日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,712 |
2,753 |
2,692 |
2,740 |
+0.62% |
14,100 |
2024/4/25 |
2,735 |
2,765 |
2,723 |
2,723 |
-1.45% |
7,200 |
2024/4/24 |
2,729 |
2,765 |
2,729 |
2,763 |
+0.84% |
9,100 |
2024/4/23 |
2,736 |
2,747 |
2,713 |
2,740 |
+0.88% |
7,800 |
2024/4/22 |
2,703 |
2,751 |
2,703 |
2,716 |
+0.48% |
9,700 |
2024/4/19 |
2,775 |
2,775 |
2,672 |
2,703 |
-2.84% |
24,900 |
2024/4/18 |
2,750 |
2,786 |
2,748 |
2,782 |
+1.64% |
8,600 |
2024/4/17 |
2,766 |
2,768 |
2,735 |
2,737 |
+0.77% |
26,300 |
2024/4/16 |
2,730 |
2,758 |
2,693 |
2,716 |
-1.88% |
24,000 |
2024/4/15 |
2,821 |
2,825 |
2,763 |
2,768 |
-2.02% |
13,400 |
2024/4/12 |
2,824 |
2,844 |
2,810 |
2,825 |
+0.93% |
16,500 |
2024/4/11 |
2,775 |
2,815 |
2,770 |
2,799 |
+0.61% |
16,000 |
2024/4/10 |
2,757 |
2,793 |
2,756 |
2,782 |
+1.02% |
15,000 |
2024/4/9 |
2,745 |
2,769 |
2,735 |
2,754 |
+0.69% |
11,600 |
2024/4/8 |
2,725 |
2,745 |
2,714 |
2,735 |
+0.96% |
18,100 |
2024/4/5 |
2,709 |
2,710 |
2,680 |
2,709 |
-0.48% |
14,400 |
2024/4/4 |
2,711 |
2,729 |
2,695 |
2,722 |
+0.41% |
16,100 |
2024/4/3 |
2,707 |
2,734 |
2,691 |
2,711 |
-0.04% |
23,100 |
2024/4/2 |
2,756 |
2,760 |
2,679 |
2,712 |
-1.60% |
23,000 |
2024/4/1 |
2,772 |
2,780 |
2,751 |
2,756 |
+0.00% |
19,000 |
2024/3/29 |
2,747 |
2,767 |
2,724 |
2,756 |
+2.84% |
24,600 |
2024/3/28 |
2,705 |
2,722 |
2,670 |
2,680 |
-0.85% |
13,400 |
2024/3/27 |
2,692 |
2,709 |
2,690 |
2,703 |
+0.78% |
17,400 |
2024/3/26 |
2,671 |
2,691 |
2,669 |
2,682 |
+0.26% |
9,000 |
2024/3/25 |
2,719 |
2,725 |
2,674 |
2,675 |
-1.73% |
19,000 |
2024/3/22 |
2,667 |
2,730 |
2,667 |
2,722 |
+1.99% |
30,500 |
2024/3/21 |
2,700 |
2,704 |
2,666 |
2,669 |
-0.52% |
22,000 |
2024/3/19 |
2,653 |
2,702 |
2,640 |
2,683 |
+2.48% |
44,800 |
2024/3/18 |
2,580 |
2,626 |
2,580 |
2,618 |
+1.71% |
26,400 |
2024/3/15 |
2,543 |
2,577 |
2,534 |
2,574 |
+1.42% |
26,900 |
2024/3/14 |
2,540 |
2,542 |
2,518 |
2,538 |
+0.20% |
19,100 |
2024/3/13 |
2,600 |
2,600 |
2,531 |
2,533 |
-1.67% |
30,300 |
2024/3/12 |
2,586 |
2,586 |
2,540 |
2,576 |
-0.39% |
30,200 |
2024/3/11 |
2,626 |
2,635 |
2,573 |
2,586 |
-1.97% |
30,500 |
2024/3/8 |
2,622 |
2,655 |
2,622 |
2,638 |
+0.61% |
21,700 |
2024/3/7 |
2,670 |
2,682 |
2,610 |
2,622 |
-1.09% |
21,600 |
2024/3/6 |
2,637 |
2,675 |
2,637 |
2,651 |
+0.53% |
18,300 |
2024/3/5 |
2,627 |
2,643 |
2,600 |
2,637 |
+0.38% |
21,700 |
2024/3/4 |
2,687 |
2,695 |
2,627 |
2,627 |
-1.76% |
29,500 |
2024/3/1 |
2,716 |
2,728 |
2,674 |
2,674 |
-1.98% |
21,300 |
2024/2/29 |
2,749 |
2,750 |
2,723 |
2,728 |
-0.29% |
