日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,380 |
2,386 |
2,170 |
2,180 |
-8.27% |
120,500 |
2024/4/25 |
2,449.9 |
2,543.3 |
2,316.6 |
2,376.6 |
-4.55% |
29,900 |
2024/4/24 |
2,396.7 |
2,526.7 |
2,396.7 |
2,490 |
+4.77% |
25,400 |
2024/4/23 |
2,383.3 |
2,383.3 |
2,313.3 |
2,376.6 |
+3.33% |
13,500 |
2024/4/22 |
2,366.7 |
2,373.3 |
2,270 |
2,300 |
-2.26% |
20,400 |
2024/4/19 |
2,480 |
2,480 |
2,303.3 |
2,353.3 |
-3.16% |
29,700 |
2024/4/18 |
2,373.3 |
2,436.7 |
2,353.3 |
2,430 |
+1.96% |
12,500 |
2024/4/17 |
2,433.3 |
2,450 |
2,383.3 |
2,383.3 |
-2.05% |
22,100 |
2024/4/16 |
2,426.6 |
2,526.6 |
2,426.6 |
2,433.3 |
+0.28% |
32,600 |
2024/4/15 |
2,526.6 |
2,566.6 |
2,419.9 |
2,426.6 |
-4.84% |
37,800 |
2024/4/12 |
2,616.7 |
2,716.7 |
2,550 |
2,550 |
-2.42% |
25,600 |
2024/4/11 |
2,570 |
2,660 |
2,540 |
2,613.3 |
+0.90% |
27,400 |
2024/4/10 |
2,656.7 |
2,743.3 |
2,583.3 |
2,590 |
-4.07% |
47,400 |
2024/4/9 |
2,726.7 |
2,743.3 |
2,623.3 |
2,700 |
+0.87% |
31,800 |
2024/4/8 |
2,619.9 |
2,719.9 |
2,583.3 |
2,676.6 |
+3.34% |
29,800 |
2024/4/5 |
2,493.3 |
2,590 |
2,480 |
2,590 |
+1.57% |
26,000 |
2024/4/4 |
2,666.7 |
2,690 |
2,546.7 |
2,550 |
-3.77% |
28,500 |
2024/4/3 |
2,660 |
2,703.3 |
2,596.7 |
2,650 |
-3.64% |
37,700 |
2024/4/2 |
2,886.7 |
2,886.7 |
2,740 |
2,750 |
-2.94% |
42,600 |
2024/4/1 |
2,940 |
2,976.6 |
2,833.3 |
2,833.3 |
-67.51% |
42,700 |
2024/3/29 |
8,890 |
9,070 |
8,670 |
8,720 |
-3.11% |
48,400 |
2024/3/28 |
8,620 |
9,020 |
8,620 |
9,000 |
+5.14% |
50,600 |
2024/3/27 |
8,840 |
8,840 |
8,430 |
8,560 |
-1.50% |
29,000 |
2024/3/26 |
8,500 |
8,800 |
8,370 |
8,690 |
+1.76% |
40,500 |
2024/3/25 |
8,410 |
8,970 |
8,410 |
8,540 |
+1.67% |
81,000 |
2024/3/22 |
8,620 |
8,750 |
8,300 |
8,400 |
-2.33% |
69,600 |
2024/3/21 |
8,970 |
9,200 |
8,560 |
8,600 |
-2.93% |
73,000 |
2024/3/19 |
8,970 |
9,290 |
8,770 |
8,860 |
-1.56% |
104,400 |
2024/3/18 |
7,760 |
9,110 |
7,760 |
9,000 |
+18.27% |
315,500 |
2024/3/15 |
7,460 |
7,870 |
6,930 |
7,610 |
+4.10% |
127,700 |
2024/3/14 |
7,180 |
7,400 |
7,060 |
7,310 |
-0.27% |
28,000 |
2024/3/13 |
7,870 |
7,870 |
7,260 |
7,330 |
-3.17% |
49,200 |
2024/3/12 |
6,950 |
7,570 |
6,950 |
7,570 |
+6.62% |
49,500 |
2024/3/11 |
6,900 |
7,190 |
6,900 |
7,100 |
-3.40% |
56,300 |
2024/3/8 |
8,140 |
8,280 |
7,290 |
7,350 |
-10.37% |
132,800 |
2024/3/7 |
8,980 |
9,050 |
8,070 |
8,200 |
-6.39% |
122,200 |
2024/3/6 |
8,320 |
8,840 |
8,250 |
8,760 |
+1.62% |
146,600 |
2024/3/5 |
7,650 |
8,740 |
7,600 |
8,620 |
+10.94% |
223,600 |
2024/3/4 |
7,370 |
7,780 |
7,280 |
7,770 |
+7.32% |
93,400 |
2024/3/1 |
7,460 |
7,460 |
7,210 |
