日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,147 |
2,206 |
2,126 |
2,185 |
+0.74% |
1,127,100 |
2024/4/25 |
2,178 |
2,201 |
2,147 |
2,169 |
-0.60% |
633,900 |
2024/4/24 |
2,208 |
2,232 |
2,170 |
2,182 |
-0.46% |
510,100 |
2024/4/23 |
2,226 |
2,262 |
2,156 |
2,192 |
-1.53% |
804,500 |
2024/4/22 |
2,290 |
2,290 |
2,188 |
2,226 |
-2.79% |
860,100 |
2024/4/19 |
2,355 |
2,367 |
2,270 |
2,290 |
-2.72% |
590,900 |
2024/4/18 |
2,274 |
2,397 |
2,254 |
2,354 |
+1.73% |
795,000 |
2024/4/17 |
2,294 |
2,340 |
2,252 |
2,314 |
+0.83% |
606,100 |
2024/4/16 |
2,284 |
2,336 |
2,259 |
2,295 |
-0.74% |
577,900 |
2024/4/15 |
2,298 |
2,327 |
2,255 |
2,312 |
-0.47% |
639,500 |
2024/4/12 |
2,402 |
2,444 |
2,323 |
2,323 |
-4.29% |
975,900 |
2024/4/11 |
2,498 |
2,519 |
2,427 |
2,427 |
-2.80% |
532,700 |
2024/4/10 |
2,450 |
2,518 |
2,441 |
2,497 |
+1.09% |
559,500 |
2024/4/9 |
2,515 |
2,549 |
2,463 |
2,470 |
-3.02% |
665,500 |
2024/4/8 |
2,510 |
2,567 |
2,502 |
2,547 |
+2.54% |
911,800 |
2024/4/5 |
2,440 |
2,490 |
2,414 |
2,484 |
+0.40% |
745,800 |
2024/4/4 |
2,407 |
2,505 |
2,407 |
2,474 |
+3.73% |
725,900 |
2024/4/3 |
2,398 |
2,457 |
2,348 |
2,385 |
-1.73% |
805,500 |
2024/4/2 |
2,501 |
2,505 |
2,415 |
2,427 |
-3.31% |
906,000 |
2024/4/1 |
2,559 |
2,575 |
2,508 |
2,510 |
-1.91% |
596,600 |
2024/3/29 |
2,622 |
2,622 |
2,540 |
2,559 |
-1.35% |
540,700 |
2024/3/28 |
2,588 |
2,625 |
2,553 |
2,594 |
+0.62% |
637,300 |
2024/3/27 |
2,560 |
2,623 |
2,512 |
2,578 |
+0.66% |
720,400 |
2024/3/26 |
2,630 |
2,635 |
2,559 |
2,561 |
-3.36% |
849,900 |
2024/3/25 |
2,705 |
2,715 |
2,635 |
2,650 |
-1.92% |
803,500 |
2024/3/22 |
2,680 |
2,710 |
2,645 |
2,702 |
+0.07% |
1,263,000 |
2024/3/21 |
2,694 |
2,757 |
2,666 |
2,700 |
+2.66% |
1,812,400 |
2024/3/19 |
2,571 |
2,754 |
2,566 |
2,630 |
+1.39% |
3,677,500 |
2024/3/18 |
2,469 |
2,608 |
2,411 |
2,594 |
+5.83% |
5,206,000 |
2024/3/15 |
2,440 |
2,546 |
2,440 |
2,451 |
-21.94% |
12,170,000 |
2024/3/14 |
3,105 |
3,175 |
3,070 |
3,140 |
-0.79% |
1,342,200 |
2024/3/13 |
3,345 |
3,350 |
3,140 |
3,165 |
-5.38% |
1,634,300 |
2024/3/12 |
3,240 |
3,350 |
3,235 |
3,345 |
+3.24% |
947,400 |
2024/3/11 |
3,285 |
3,325 |
3,210 |
3,240 |
-2.99% |
921,500 |
2024/3/8 |
3,290 |
3,395 |
3,265 |
3,340 |
+1.83% |
1,082,000 |
2024/3/7 |
3,255 |
3,310 |
3,180 |
3,280 |
+1.86% |
1,537,400 |
2024/3/6 |
3,120 |
3,260 |
3,105 |
3,220 |
+4.04% |
1,552,300 |
2024/3/5 |
3,050 |
3,130 |
3,025 |
3,095 |
-0.48% |
1,156,300 |
2024/3/4 |
3,180 |
3,180 |
3,085 |
3,110 |
-2.51% |
1,092,700 |
2024/3/1 |
3,270 |
3,270 |
3,170 |
3,190 |
-1.85% |
1,073,400 |
2024/2/29 |
3,100 |
3,270 |
3,050 |
3,250 |
+4.67% |
1,676,800 |
2024/2/28 |