15,700 |
2024/2/28 |
2,721 |
2,766 |
2,721 |
2,736 |
+0.55% |
19,400 |
2024/2/27 |
2,702 |
2,734 |
2,702 |
2,721 |
+0.70% |
22,500 |
2024/2/26 |
2,668 |
2,727 |
2,668 |
2,702 |
+1.27% |
28,800 |
2024/2/22 |
2,645 |
2,668 |
2,613 |
2,668 |
+0.60% |
33,600 |
2024/2/21 |
2,662 |
2,673 |
2,636 |
2,652 |
-0.75% |
39,000 |
2024/2/20 |
2,675 |
2,699 |
2,658 |
2,672 |
+0.00% |
28,600 |
2024/2/19 |
2,654 |
2,687 |
2,654 |
2,672 |
+1.37% |
22,100 |
2024/2/16 |
2,623 |
2,671 |
2,605 |
2,636 |
+1.19% |
32,900 |
2024/2/15 |
2,655 |
2,676 |
2,581 |
2,605 |
-1.77% |
74,300 |
2024/2/14 |
2,700 |
2,718 |
2,641 |
2,652 |
-2.10% |
63,600 |
2024/2/13 |
2,662 |
2,730 |
2,662 |
2,709 |
-9.37% |
134,900 |
2024/2/9 |
2,954 |
3,005 |
2,953 |
2,989 |
+1.18% |
27,200 |
2024/2/8 |
2,957 |
2,974 |
2,920 |
2,954 |
-0.10% |
24,100 |
2024/2/7 |
2,940 |
2,971 |
2,934 |
2,957 |
+0.20% |
9,600 |
2024/2/6 |
3,000 |
3,000 |
2,951 |
2,951 |
-1.34% |
15,400 |
2024/2/5 |
3,015 |
3,020 |
2,980 |
2,991 |
+0.23% |
16,500 |
2024/2/2 |
2,980 |
3,025 |
2,980 |
2,984 |
+0.13% |
24,600 |
2024/2/1 |
2,973 |
3,005 |
2,957 |
2,980 |
+0.24% |
36,000 |
2024/1/31 |
2,947 |
2,973 |
2,918 |
2,973 |
+0.99% |
17,300 |
2024/1/30 |
2,940 |
2,956 |
2,933 |
2,944 |
+0.17% |
14,500 |
2024/1/29 |
2,905 |
2,939 |
2,905 |
2,939 |
+0.65% |
10,500 |
2024/1/26 |
2,925 |
2,959 |
2,914 |
2,920 |
-1.28% |
17,800 |
2024/1/25 |
2,931 |
2,967 |
2,930 |
2,958 |
+0.78% |
13,800 |
2024/1/24 |
2,976 |
2,998 |
2,929 |
2,935 |
-0.58% |
15,600 |
2024/1/23 |
2,993 |
3,000 |
2,940 |
2,952 |
-0.37% |
28,100 |
2024/1/22 |
2,930 |
2,981 |
2,924 |
2,963 |
+1.93% |
28,500 |
2024/1/19 |
2,914 |
2,934 |
2,900 |
2,907 |
-0.10% |
13,300 |
2024/1/18 |
2,902 |
2,941 |
2,902 |
2,910 |
+0.31% |
12,800 |
2024/1/17 |
2,932 |
2,935 |
2,893 |
2,901 |
+0.14% |
28,900 |
2024/1/16 |
2,934 |
2,957 |
2,885 |
2,897 |
-0.65% |
23,800 |
2024/1/15 |
2,900 |
2,933 |
2,899 |
2,916 |
+0.93% |
23,800 |
2024/1/12 |
2,889 |
2,900 |
2,868 |
2,889 |
+0.21% |
19,300 |
2024/1/11 |
2,922 |
2,928 |
2,868 |
2,883 |
-0.59% |
27,600 |
2024/1/10 |
2,891 |
2,921 |
2,891 |
2,900 |
+0.45% |
23,700 |
2024/1/9 |
2,840 |
2,905 |
2,840 |
2,887 |
+2.59% |
43,700 |
2024/1/5 |
2,799 |
2,826 |
2,782 |
2,814 |
+0.90% |
23,000 |
2024/1/4 |
2,742 |
2,789 |
2,720 |
2,789 |
+0.76% |
13,100 |
2023/12/29 |
2,780 |
2,780 |
2,740 |
2,768 |
-0.32% |
18,600 |
2023/12/28 |
2,710 |
2,781 |
2,710 |
2,777 |
+2.10% |
31,700 |
2023/12/27 |
2,706 |
2,737 |
2,706 |
2,720 |
+0.52% |
58,500 |
2023/12/26 |
2,693 |
2,720 |
2,693 |
2,706 |
+0.07% |
24,400 |
2023/12/25 |
