日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,551 |
2,595 |
2,550 |
2,582 |
+0.27% |
77,300 |
2024/4/25 |
2,586 |
2,592 |
2,560 |
2,575 |
-0.58% |
46,100 |
2024/4/24 |
2,600 |
2,609 |
2,588 |
2,590 |
+0.47% |
39,600 |
2024/4/23 |
2,575 |
2,600 |
2,553 |
2,578 |
-0.46% |
33,600 |
2024/4/22 |
2,593 |
2,605 |
2,581 |
2,590 |
+1.85% |
38,500 |
2024/4/19 |
2,569 |
2,591 |
2,512 |
2,543 |
-1.40% |
67,500 |
2024/4/18 |
2,560 |
2,588 |
2,543 |
2,579 |
+0.51% |
35,100 |
2024/4/17 |
2,599 |
2,623 |
2,553 |
2,566 |
-0.58% |
44,200 |
2024/4/16 |
2,682 |
2,696 |
2,573 |
2,581 |
-4.41% |
74,800 |
2024/4/15 |
2,693 |
2,702 |
2,664 |
2,700 |
+0.11% |
68,600 |
2024/4/12 |
2,689 |
2,716 |
2,669 |
2,697 |
+0.94% |
54,100 |
2024/4/11 |
2,626 |
2,680 |
2,618 |
2,672 |
+0.64% |
67,600 |
2024/4/10 |
2,600 |
2,656 |
2,596 |
2,655 |
+2.43% |
70,400 |
2024/4/9 |
2,580 |
2,604 |
2,575 |
2,592 |
+0.43% |
44,000 |
2024/4/8 |
2,575 |
2,592 |
2,571 |
2,581 |
+0.23% |
37,500 |
2024/4/5 |
2,544 |
2,579 |
2,505 |
2,575 |
-0.43% |
68,500 |
2024/4/4 |
2,543 |
2,594 |
2,530 |
2,586 |
+2.99% |
86,300 |
2024/4/3 |
2,500 |
2,517 |
2,458 |
2,511 |
+2.49% |
72,800 |
2024/4/2 |
2,396 |
2,476 |
2,396 |
2,450 |
+2.51% |
128,200 |
2024/4/1 |
2,400 |
2,408 |
2,366 |
2,390 |
+0.29% |
45,600 |
2024/3/29 |
2,353 |
2,394 |
2,343 |
2,383 |
+1.62% |
69,700 |
2024/3/28 |
2,405 |
2,414 |
2,328 |
2,345 |
-4.95% |
64,200 |
2024/3/27 |
2,462 |
2,477 |
2,456 |
2,467 |
+1.44% |
95,900 |
2024/3/26 |
2,427 |
2,438 |
2,412 |
2,432 |
+0.66% |
56,000 |
2024/3/25 |
2,440 |
2,474 |
2,412 |
2,416 |
-0.62% |
68,200 |
2024/3/22 |
2,425 |
2,448 |
2,421 |
2,431 |
+0.37% |
59,800 |
2024/3/21 |
2,428 |
2,437 |
2,418 |
2,422 |
+0.37% |
50,000 |
2024/3/19 |
2,415 |
2,422 |
2,389 |
2,413 |
-0.70% |
63,500 |
2024/3/18 |
2,434 |
2,442 |
2,419 |
2,430 |
-0.25% |
45,400 |
2024/3/15 |
2,440 |
2,457 |
2,435 |
2,436 |
-0.41% |
60,700 |
2024/3/14 |
2,439 |
2,454 |
2,424 |
2,446 |
+0.33% |
46,500 |
2024/3/13 |
2,450 |
2,465 |
2,421 |
2,438 |
-1.42% |
62,800 |
2024/3/12 |
2,525 |
2,525 |
2,436 |
2,473 |
-2.06% |
49,600 |
2024/3/11 |
2,552 |
2,557 |
2,501 |
2,525 |
-2.70% |
54,900 |
2024/3/8 |
2,543 |
2,597 |
2,543 |
2,595 |
+1.37% |
75,100 |
2024/3/7 |
2,584 |
2,599 |
2,553 |
2,560 |
+0.04% |
49,200 |
2024/3/6 |
2,525 |
2,580 |
2,512 |
2,559 |
+1.51% |
65,700 |
2024/3/5 |
2,540 |
2,550 |
2,507 |
2,521 |
-0.94% |
60,500 |
2024/3/4 |
2,593 |
2,617 |
2,545 |
2,545 |
-1.28% |
87,600 |
2024/3/1 |
2,576 |
2,586 |
2,561 |
2,578 |
+0.70% |
50,100 |
2024/2/29 |
2,570 |
2,589 |
2,551 |
2,560 |
+0.16% |