3,105 |
3,155 |
3,085 |
3,105 |
+0.65% |
807,000 |
2024/2/27 |
3,095 |
3,115 |
3,050 |
3,085 |
+0.49% |
779,100 |
2024/2/26 |
3,045 |
3,095 |
3,010 |
3,070 |
+0.99% |
842,600 |
2024/2/22 |
3,155 |
3,180 |
3,025 |
3,040 |
-2.25% |
1,226,500 |
2024/2/21 |
3,110 |
3,135 |
3,065 |
3,110 |
+0.00% |
957,000 |
2024/2/20 |
3,150 |
3,150 |
3,100 |
3,110 |
-1.27% |
957,700 |
2024/2/19 |
3,190 |
3,245 |
3,130 |
3,150 |
+0.00% |
1,254,400 |
2024/2/16 |
3,120 |
3,175 |
3,090 |
3,150 |
+2.11% |
1,164,300 |
2024/2/15 |
3,145 |
3,150 |
3,070 |
3,085 |
-1.44% |
1,375,700 |
2024/2/14 |
3,115 |
3,215 |
3,085 |
3,130 |
-2.03% |
1,763,200 |
2024/2/13 |
3,340 |
3,340 |
3,180 |
3,195 |
-4.05% |
1,507,800 |
2024/2/9 |
3,400 |
3,400 |
3,285 |
3,330 |
-1.04% |
1,360,600 |
2024/2/8 |
3,405 |
3,460 |
3,360 |
3,365 |
-0.44% |
1,402,000 |
2024/2/7 |
3,580 |
3,590 |
3,325 |
3,380 |
-6.50% |
2,715,300 |
2024/2/6 |
3,800 |
3,800 |
3,615 |
3,615 |
-5.37% |
1,544,700 |
2024/2/5 |
3,710 |
3,850 |
3,680 |
3,820 |
+1.87% |
913,400 |
2024/2/2 |
3,780 |
3,805 |
3,715 |
3,750 |
-0.13% |
787,800 |
2024/2/1 |
3,735 |
3,785 |
3,700 |
3,755 |
-0.79% |
814,200 |
2024/1/31 |
3,675 |
3,785 |
3,655 |
3,785 |
+2.16% |
925,700 |
2024/1/30 |
3,805 |
3,830 |
3,675 |
3,705 |
-2.11% |
3,100,300 |
2024/1/29 |
3,800 |
3,835 |
3,720 |
3,785 |
+0.40% |
1,449,100 |
2024/1/26 |
3,740 |
3,795 |
3,675 |
3,770 |
-0.13% |
1,311,400 |
2024/1/25 |
3,710 |
3,800 |
3,660 |
3,775 |
+3.71% |
1,794,000 |
2024/1/24 |
3,510 |
3,645 |
3,500 |
3,640 |
+3.85% |
1,574,400 |
2024/1/23 |
3,590 |
3,600 |
3,460 |
3,505 |
-0.43% |
1,339,700 |
2024/1/22 |
3,405 |
3,520 |
3,345 |
3,520 |
+5.55% |
1,887,100 |
2024/1/19 |
3,255 |
3,335 |
3,245 |
3,335 |
+2.77% |
1,031,000 |
2024/1/18 |
3,170 |
3,270 |
3,165 |
3,245 |
+1.88% |
1,102,900 |
2024/1/17 |
3,220 |
3,235 |
3,165 |
3,185 |
-1.39% |
1,282,500 |
2024/1/16 |
3,340 |
3,390 |
3,230 |
3,230 |
-3.15% |
1,166,100 |
2024/1/15 |
3,395 |
3,410 |
3,300 |
3,335 |
-1.77% |
1,349,100 |
2024/1/12 |
3,505 |
3,545 |
3,365 |
3,395 |
-0.15% |
2,145,300 |
2024/1/11 |
3,350 |
3,445 |
3,305 |
3,400 |
+5.92% |
3,160,900 |
2024/1/10 |
3,235 |
3,245 |
3,175 |
3,210 |
+0.63% |
815,500 |
2024/1/9 |
3,175 |
3,195 |
3,120 |
3,190 |
+1.92% |
1,118,300 |
2024/1/5 |
3,260 |
3,270 |
3,125 |
3,130 |
-3.99% |
1,367,400 |
2024/1/4 |
3,080 |
3,270 |
3,070 |
3,260 |
+4.82% |
1,270,600 |
2023/12/29 |
3,115 |
3,140 |
3,090 |
3,110 |
-1.27% |
834,600 |
2023/12/28 |
3,125 |
3,165 |
3,090 |
3,150 |
+0.48% |
731,400 |
2023/12/27 |
3,165 |
3,195 |
3,125 |
3,135 |
-1.42% |
891,900 |
2023/12/26 |
3,180 |
3,210 |
3,125 |
3,180 |
-0.78% |
789,900 |
2023/12/25 |
3,275 |
3,315 |