7,240 |
-1.63% |
33,800 |
2024/2/29 |
7,580 |
7,580 |
7,310 |
7,360 |
-3.66% |
52,600 |
2024/2/28 |
7,860 |
8,140 |
7,550 |
7,640 |
-1.93% |
115,800 |
2024/2/27 |
7,350 |
7,990 |
7,340 |
7,790 |
+6.86% |
137,700 |
2024/2/26 |
7,350 |
7,860 |
7,000 |
7,290 |
-0.14% |
148,400 |
2024/2/22 |
7,640 |
7,780 |
7,100 |
7,300 |
+2.67% |
100,200 |
2024/2/21 |
7,250 |
7,350 |
7,100 |
7,110 |
-5.20% |
56,200 |
2024/2/20 |
7,800 |
7,800 |
7,430 |
7,500 |
-4.82% |
110,400 |
2024/2/19 |
7,700 |
8,050 |
7,320 |
7,880 |
+4.37% |
182,300 |
2024/2/16 |
7,140 |
8,140 |
7,050 |
7,550 |
+5.74% |
324,100 |
2024/2/15 |
7,070 |
7,180 |
6,780 |
7,140 |
+2.00% |
94,100 |
2024/2/14 |
6,890 |
7,320 |
6,760 |
7,000 |
+1.74% |
177,900 |
2024/2/13 |
6,360 |
6,970 |
6,300 |
6,880 |
+15.24% |
238,000 |
2024/2/9 |
6,050 |
6,200 |
5,970 |
5,970 |
-0.67% |
27,300 |
2024/2/8 |
6,110 |
6,110 |
5,950 |
6,010 |
-1.64% |
18,400 |
2024/2/7 |
5,960 |
6,140 |
5,940 |
6,110 |
+2.69% |
30,600 |
2024/2/6 |
5,870 |
6,030 |
5,730 |
5,950 |
+1.54% |
28,100 |
2024/2/5 |
5,900 |
5,920 |
5,750 |
5,860 |
+1.03% |
18,200 |
2024/2/2 |
5,900 |
5,990 |
5,800 |
5,800 |
+0.69% |
33,000 |
2024/2/1 |
5,890 |
5,910 |
5,760 |
5,760 |
-2.87% |
29,300 |
2024/1/31 |
6,200 |
6,200 |
5,860 |
5,930 |
-5.87% |
59,700 |
2024/1/30 |
5,950 |
6,300 |
5,920 |
6,300 |
+6.60% |
52,400 |
2024/1/29 |
6,010 |
6,160 |
5,880 |
5,910 |
-2.48% |
21,900 |
2024/1/26 |
6,230 |
6,250 |
6,040 |
6,060 |
-2.73% |
29,900 |
2024/1/25 |
6,110 |
6,330 |
5,850 |
6,230 |
+3.49% |
65,800 |
2024/1/24 |
5,910 |
6,110 |
5,900 |
6,020 |
+1.86% |
39,300 |
2024/1/23 |
5,810 |
5,950 |
5,720 |
5,910 |
+2.43% |
46,600 |
2024/1/22 |
5,470 |
5,770 |
5,440 |
5,770 |
+6.26% |
40,900 |
2024/1/19 |
5,430 |
5,470 |
5,400 |
5,430 |
-0.73% |
11,300 |
2024/1/18 |
5,510 |
5,540 |
5,410 |
5,470 |
-0.73% |
11,900 |
2024/1/17 |
5,450 |
5,510 |
5,350 |
5,510 |
+0.55% |
22,800 |
2024/1/16 |
5,670 |
5,700 |
5,480 |
5,480 |
-3.35% |
21,100 |
2024/1/15 |
5,590 |
5,690 |
5,570 |
5,670 |
+1.80% |
13,900 |
2024/1/12 |
5,540 |
5,620 |
5,490 |
5,570 |
-0.54% |
18,900 |
2024/1/11 |
5,710 |
5,770 |
5,530 |
5,600 |
-0.88% |
27,600 |
2024/1/10 |
5,660 |
5,820 |
5,630 |
5,650 |
-0.88% |
24,000 |
2024/1/9 |
5,620 |
5,790 |
5,550 |
5,700 |
+3.26% |
26,500 |
2024/1/5 |
5,650 |
5,730 |
5,520 |
5,520 |
-4.00% |
17,600 |
2024/1/4 |
5,400 |
5,780 |
5,400 |
5,750 |
+3.05% |
30,000 |
2023/12/29 |
5,640 |
5,750 |
5,580 |
5,580 |
-1.59% |
18,300 |
2023/12/28 |
5,500 |
5,740 |
5,320 |
5,670 |
+2.35% |
33,800 |
2023/12/27 |
5,520 |
5,660 |
5,420 |
5,540 |
+0.73% |
35,500 |
2023/12/26 |
5,700 |
5,760 |
