日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,890 |
2,920 |
2,833 |
2,862 |
+0.39% |
334,800 |
2024/4/22 |
2,896 |
2,896 |
2,805 |
2,851 |
-1.32% |
562,300 |
2024/4/19 |
2,998 |
3,010 |
2,835 |
2,889 |
-5.12% |
500,700 |
2024/4/18 |
3,060 |
3,075 |
3,000 |
3,045 |
-0.49% |
313,200 |
2024/4/17 |
3,065 |
3,125 |
2,998 |
3,060 |
+0.16% |
333,100 |
2024/4/16 |
3,150 |
3,170 |
3,055 |
3,055 |
-4.38% |
288,100 |
2024/4/15 |
3,150 |
3,205 |
3,100 |
3,195 |
+1.27% |
219,800 |
2024/4/12 |
3,185 |
3,205 |
3,145 |
3,155 |
+1.45% |
358,600 |
2024/4/11 |
3,100 |
3,150 |
3,080 |
3,110 |
-1.89% |
320,900 |
2024/4/10 |
3,050 |
3,175 |
3,050 |
3,170 |
+3.93% |
576,100 |
2024/4/9 |
2,976 |
3,055 |
2,955 |
3,050 |
+4.13% |
308,000 |
2024/4/8 |
3,010 |
3,045 |
2,924 |
2,929 |
-1.38% |
542,200 |
2024/4/5 |
3,010 |
3,015 |
2,925 |
2,970 |
-3.88% |
319,300 |
2024/4/4 |
3,055 |
3,125 |
3,035 |
3,090 |
+3.52% |
351,100 |
2024/4/3 |
2,975 |
3,005 |
2,932 |
2,985 |
-1.49% |
626,900 |
2024/4/2 |
2,989 |
3,070 |
2,959 |
3,030 |
+1.00% |
387,000 |
2024/4/1 |
3,060 |
3,100 |
2,980 |
3,000 |
-0.50% |
689,900 |
2024/3/29 |
3,010 |
3,050 |
2,992 |
3,015 |
+0.00% |
316,300 |
2024/3/28 |
3,015 |
3,110 |
2,986 |
3,015 |
+0.17% |
556,400 |
2024/3/27 |
3,075 |
3,090 |
2,992 |
3,010 |
-1.47% |
533,700 |
2024/3/26 |
3,055 |
3,100 |
3,015 |
3,055 |
+0.00% |
438,100 |
2024/3/25 |
3,105 |
3,125 |
3,035 |
3,055 |
-3.48% |
584,900 |
2024/3/22 |
3,215 |
3,215 |
3,090 |
3,165 |
-2.91% |
501,300 |
2024/3/21 |
3,295 |
3,345 |
3,255 |
3,260 |
+2.03% |
404,900 |
2024/3/19 |
3,200 |
3,235 |
3,165 |
3,195 |
-0.16% |
267,300 |
2024/3/18 |
3,160 |
3,220 |
3,145 |
3,200 |
+1.27% |
392,200 |
2024/3/15 |
3,170 |
3,195 |
3,110 |
3,160 |
-0.78% |
317,700 |
2024/3/14 |
3,225 |
3,235 |
3,090 |
3,185 |
-1.39% |
401,900 |
2024/3/13 |
3,310 |
3,360 |
3,175 |
3,230 |
+0.62% |
440,900 |
2024/3/12 |
3,155 |
3,225 |
3,115 |
3,210 |
-0.47% |
412,500 |
2024/3/11 |
3,220 |
3,255 |
3,150 |
3,225 |
-3.44% |
576,900 |
2024/3/8 |
3,360 |
3,425 |
3,325 |
3,340 |
-1.04% |
413,000 |
2024/3/7 |
3,570 |
3,580 |
3,305 |
3,375 |
-4.66% |
789,400 |
2024/3/6 |
3,465 |
3,590 |
3,460 |
3,540 |
+1.14% |
657,300 |
2024/3/5 |
3,435 |
3,555 |
3,400 |
3,500 |
+2.64% |
709,000 |
2024/3/4 |
3,450 |
3,475 |
3,320 |
3,410 |
+4.92% |
750,300 |
2024/3/1 |
3,160 |
3,260 |
3,140 |
3,250 |
+5.86% |
534,500 |
2024/2/29 |
3,005 |
3,105 |
2,993 |
3,070 |
+1.82% |
370,700 |
2024/2/28 |
2,975 |
3,055 |
2,938 |
3,015 |
+0.94% |
366,300 |
2024/2/27 |
2,905 |
3,015 |
2,889 |
2,987 |
+3.36% |
523,800 |
2024/2/26 |
2,933 |
2,966 |
2,863 |
2,890 |
-1.47% |