3,185 |
3,205 |
-1.99% |
943,600 |
2023/12/22 |
3,315 |
3,350 |
3,270 |
3,270 |
-1.21% |
874,800 |
2023/12/21 |
3,250 |
3,335 |
3,235 |
3,310 |
+0.46% |
1,242,200 |
2023/12/20 |
3,265 |
3,385 |
3,260 |
3,295 |
+1.07% |
2,056,000 |
2023/12/19 |
3,125 |
3,310 |
3,085 |
3,260 |
+6.71% |
4,089,600 |
2023/12/18 |
3,190 |
3,200 |
3,050 |
3,055 |
-3.63% |
1,988,200 |
2023/12/15 |
3,190 |
3,390 |
3,115 |
3,170 |
-13.62% |
7,976,300 |
2023/12/14 |
3,730 |
3,790 |
3,625 |
3,670 |
+0.00% |
2,358,800 |
2023/12/13 |
3,560 |
3,685 |
3,550 |
3,670 |
-0.81% |
1,518,500 |
2023/12/12 |
3,855 |
3,855 |
3,620 |
3,700 |
-4.02% |
2,290,600 |
2023/12/11 |
3,865 |
3,950 |
3,835 |
3,855 |
+0.13% |
1,485,600 |
2023/12/8 |
3,870 |
3,955 |
3,820 |
3,850 |
+0.13% |
1,509,700 |
2023/12/7 |
3,860 |
3,895 |
3,800 |
3,845 |
-0.90% |
923,000 |
2023/12/6 |
3,745 |
3,900 |
3,735 |
3,880 |
+4.58% |
1,448,100 |
2023/12/5 |
3,800 |
3,800 |
3,705 |
3,710 |
-3.26% |
1,066,400 |
2023/12/4 |
3,805 |
3,860 |
3,730 |
3,835 |
+1.59% |
1,109,200 |
2023/12/1 |
3,880 |
3,885 |
3,755 |
3,775 |
-1.95% |
1,136,300 |
2023/11/30 |
3,830 |
3,865 |
3,770 |
3,850 |
+3.36% |
2,194,400 |
2023/11/29 |
3,655 |
3,780 |
3,650 |
3,725 |
+2.48% |
1,335,700 |
2023/11/28 |
3,650 |
3,675 |
3,600 |
3,635 |
-1.09% |
761,300 |
2023/11/27 |
3,750 |
3,760 |
3,655 |
3,675 |
-1.21% |
748,900 |
2023/11/24 |
3,725 |
3,820 |
3,700 |
3,720 |
+0.81% |
1,040,300 |
2023/11/22 |
3,795 |
3,795 |
3,675 |
3,690 |
-4.03% |
1,360,100 |
2023/11/21 |
3,800 |
3,845 |
3,710 |
3,845 |
+2.67% |
1,284,500 |
2023/11/20 |
3,560 |
3,765 |
3,560 |
3,745 |
+5.05% |
1,942,600 |
2023/11/17 |
3,575 |
3,610 |
3,490 |
3,565 |
+0.00% |
1,063,600 |
2023/11/16 |
3,600 |
3,610 |
3,510 |
3,565 |
-2.19% |
1,549,100 |
2023/11/15 |
3,680 |
3,680 |
3,575 |
3,645 |
+2.82% |
1,566,900 |
2023/11/14 |
3,685 |
3,685 |
3,530 |
3,545 |
-2.21% |
1,065,900 |
2023/11/13 |
3,655 |
3,715 |
3,595 |
3,625 |
+0.00% |
1,121,800 |
2023/11/10 |
3,575 |
3,650 |
3,515 |
3,625 |
-2.03% |
1,104,200 |
2023/11/9 |
3,615 |
3,705 |
3,565 |
3,700 |
+1.93% |
1,128,200 |
2023/11/8 |
3,660 |
3,685 |
3,575 |
3,630 |
+0.69% |
1,177,500 |
2023/11/7 |
3,645 |
3,675 |
3,590 |
3,605 |
-2.83% |
967,500 |
2023/11/6 |
3,650 |
3,745 |
3,630 |
3,710 |
+3.78% |
1,705,600 |
2023/11/2 |
3,595 |
3,630 |
3,505 |
3,575 |
+0.56% |
1,512,800 |
2023/11/1 |
3,505 |
3,565 |
3,450 |
3,555 |
+1.86% |
1,482,300 |
2023/10/31 |
3,340 |
3,500 |
3,310 |
3,490 |
+5.92% |
1,775,400 |
2023/10/30 |
3,205 |
3,330 |
3,200 |
3,295 |
+3.29% |
1,281,800 |
2023/10/27 |
3,220 |
3,245 |
3,155 |
3,190 |
-0.62% |
1,036,500 |
2023/10/26 |
3,280 |
3,285 |
3,180 |
3,210 |
-3.89% |
1,572,900 |
|