134,000 |
2024/2/28 |
2,548 |
2,573 |
2,536 |
2,556 |
+0.91% |
116,800 |
2024/2/27 |
2,521 |
2,546 |
2,497 |
2,533 |
+0.68% |
74,500 |
2024/2/26 |
2,555 |
2,561 |
2,509 |
2,516 |
-1.10% |
50,100 |
2024/2/22 |
2,527 |
2,544 |
2,525 |
2,544 |
+1.15% |
41,700 |
2024/2/21 |
2,522 |
2,530 |
2,509 |
2,515 |
-0.63% |
28,500 |
2024/2/20 |
2,538 |
2,559 |
2,522 |
2,531 |
+0.52% |
68,700 |
2024/2/19 |
2,500 |
2,527 |
2,499 |
2,518 |
+0.64% |
41,300 |
2024/2/16 |
2,499 |
2,517 |
2,480 |
2,502 |
+1.17% |
56,800 |
2024/2/15 |
2,502 |
2,547 |
2,450 |
2,473 |
+0.00% |
94,600 |
2024/2/14 |
2,560 |
2,563 |
2,471 |
2,473 |
-3.36% |
91,400 |
2024/2/13 |
2,575 |
2,585 |
2,559 |
2,559 |
+0.43% |
117,200 |
2024/2/9 |
2,575 |
2,588 |
2,540 |
2,548 |
-1.05% |
116,000 |
2024/2/8 |
2,573 |
2,586 |
2,517 |
2,575 |
-0.04% |
106,100 |
2024/2/7 |
2,550 |
2,585 |
2,550 |
2,576 |
+0.04% |
74,100 |
2024/2/6 |
2,572 |
2,588 |
2,563 |
2,575 |
+0.12% |
98,500 |
2024/2/5 |
2,574 |
2,588 |
2,550 |
2,572 |
+0.16% |
97,000 |
2024/2/2 |
2,575 |
2,607 |
2,563 |
2,568 |
+0.43% |
121,000 |
2024/2/1 |
2,553 |
2,579 |
2,542 |
2,557 |
+0.16% |
140,800 |
2024/1/31 |
2,552 |
2,585 |
2,508 |
2,553 |
-0.66% |
133,800 |
2024/1/30 |
2,551 |
2,656 |
2,550 |
2,570 |
-0.19% |
244,700 |
2024/1/29 |
2,539 |
2,584 |
2,538 |
2,575 |
+1.38% |
124,800 |
2024/1/26 |
2,525 |
2,557 |
2,515 |
2,540 |
-0.31% |
80,100 |
2024/1/25 |
2,546 |
2,567 |
2,532 |
2,548 |
-0.27% |
97,500 |
2024/1/24 |
2,566 |
2,577 |
2,536 |
2,555 |
-0.78% |
95,700 |
2024/1/23 |
2,575 |
2,592 |
2,557 |
2,575 |
+0.94% |
93,200 |
2024/1/22 |
2,543 |
2,560 |
2,534 |
2,551 |
+0.87% |
83,800 |
2024/1/19 |
2,496 |
2,530 |
2,480 |
2,529 |
+1.36% |
68,200 |
2024/1/18 |
2,469 |
2,500 |
2,463 |
2,495 |
+1.05% |
63,600 |
2024/1/17 |
2,477 |
2,515 |
2,468 |
2,469 |
-0.32% |
84,000 |
2024/1/16 |
2,505 |
2,515 |
2,469 |
2,477 |
-1.20% |
64,900 |
2024/1/15 |
2,476 |
2,517 |
2,468 |
2,507 |
+1.25% |
51,400 |
2024/1/12 |
2,493 |
2,510 |
2,470 |
2,476 |
-0.76% |
42,100 |
2024/1/11 |
2,504 |
2,514 |
2,483 |
2,495 |
+0.48% |
52,200 |
2024/1/10 |
2,466 |
2,492 |
2,448 |
2,483 |
+0.04% |
76,600 |
2024/1/9 |
2,517 |
2,517 |
2,477 |
2,482 |
-1.63% |
52,200 |
2024/1/5 |
2,540 |
2,557 |
2,516 |
2,523 |
+1.00% |
83,700 |
2024/1/4 |
2,480 |
2,505 |
2,457 |
2,498 |
+0.48% |
53,900 |
2023/12/29 |
2,480 |
2,489 |
2,465 |
2,486 |
+0.24% |
53,200 |
2023/12/28 |
2,476 |
2,493 |
2,475 |
2,480 |
+0.20% |
39,900 |
2023/12/27 |
2,475 |
2,504 |
2,462 |
2,475 |
+0.00% |
70,400 |
2023/12/26 |
2,475 |
2,485 |
2,463 |
2,475 |
+0.41% |
69,300 |
2023/12/25 |