534,800 |
2024/2/22 |
2,893 |
2,934 |
2,868 |
2,933 |
+7.32% |
468,900 |
2024/2/21 |
2,721 |
2,752 |
2,702 |
2,733 |
-2.01% |
221,900 |
2024/2/20 |
2,740 |
2,816 |
2,716 |
2,789 |
+0.80% |
226,400 |
2024/2/19 |
2,809 |
2,826 |
2,746 |
2,767 |
-1.81% |
277,700 |
2024/2/16 |
2,885 |
2,943 |
2,816 |
2,818 |
+0.36% |
643,800 |
2024/2/15 |
2,780 |
2,842 |
2,727 |
2,808 |
+4.35% |
582,100 |
2024/2/14 |
2,730 |
2,745 |
2,660 |
2,691 |
-2.39% |
600,200 |
2024/2/13 |
2,864 |
2,864 |
2,640 |
2,757 |
+16.62% |
1,286,400 |
2024/2/9 |
2,315 |
2,475 |
2,299 |
2,364 |
-6.93% |
1,356,200 |
2024/2/8 |
2,519 |
2,549 |
2,500 |
2,540 |
+0.83% |
246,100 |
2024/2/7 |
2,500 |
2,526 |
2,496 |
2,519 |
+0.16% |
160,800 |
2024/2/6 |
2,532 |
2,542 |
2,488 |
2,515 |
-1.26% |
248,400 |
2024/2/5 |
2,592 |
2,605 |
2,540 |
2,547 |
-0.35% |
203,600 |
2024/2/2 |
2,527 |
2,564 |
2,502 |
2,556 |
+1.55% |
378,800 |
2024/2/1 |
2,551 |
2,561 |
2,516 |
2,517 |
-4.30% |
448,100 |
2024/1/31 |
2,602 |
2,630 |
2,595 |
2,630 |
+0.08% |
165,200 |
2024/1/30 |
2,650 |
2,650 |
2,622 |
2,628 |
-0.72% |
132,100 |
2024/1/29 |
2,626 |
2,663 |
2,623 |
2,647 |
+0.80% |
205,600 |
2024/1/26 |
2,594 |
2,645 |
2,587 |
2,626 |
-2.42% |
225,800 |
2024/1/25 |
2,600 |
2,697 |
2,600 |
2,691 |
+2.32% |
259,500 |
2024/1/24 |
2,640 |
2,640 |
2,589 |
2,630 |
-1.46% |
292,100 |
2024/1/23 |
2,683 |
2,695 |
2,645 |
2,669 |
+0.11% |
279,800 |
2024/1/22 |
2,688 |
2,731 |
2,655 |
2,666 |
+1.68% |
375,600 |
2024/1/19 |
2,577 |
2,648 |
2,574 |
2,622 |
+3.64% |
342,600 |
2024/1/18 |
2,542 |
2,565 |
2,520 |
2,530 |
-0.75% |
215,000 |
2024/1/17 |
2,599 |
2,627 |
2,544 |
2,549 |
-0.39% |
327,500 |
2024/1/16 |
2,609 |
2,609 |
2,550 |
2,559 |
-3.14% |
303,700 |
2024/1/15 |
2,600 |
2,655 |
2,600 |
2,642 |
+1.93% |
260,500 |
2024/1/12 |
2,624 |
2,654 |
2,562 |
2,592 |
-1.41% |
421,600 |
2024/1/11 |
2,627 |
2,637 |
2,600 |
2,629 |
+3.42% |
481,700 |
2024/1/10 |
2,463 |
2,565 |
2,457 |
2,542 |
+2.09% |
510,000 |
2024/1/9 |
2,404 |
2,492 |
2,404 |
2,490 |
+6.41% |
470,200 |
2024/1/5 |
2,416 |
2,416 |
2,339 |
2,340 |
-3.15% |
344,200 |
2024/1/4 |
2,412 |
2,439 |
2,375 |
2,416 |
-4.88% |
490,700 |
2023/12/29 |
2,511 |
2,549 |
2,487 |
2,540 |
+0.79% |
354,700 |
2023/12/28 |
2,512 |
2,522 |
2,499 |
2,520 |
-0.08% |
113,000 |
2023/12/27 |
2,530 |
2,538 |
2,505 |
2,522 |
-0.39% |
173,300 |
2023/12/26 |
2,472 |
2,536 |
2,471 |
2,532 |
+1.81% |
168,600 |
2023/12/25 |
2,477 |
2,499 |
2,468 |
2,487 |
+0.24% |
112,800 |
2023/12/22 |
2,498 |
2,499 |
2,457 |
2,481 |
+0.81% |
292,500 |
2023/12/21 |
2,471 |
2,478 |
2,440 |
2,461 |
-0.81% |
184,400 |
2023/12/20 |
