日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,720 |
2,769 |
2,700 |
2,748 |
+1.74% |
19,800 |
2024/4/25 |
2,765 |
2,766 |
2,701 |
2,701 |
-3.12% |
18,600 |
2024/4/24 |
2,735 |
2,824 |
2,721 |
2,788 |
+3.22% |
32,800 |
2024/4/23 |
2,727 |
2,734 |
2,669 |
2,701 |
-0.95% |
20,400 |
2024/4/22 |
2,731 |
2,773 |
2,676 |
2,727 |
+0.81% |
27,800 |
2024/4/19 |
2,815 |
2,875 |
2,655 |
2,705 |
-4.45% |
44,000 |
2024/4/18 |
2,752 |
2,857 |
2,731 |
2,831 |
+2.09% |
47,500 |
2024/4/17 |
2,992 |
2,993 |
2,730 |
2,773 |
-7.32% |
121,200 |
2024/4/16 |
2,875 |
3,140 |
2,875 |
2,992 |
+4.07% |
114,400 |
2024/4/15 |
2,880 |
2,949 |
2,872 |
2,875 |
-0.28% |
24,800 |
2024/4/12 |
2,898 |
2,923 |
2,850 |
2,883 |
-0.52% |
47,300 |
2024/4/11 |
2,954 |
2,968 |
2,877 |
2,898 |
-2.91% |
53,800 |
2024/4/10 |
3,010 |
3,055 |
2,985 |
2,985 |
-1.16% |
20,300 |
2024/4/9 |
3,020 |
3,090 |
2,996 |
3,020 |
+0.00% |
33,900 |
2024/4/8 |
2,963 |
3,070 |
2,919 |
3,020 |
+2.65% |
58,600 |
2024/4/5 |
3,030 |
3,065 |
2,934 |
2,942 |
-3.06% |
66,400 |
2024/4/4 |
3,145 |
3,145 |
3,025 |
3,035 |
-2.57% |
58,800 |
2024/4/3 |
3,125 |
3,165 |
3,075 |
3,115 |
-0.32% |
62,300 |
2024/4/2 |
3,195 |
3,265 |
3,125 |
3,125 |
-2.19% |
41,600 |
2024/4/1 |
3,250 |
3,315 |
3,165 |
3,195 |
-1.69% |
50,800 |
2024/3/29 |
3,275 |
3,370 |
3,245 |
3,250 |
-0.76% |
56,500 |
2024/3/28 |
3,410 |
3,450 |
3,230 |
3,275 |
-3.25% |
99,500 |
2024/3/27 |
3,325 |
3,445 |
3,310 |
3,385 |
+1.35% |
78,600 |
2024/3/26 |
3,315 |
3,355 |
3,260 |
3,340 |
+0.75% |
58,600 |
2024/3/25 |
3,340 |
3,400 |
3,245 |
3,315 |
-0.90% |
66,400 |
2024/3/22 |
3,325 |
3,400 |
3,240 |
3,345 |
-0.30% |
94,000 |
2024/3/21 |
3,500 |
3,535 |
3,340 |
3,355 |
-1.90% |
140,200 |
2024/3/19 |
3,305 |
3,440 |
3,270 |
3,420 |
+3.01% |
122,700 |
2024/3/18 |
3,405 |
3,445 |
3,170 |
3,320 |
-0.60% |
102,400 |
2024/3/15 |
3,230 |
3,350 |
3,210 |
3,340 |
+6.71% |
115,500 |
2024/3/14 |
3,180 |
3,255 |
3,060 |
3,130 |
-0.48% |
105,100 |
2024/3/13 |
3,260 |
3,345 |
3,100 |
3,145 |
-3.38% |
119,700 |
2024/3/12 |
3,065 |
3,300 |
3,050 |
3,255 |
+5.51% |
184,900 |
2024/3/11 |
2,970 |
3,195 |
2,905 |
3,085 |
+1.65% |
113,500 |
2024/3/8 |
3,085 |
3,170 |
2,990 |
3,035 |
+0.66% |
160,500 |
2024/3/7 |
2,853 |
3,035 |
2,835 |
3,015 |
+9.52% |
277,500 |
2024/3/6 |
2,634 |
2,810 |
2,623 |
2,753 |
+3.89% |
94,800 |
2024/3/5 |
2,685 |
2,710 |
2,602 |
2,650 |
-0.60% |
36,900 |
2024/3/4 |
2,653 |
2,726 |
2,653 |
2,666 |
+0.49% |
66,200 |
2024/3/1 |
2,756 |
2,807 |
2,653 |
2,653 |
-3.70% |
75,700 |
2024/2/29 |
2,964 |
2,971 |
2,740 |
2,755 |
-7.71% |
195,300 |
2024/2/28 |
2,650 |
3,055 |
2,650 |
2,985 |
+13.71% |
526,800 |
2024/2/27 |
2,526 |
2,640 |
2,445 |
2,625 |
+3.55% |
149,900 |
2024/2/26 |
2,410 |
2,587 |
2,410 |
2,535 |
+5.62% |
180,100 |
2024/2/22 |
2,473 |
2,475 |
2,390 |