5,500 |
5,500 |
-3.51% |
35,000 |
2023/12/25 |
5,910 |
6,020 |
5,700 |
5,700 |
-2.40% |
31,800 |
2023/12/22 |
5,820 |
6,020 |
5,770 |
5,840 |
-0.68% |
45,400 |
2023/12/21 |
6,000 |
6,120 |
5,760 |
5,880 |
-4.85% |
55,400 |
2023/12/20 |
6,000 |
6,250 |
5,920 |
6,180 |
+3.00% |
92,300 |
2023/12/19 |
5,250 |
6,020 |
5,220 |
6,000 |
+12.78% |
88,100 |
2023/12/18 |
5,590 |
5,600 |
5,260 |
5,320 |
-4.83% |
30,200 |
2023/12/15 |
5,330 |
5,740 |
5,250 |
5,590 |
+3.52% |
52,700 |
2023/12/14 |
5,540 |
5,620 |
5,360 |
5,400 |
-1.82% |
22,000 |
2023/12/13 |
5,450 |
5,550 |
5,390 |
5,500 |
+0.92% |
16,900 |
2023/12/12 |
5,780 |
5,780 |
5,450 |
5,450 |
-3.54% |
18,700 |
2023/12/11 |
5,560 |
5,720 |
5,560 |
5,650 |
+2.36% |
12,000 |
2023/12/8 |
5,720 |
5,770 |
5,500 |
5,520 |
-3.16% |
16,600 |
2023/12/7 |
5,800 |
5,880 |
5,620 |
5,700 |
-2.40% |
19,000 |
2023/12/6 |
5,710 |
5,900 |
5,700 |
5,840 |
+1.92% |
16,200 |
2023/12/5 |
6,040 |
6,200 |
5,730 |
5,730 |
-4.50% |
42,800 |
2023/12/4 |
5,950 |
6,120 |
5,850 |
6,000 |
-0.33% |
26,200 |
2023/12/1 |
6,160 |
6,160 |
5,990 |
6,020 |
-2.43% |
25,200 |
2023/11/30 |
6,160 |
6,210 |
5,910 |
6,170 |
+0.65% |
47,700 |
2023/11/29 |
6,170 |
6,300 |
6,020 |
6,130 |
-1.45% |
48,700 |
2023/11/28 |
6,100 |
6,240 |
5,900 |
6,220 |
+3.67% |
71,200 |
2023/11/27 |
5,750 |
6,000 |
5,550 |
6,000 |
+7.33% |
58,700 |
2023/11/24 |
5,780 |
5,860 |
5,570 |
5,590 |
-1.06% |
49,500 |
2023/11/22 |
5,480 |
5,670 |
5,430 |
5,650 |
+4.05% |
48,000 |
2023/11/21 |
5,580 |
5,580 |
5,310 |
5,430 |
-1.45% |
22,600 |
2023/11/20 |
5,410 |
5,650 |
5,370 |
5,510 |
+3.18% |
29,200 |
2023/11/17 |
5,580 |
5,600 |
5,290 |
5,340 |
-3.78% |
32,800 |
2023/11/16 |
5,110 |
5,660 |
5,110 |
5,550 |
+7.56% |
47,900 |
2023/11/15 |
4,945 |
5,220 |
4,945 |
5,160 |
+5.41% |
19,300 |
2023/11/14 |
4,835 |
4,905 |
4,750 |
4,895 |
+1.24% |
8,700 |
2023/11/13 |
5,080 |
5,080 |
4,835 |
4,835 |
-2.52% |
5,400 |
2023/11/10 |
4,975 |
4,995 |
4,930 |
4,960 |
-1.78% |
1,700 |
2023/11/9 |
4,975 |
5,050 |
4,950 |
5,050 |
+0.60% |
3,500 |
2023/11/8 |
5,210 |
5,210 |
5,020 |
5,020 |
-3.09% |
5,800 |
2023/11/7 |
4,905 |
5,180 |
4,870 |
5,180 |
+4.12% |
11,500 |
2023/11/6 |
4,915 |
5,100 |
4,915 |
4,975 |
+3.86% |
13,200 |
2023/11/2 |
4,620 |
4,840 |
4,620 |
4,790 |
+4.36% |
10,500 |
2023/11/1 |
4,800 |
4,815 |
4,580 |
4,590 |
-3.97% |
13,700 |
2023/10/31 |
4,700 |
4,800 |
4,620 |
4,780 |
+1.70% |
4,300 |
2023/10/30 |
4,655 |
4,885 |
4,650 |
4,700 |
+0.97% |
6,300 |
2023/10/27 |
4,600 |
4,735 |
4,580 |
4,655 |
+0.32% |
4,800 |
2023/10/26 |
4,670 |
4,795 |
4,640 |
4,640 |
-2.11% |
4,300 |
|