2,488 |
2,498 |
2,469 |
2,481 |
+0.57% |
161,600 |
2023/12/19 |
2,404 |
2,473 |
2,391 |
2,467 |
+1.40% |
130,400 |
2023/12/18 |
2,426 |
2,440 |
2,379 |
2,433 |
-2.05% |
235,200 |
2023/12/15 |
2,459 |
2,504 |
2,442 |
2,484 |
+1.93% |
309,800 |
2023/12/14 |
2,489 |
2,534 |
2,430 |
2,437 |
-0.49% |
488,000 |
2023/12/13 |
2,381 |
2,468 |
2,373 |
2,449 |
+2.08% |
291,800 |
2023/12/12 |
2,435 |
2,456 |
2,386 |
2,399 |
+0.59% |
325,000 |
2023/12/11 |
2,372 |
2,395 |
2,352 |
2,385 |
+3.43% |
345,800 |
2023/12/8 |
2,365 |
2,366 |
2,296 |
2,306 |
-2.62% |
308,600 |
2023/12/7 |
2,376 |
2,383 |
2,364 |
2,368 |
-2.19% |
264,900 |
2023/12/6 |
2,355 |
2,427 |
2,351 |
2,421 |
+3.11% |
488,700 |
2023/12/5 |
2,400 |
2,433 |
2,348 |
2,348 |
-3.85% |
623,800 |
2023/12/4 |
2,515 |
2,542 |
2,440 |
2,442 |
-1.81% |
482,800 |
2023/12/1 |
2,430 |
2,504 |
2,430 |
2,487 |
+3.24% |
414,300 |
2023/11/30 |
2,370 |
2,417 |
2,330 |
2,409 |
+0.50% |
494,000 |
2023/11/29 |
2,412 |
2,425 |
2,390 |
2,397 |
-2.36% |
331,100 |
2023/11/28 |
2,440 |
2,464 |
2,427 |
2,455 |
+1.20% |
506,000 |
2023/11/27 |
2,375 |
2,442 |
2,374 |
2,426 |
+3.63% |
684,200 |
2023/11/24 |
2,301 |
2,358 |
2,301 |
2,341 |
+3.31% |
442,700 |
2023/11/22 |
2,229 |
2,273 |
2,227 |
2,266 |
+0.98% |
378,500 |
2023/11/21 |
2,196 |
2,244 |
2,196 |
2,244 |
+2.56% |
506,500 |
2023/11/20 |
2,143 |
2,213 |
2,131 |
2,188 |
+2.29% |
445,400 |
2023/11/17 |
2,141 |
2,149 |
2,114 |
2,139 |
-1.20% |
156,600 |
2023/11/16 |
2,160 |
2,195 |
2,153 |
2,165 |
-0.05% |
353,900 |
2023/11/15 |
2,147 |
2,174 |
2,127 |
2,166 |
+2.22% |
322,100 |
2023/11/14 |
2,093 |
2,133 |
2,074 |
2,119 |
+0.28% |
357,400 |
2023/11/13 |
2,173 |
2,173 |
2,076 |
2,113 |
+6.56% |
723,000 |
2023/11/10 |
2,000 |
2,012 |
1,958 |
1,983 |
-0.95% |
308,100 |
2023/11/9 |
1,981 |
2,017 |
1,981 |
2,002 |
+0.10% |
215,800 |
2023/11/8 |
2,025 |
2,034 |
1,990 |
2,000 |
-1.57% |
172,300 |
2023/11/7 |
2,054 |
2,069 |
2,030 |
2,032 |
-2.50% |
120,200 |
2023/11/6 |
2,040 |
2,094 |
2,039 |
2,084 |
+5.73% |
228,600 |
2023/11/2 |
1,977 |
1,990 |
1,960 |
1,971 |
+1.39% |
178,000 |
2023/11/1 |
1,928 |
1,969 |
1,921 |
1,944 |
+3.24% |
411,600 |
2023/10/31 |
1,914 |
1,914 |
1,854 |
1,883 |
-1.98% |
393,900 |
2023/10/30 |
1,940 |
1,964 |
1,911 |
1,921 |
-2.09% |
132,900 |
2023/10/27 |
1,950 |
1,973 |
1,935 |
1,962 |
+2.72% |
187,000 |
2023/10/26 |
1,981 |
1,987 |
1,906 |
1,910 |
-4.64% |
302,900 |
2023/10/25 |
2,005 |
2,039 |
1,994 |
2,003 |
+1.11% |
244,200 |
2023/10/24 |
1,991 |
1,999 |
1,937 |
1,981 |
-0.50% |
187,800 |
2023/10/23 |
2,039 |
2,039 |
1,991 |
1,991 |
-2.31% |
144,800 |
|