2,400 |
-1.52% |
64,800 |
2024/2/21 |
2,451 |
2,509 |
2,383 |
2,437 |
-0.12% |
127,000 |
2024/2/20 |
2,431 |
2,490 |
2,426 |
2,440 |
+2.26% |
85,500 |
2024/2/19 |
2,343 |
2,480 |
2,319 |
2,386 |
+3.29% |
129,700 |
2024/2/16 |
2,391 |
2,391 |
2,262 |
2,310 |
-3.87% |
171,200 |
2024/2/15 |
2,435 |
2,450 |
2,191 |
2,403 |
-8.80% |
470,600 |
2024/2/14 |
2,500 |
2,688 |
2,480 |
2,635 |
+4.48% |
223,000 |
2024/2/13 |
2,599 |
2,624 |
2,508 |
2,522 |
-1.21% |
111,000 |
2024/2/9 |
2,446 |
2,573 |
2,413 |
2,553 |
+4.37% |
91,400 |
2024/2/8 |
2,405 |
2,496 |
2,316 |
2,446 |
+1.45% |
131,500 |
2024/2/7 |
2,522 |
2,540 |
2,401 |
2,411 |
-3.33% |
126,500 |
2024/2/6 |
2,500 |
2,524 |
2,443 |
2,494 |
-1.27% |
104,800 |
2024/2/5 |
2,682 |
2,682 |
2,462 |
2,526 |
-4.32% |
209,000 |
2024/2/2 |
2,705 |
2,709 |
2,610 |
2,640 |
-2.22% |
89,200 |
2024/2/1 |
2,741 |
2,790 |
2,650 |
2,700 |
-3.16% |
134,500 |
2024/1/31 |
2,780 |
2,873 |
2,687 |
2,788 |
-0.07% |
180,200 |
2024/1/30 |
2,594 |
2,820 |
2,561 |
2,790 |
+8.43% |
241,600 |
2024/1/29 |
2,625 |
2,635 |
2,533 |
2,573 |
-1.34% |
74,200 |
2024/1/26 |
2,630 |
2,666 |
2,567 |
2,608 |
-1.25% |
89,300 |
2024/1/25 |
2,680 |
2,681 |
2,595 |
2,641 |
-2.00% |
120,100 |
2024/1/24 |
2,714 |
2,760 |
2,604 |
2,695 |
-0.77% |
140,900 |
2024/1/23 |
2,700 |
2,828 |
2,698 |
2,716 |
+0.59% |
292,900 |
2024/1/22 |
2,632 |
2,700 |
2,590 |
2,700 |
+3.29% |
200,800 |
2024/1/19 |
2,549 |
2,677 |
2,515 |
2,614 |
+1.87% |
340,500 |
2024/1/18 |
2,449 |
2,566 |
2,370 |
2,566 |
+7.36% |
362,200 |
2024/1/17 |
2,359 |
2,405 |
2,270 |
2,390 |
+2.80% |
225,900 |
2024/1/16 |
2,230 |
2,378 |
2,205 |
2,325 |
+6.36% |
246,300 |
2024/1/15 |
2,220 |
2,230 |
2,166 |
2,186 |
-2.28% |
162,200 |
2024/1/12 |
2,301 |
2,383 |
2,230 |
2,237 |
-3.83% |
254,600 |
2024/1/11 |
2,379 |
2,410 |
2,233 |
2,326 |
-1.36% |
324,000 |
2024/1/10 |
2,544 |
2,548 |
2,327 |
2,358 |
-3.95% |
803,500 |
2024/1/9 |
2,230 |
2,462 |
2,228 |
2,455 |
+10.09% |
618,700 |
2024/1/5 |
2,282 |
2,379 |
2,210 |
2,230 |
-2.15% |
471,600 |
2024/1/4 |
2,160 |
2,340 |
2,120 |
2,279 |
+3.87% |
812,100 |
2023/12/29 |
1,985 |
2,276 |
1,983 |
2,194 |
+9.10% |
952,300 |
2023/12/28 |
1,907 |
2,090 |
1,907 |
2,011 |
+5.45% |
1,075,000 |
2023/12/27 |
1,863 |
1,928 |
1,860 |
1,907 |
+0.42% |
297,500 |
2023/12/26 |
1,850 |
2,013 |
1,814 |
1,899 |
+5.50% |
873,200 |
2023/12/25 |
1,797 |
1,865 |
1,765 |
1,800 |
-1.15% |
205,300 |
2023/12/22 |
1,798 |
1,844 |
1,770 |
1,821 |
+0.61% |
208,200 |
2023/12/21 |
1,890 |
1,898 |
1,797 |
1,810 |
-3.72% |
269,400 |
2023/12/20 |
1,880 |
1,920 |
1,793 |
1,880 |
-1.36% |
914,000 |
2023/12/19 |
1,960 |
2,080 |
1,859 |
1,906 |
-0.26% |
3,269,100 |
2023/12/18 |
1,700 |
1,985 |
1,656 |
1,911 |
+13.75% |
1,995,900 |
2023/12/15 |
1,822 |
1,888 |
1,610 |
1,680 |
--- |
3,865,300 |
|