2,475 |
2,488 |
2,446 |
2,465 |
+0.24% |
41,700 |
2023/12/22 |
2,431 |
2,466 |
2,428 |
2,459 |
+0.78% |
52,500 |
2023/12/21 |
2,452 |
2,459 |
2,420 |
2,440 |
-0.49% |
86,800 |
2023/12/20 |
2,423 |
2,465 |
2,423 |
2,452 |
-0.28% |
61,600 |
2023/12/19 |
2,457 |
2,475 |
2,436 |
2,459 |
+0.49% |
60,100 |
2023/12/18 |
2,425 |
2,449 |
2,415 |
2,447 |
-1.13% |
51,100 |
2023/12/15 |
2,540 |
2,540 |
2,462 |
2,475 |
-2.25% |
127,600 |
2023/12/14 |
2,539 |
2,566 |
2,526 |
2,532 |
+0.04% |
51,700 |
2023/12/13 |
2,555 |
2,560 |
2,512 |
2,531 |
-0.43% |
45,400 |
2023/12/12 |
2,561 |
2,561 |
2,523 |
2,542 |
-0.47% |
51,500 |
2023/12/11 |
2,571 |
2,587 |
2,519 |
2,554 |
-0.97% |
53,900 |
2023/12/8 |
2,578 |
2,629 |
2,566 |
2,579 |
+0.04% |
62,400 |
2023/12/7 |
2,564 |
2,613 |
2,556 |
2,578 |
+0.47% |
65,500 |
2023/12/6 |
2,508 |
2,576 |
2,503 |
2,566 |
+2.15% |
52,300 |
2023/12/5 |
2,546 |
2,546 |
2,503 |
2,512 |
-1.61% |
55,800 |
2023/12/4 |
2,500 |
2,568 |
2,496 |
2,553 |
+0.63% |
71,100 |
2023/12/1 |
2,532 |
2,548 |
2,524 |
2,537 |
+1.24% |
31,600 |
2023/11/30 |
2,475 |
2,521 |
2,464 |
2,506 |
+1.09% |
72,100 |
2023/11/29 |
2,541 |
2,541 |
2,473 |
2,479 |
-2.75% |
39,000 |
2023/11/28 |
2,541 |
2,549 |
2,524 |
2,549 |
+1.07% |
29,100 |
2023/11/27 |
2,504 |
2,543 |
2,504 |
2,522 |
+0.72% |
23,000 |
2023/11/24 |
2,553 |
2,554 |
2,484 |
2,504 |
-1.46% |
38,800 |
2023/11/22 |
2,506 |
2,549 |
2,489 |
2,541 |
+2.67% |
47,700 |
2023/11/21 |
2,475 |
2,492 |
2,446 |
2,475 |
+0.00% |
53,600 |
2023/11/20 |
2,500 |
2,520 |
2,471 |
2,475 |
-0.68% |
37,200 |
2023/11/17 |
2,476 |
2,498 |
2,474 |
2,492 |
+0.65% |
39,500 |
2023/11/16 |
2,476 |
2,498 |
2,457 |
2,476 |
+0.45% |
41,300 |
2023/11/15 |
2,460 |
2,483 |
2,452 |
2,465 |
-0.40% |
56,800 |
2023/11/14 |
2,515 |
2,515 |
2,471 |
2,475 |
-0.48% |
36,300 |
2023/11/13 |
2,500 |
2,516 |
2,475 |
2,487 |
+0.69% |
50,600 |
2023/11/10 |
2,475 |
2,481 |
2,432 |
2,470 |
-0.20% |
57,500 |
2023/11/9 |
2,439 |
2,484 |
2,439 |
2,475 |
+0.94% |
80,300 |
2023/11/8 |
2,440 |
2,454 |
2,418 |
2,452 |
+0.49% |
83,000 |
2023/11/7 |
2,429 |
2,453 |
2,420 |
2,440 |
+1.41% |
69,300 |
2023/11/6 |
2,437 |
2,437 |
2,363 |
2,406 |
-0.66% |
90,900 |
2023/11/2 |
2,413 |
2,462 |
2,395 |
2,422 |
+2.50% |
95,200 |
2023/11/1 |
2,297 |
2,373 |
2,283 |
2,363 |
-3.43% |
162,700 |
2023/10/31 |
2,402 |
2,490 |
2,387 |
2,447 |
+1.87% |
172,400 |
2023/10/30 |
2,437 |
2,443 |
2,397 |
2,402 |
-1.84% |
215,700 |
2023/10/27 |
2,427 |
2,447 |
2,418 |
2,447 |
+2.00% |
70,100 |
2023/10/26 |
2,410 |
2,431 |
2,382 |
2,399 |
-0.08% |
56,900 |
|