2,710 |
2,723 |
2,693 |
2,704 |
+0.33% |
23,700 |
2023/12/22 |
2,699 |
2,721 |
2,684 |
2,695 |
-0.15% |
19,100 |
2023/12/21 |
2,675 |
2,712 |
2,675 |
2,699 |
-0.59% |
23,400 |
2023/12/20 |
2,705 |
2,732 |
2,705 |
2,715 |
+0.56% |
16,000 |
2023/12/19 |
2,677 |
2,710 |
2,660 |
2,700 |
+1.85% |
27,400 |
2023/12/18 |
2,663 |
2,663 |
2,625 |
2,651 |
-1.05% |
22,100 |
2023/12/15 |
2,650 |
2,705 |
2,650 |
2,679 |
+1.94% |
28,400 |
2023/12/14 |
2,677 |
2,677 |
2,613 |
2,628 |
-1.09% |
28,100 |
2023/12/13 |
2,677 |
2,680 |
2,633 |
2,657 |
-1.23% |
28,300 |
2023/12/12 |
2,726 |
2,726 |
2,685 |
2,690 |
-0.74% |
18,500 |
2023/12/11 |
2,677 |
2,710 |
2,677 |
2,710 |
+2.15% |
16,000 |
2023/12/8 |
2,663 |
2,690 |
2,645 |
2,653 |
-1.27% |
41,500 |
2023/12/7 |
2,685 |
2,705 |
2,667 |
2,687 |
-0.44% |
31,700 |
2023/12/6 |
2,681 |
2,720 |
2,681 |
2,699 |
+0.22% |
24,200 |
2023/12/5 |
2,735 |
2,748 |
2,691 |
2,693 |
-2.18% |
30,600 |
2023/12/4 |
2,750 |
2,768 |
2,720 |
2,753 |
+0.07% |
19,600 |
2023/12/1 |
2,780 |
2,783 |
2,748 |
2,751 |
-1.01% |
18,000 |
2023/11/30 |
2,790 |
2,793 |
2,750 |
2,779 |
+0.00% |
14,200 |
2023/11/29 |
2,773 |
2,791 |
2,764 |
2,779 |
+0.07% |
9,400 |
2023/11/28 |
2,783 |
2,793 |
2,762 |
2,777 |
-0.22% |
13,900 |
2023/11/27 |
2,851 |
2,851 |
2,775 |
2,783 |
-2.14% |
25,000 |
2023/11/24 |
2,829 |
2,904 |
2,814 |
2,844 |
+0.74% |
40,500 |
2023/11/22 |
2,775 |
2,824 |
2,770 |
2,823 |
+1.69% |
17,700 |
2023/11/21 |
2,780 |
2,802 |
2,776 |
2,776 |
-0.18% |
11,700 |
2023/11/20 |
2,750 |
2,806 |
2,750 |
2,781 |
+0.80% |
27,400 |
2023/11/17 |
2,765 |
2,772 |
2,732 |
2,759 |
-0.22% |
18,100 |
2023/11/16 |
2,771 |
2,787 |
2,764 |
2,765 |
-1.11% |
12,700 |
2023/11/15 |
2,760 |
2,803 |
2,745 |
2,796 |
+1.71% |
30,000 |
2023/11/14 |
2,816 |
2,838 |
2,734 |
2,749 |
-2.83% |
48,500 |
2023/11/13 |
2,829 |
2,921 |
2,814 |
2,829 |
+1.33% |
70,700 |
2023/11/10 |
2,786 |
2,799 |
2,747 |
2,792 |
-0.78% |
32,300 |
2023/11/9 |
2,768 |
2,814 |
2,763 |
2,814 |
+1.66% |
17,100 |
2023/11/8 |
2,820 |
2,835 |
2,755 |
2,768 |
-1.84% |
16,700 |
2023/11/7 |
2,864 |
2,864 |
2,813 |
2,820 |
-1.16% |
13,000 |
2023/11/6 |
2,843 |
2,858 |
2,815 |
2,853 |
+2.15% |
22,500 |
2023/11/2 |
2,742 |
2,793 |
2,742 |
2,793 |
+1.86% |
17,000 |
2023/11/1 |
2,754 |
2,758 |
2,721 |
2,742 |
+1.22% |
26,100 |
2023/10/31 |
2,676 |
2,709 |
2,625 |
2,709 |
+1.23% |
28,600 |
2023/10/30 |
2,675 |
2,689 |
2,650 |
2,676 |
+0.00% |
29,200 |
2023/10/27 |
2,640 |
2,694 |
2,640 |
2,676 |
+1.52% |
21,800 |
2023/10/26 |
2,630 |
2,655 |
2,612 |
2,636 |
-0.53% |
24,500 |
|