
+1.27% |
38,200 |
2023/12/14 |
3,590 |
3,600 |
3,500 |
3,550 |
-0.56% |
28,500 |
2023/12/13 |
3,540 |
3,610 |
3,525 |
3,570 |
+0.85% |
27,100 |
2023/12/12 |
3,525 |
3,585 |
3,505 |
3,540 |
+0.43% |
23,400 |
2023/12/11 |
3,450 |
3,540 |
3,450 |
3,525 |
+2.17% |
19,700 |
2023/12/8 |
3,440 |
3,500 |
3,410 |
3,450 |
-0.86% |
34,900 |
2023/12/7 |
3,480 |
3,500 |
3,435 |
3,480 |
-0.57% |
19,600 |
2023/12/6 |
3,490 |
3,535 |
3,465 |
3,500 |
+0.29% |
39,600 |
2023/12/5 |
3,495 |
3,550 |
3,475 |
3,490 |
+1.16% |
33,200 |
2023/12/4 |
3,425 |
3,475 |
3,365 |
3,450 |
+2.53% |
22,500 |
2023/12/1 |
3,410 |
3,495 |
3,365 |
3,365 |
+0.00% |
26,000 |
2023/11/30 |
3,335 |
3,370 |
3,215 |
3,365 |
-1.17% |
58,300 |
2023/11/29 |
3,425 |
3,500 |
3,385 |
3,405 |
-1.45% |
27,300 |
2023/11/28 |
3,370 |
3,470 |
3,370 |
3,455 |
+2.22% |
38,500 |
2023/11/27 |
3,350 |
3,410 |
3,315 |
3,380 |
+2.58% |
28,300 |
2023/11/24 |
3,340 |
3,365 |
3,225 |
3,295 |
-1.49% |
34,800 |
2023/11/22 |
3,200 |
3,345 |
3,200 |
3,345 |
+3.56% |
34,700 |
2023/11/21 |
3,125 |
3,250 |
3,105 |
3,230 |
+4.19% |
41,500 |
2023/11/20 |
3,135 |
3,160 |
3,070 |
3,100 |
-0.96% |
32,000 |
2023/11/17 |
3,095 |
3,205 |
3,095 |
3,130 |
+1.13% |
36,200 |
2023/11/16 |
3,085 |
3,145 |
3,080 |
3,095 |
+0.32% |
30,500 |
2023/11/15 |
3,040 |
3,180 |
3,040 |
3,085 |
+1.15% |
23,000 |
2023/11/14 |
3,090 |
3,095 |
2,987 |
3,050 |
-3.02% |
44,700 |
2023/11/13 |
3,210 |
3,265 |
3,145 |
3,145 |
-2.18% |
28,400 |
2023/11/10 |
3,110 |
3,215 |
3,110 |
3,215 |
+2.06% |
28,300 |
2023/11/9 |
3,105 |
3,175 |
3,045 |
3,150 |
+0.96% |
24,000 |
2023/11/8 |
3,190 |
3,250 |
3,120 |
3,120 |
-2.04% |
40,700 |
2023/11/7 |
3,245 |
3,245 |
3,185 |
3,185 |
-1.85% |
27,900 |
2023/11/6 |
3,180 |
3,265 |
3,150 |
3,245 |
+2.04% |
51,700 |
2023/11/2 |
3,160 |
3,225 |
3,110 |
3,180 |
-0.47% |
34,900 |
2023/11/1 |
3,220 |
3,290 |
3,110 |
3,195 |
-0.93% |
60,200 |
2023/10/31 |
3,090 |
3,250 |
3,055 |
3,225 |
+6.09% |
60,400 |
2023/10/30 |
3,040 |
3,165 |
3,025 |
3,040 |
-1.46% |
80,000 |
2023/10/27 |
3,075 |
3,125 |
2,844 |
3,085 |
+0.00% |
197,800 |
2023/10/26 |
3,080 |
3,250 |
2,990 |
3,085 |
-0.96% |
401,800 |
2023/10/25 |
2,699 |
3,115 |
2,507 |
3,115 |
+19.21% |
119,300 |
2023/10/24 |
2,585 |
2,628 |
2,541 |
2,613 |
+0.11% |
42,200 |
2023/10/23 |
2,517 |
2,627 |
2,517 |
2,610 |
+3.53% |
42,400 |
2023/10/20 |
2,462 |
2,534 |
2,455 |
2,521 |
+1.53% |
17,300 |
2023/10/19 |
2,488 |
2,552 |
2,468 |
2,483 |
-0.92% |
21,400 |
|