日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/30 |
2,708 |
2,755 |
2,690 |
2,755 |
+1.74% |
23,900 |
2024/4/26 |
2,669 |
2,710 |
2,669 |
2,708 |
+1.42% |
12,300 |
2024/4/25 |
2,662 |
2,715 |
2,601 |
2,670 |
+0.64% |
24,500 |
2024/4/24 |
2,663 |
2,692 |
2,639 |
2,653 |
-1.08% |
15,100 |
2024/4/23 |
2,700 |
2,706 |
2,656 |
2,682 |
-0.26% |
19,400 |
2024/4/22 |
2,647 |
2,689 |
2,611 |
2,689 |
+3.54% |
31,400 |
2024/4/19 |
2,550 |
2,610 |
2,523 |
2,597 |
+2.93% |
63,200 |
2024/4/18 |
2,672 |
2,712 |
2,485 |
2,523 |
+13.55% |
209,800 |
2024/4/17 |
2,232 |
2,267 |
2,221 |
2,222 |
-0.89% |
4,800 |
2024/4/16 |
2,317 |
2,333 |
2,242 |
2,242 |
-3.24% |
6,100 |
2024/4/15 |
2,338 |
2,338 |
2,314 |
2,317 |
-0.90% |
2,600 |
2024/4/12 |
2,369 |
2,369 |
2,336 |
2,338 |
-0.17% |
2,100 |
2024/4/11 |
2,360 |
2,360 |
2,326 |
2,342 |
-0.93% |
3,000 |
2024/4/10 |
2,305 |
2,380 |
2,295 |
2,364 |
+2.56% |
9,600 |
2024/4/9 |
2,294 |
2,319 |
2,250 |
2,305 |
+5.06% |
12,000 |
2024/4/8 |
2,180 |
2,221 |
2,180 |
2,194 |
+0.46% |
2,000 |
2024/4/5 |
2,174 |
2,194 |
2,155 |
2,184 |
+0.46% |
1,900 |
2024/4/4 |
2,157 |
2,178 |
2,142 |
2,174 |
+1.21% |
2,900 |
2024/4/3 |
2,183 |
2,188 |
2,132 |
2,148 |
-3.11% |
10,000 |
2024/4/2 |
2,258 |
2,258 |
2,188 |
2,217 |
-1.51% |
7,400 |
2024/4/1 |
2,269 |
2,277 |
2,251 |
2,251 |
-0.79% |
2,400 |
2024/3/29 |
2,289 |
2,298 |
2,252 |
2,269 |
-0.04% |
3,000 |
2024/3/28 |
2,319 |
2,326 |
2,260 |
2,270 |
-1.39% |
6,000 |
2024/3/27 |
2,315 |
2,320 |
2,280 |
2,302 |
-0.56% |
10,100 |
2024/3/26 |
2,331 |
2,332 |
2,310 |
2,315 |
-0.34% |
2,600 |
2024/3/25 |
2,319 |
2,332 |
2,312 |
2,323 |
+0.78% |
5,000 |
2024/3/22 |
2,320 |
2,320 |
2,300 |
2,305 |
-0.69% |
1,800 |
2024/3/21 |
2,323 |
2,324 |
2,303 |
2,321 |
+0.78% |
1,900 |
2024/3/19 |
2,289 |
2,330 |
2,289 |
2,303 |
+0.09% |
3,300 |
2024/3/18 |
2,302 |
2,318 |
2,296 |
2,301 |
-0.04% |
2,900 |
2024/3/15 |
2,278 |
2,317 |
2,278 |
2,302 |
+1.54% |
4,600 |
2024/3/14 |
2,280 |
2,280 |
2,264 |
2,267 |
-0.44% |
4,000 |
2024/3/13 |
2,412 |
2,412 |
2,277 |
2,277 |
-5.95% |
18,900 |
2024/3/12 |
2,373 |
2,445 |
2,316 |
2,421 |
+2.58% |
20,400 |
2024/3/11 |
2,372 |
2,376 |
2,251 |
2,360 |
-1.26% |
13,000 |
2024/3/8 |
2,412 |
2,412 |
2,382 |
2,390 |
-0.87% |
3,200 |
2024/3/7 |
2,380 |
2,423 |
2,375 |
2,411 |
+2.16% |
10,400 |
2024/3/6 |
2,350 |
2,375 |
2,348 |
2,360 |
+0.60% |
2,600 |
2024/3/5 |
2,348 |
2,365 |
2,333 |
2,346 |
+0.00% |
3,000 |
2024/3/4 |
2,321 |
2,360 |
2,313 |
2,346 |
+1.08% |
5,100 |
2024/3/1 |
2,371 |
2,371 |
2,314 |
2,321 |
-2.11% |
5,200 |
2024/2/29 |
2,311 |
2,388 |
2,304 |
2,371 |
+1.76% |
6,500 |
2024/2/28 |
2,294 |
2,344 |
2,273 |
2,330 |
+1.57% |
4,700 |
2024/2/27 |
2,311 |
2,311 |
2,271 |
2,294 |
+0.22% |
2,100 |
2024/2/26 |
2,310 |
2,413 |
2,270 |
2,289 |
+0.48% |
9,500 |
2024/2/22 |
2,250 |
2,278 |
2,220 |
2,278 |
+1.24% |
4,400 |
2024/2/21 |
2,280 |
2,280 |
2,230 |
2,250 |
-1.32% |
3,500 |
2024/2/20 |
2,320 |
2,320 |
2,270 |
2,280 |
-1.51% |
2,800 |
2024/2/19 |
2,212 |
2,325 |
2,212 |
2,315 |
+4.33% |
12,000 |
2024/2/16 |
2,246 |
2,246 |
2,202 |
2,219 |
-1.38% |
12,600 |
2024/2/15 |
2,350 |
2,350 |
2,250 |
2,250 |
-4.26% |
16,000 |
2024/2/14 |
2,323 |
2,361 |
2,323 |
2,350 |
+0.34% |
7,100 |
2024/2/13 |
2,320 |
2,379 |
2,316 |
2,342 |
-1.18% |
8,800 |
2024/2/9 |
2,358 |
2,395 |
2,350 |
2,370 |
+0.55% |
8,200 |
2024/2/8 |
2,351 |
2,375 |
2,314 |
2,357 |
-0.59% |
15,100 |
2024/2/7 |
2,402 |
2,402 |
2,342 |
2,371 |
-1.58% |
13,900 |
2024/2/6 |
2,443 |
2,443 |
2,385 |
2,409 |
+0.67% |
21,800 |
2024/2/5 |
2,414 |
2,450 |
2,380 |
2,393 |
-0.87% |
22,200 |
2024/2/2 |
2,348 |
2,440 |
2,301 |
2,414 |
+2.37% |
45,100 |
2024/2/1 |
2,360 |
2,395 |
2,353 |
2,358 |
-4.11% |
50,500 |
2024/1/31 |
2,570 |
2,589 |
2,419 |
2,459 |
-6.36% |
68,500 |
2024/1/30 |
2,650 |
2,690 |
2,601 |
2,626 |
-3.95% |
81,300 |
2024/1/29 |
2,752 |
2,759 |
2,671 |
2,734 |
+2.70% |
98,200 |
2024/1/26 |
2,668 |
2,690 |
2,639 |
2,662 |
-0.22% |
68,300 |
2024/1/25 |
2,705 |
2,717 |
2,665 |
2,668 |
-1.40% |
73,700 |
2024/1/24 |
2,750 |
2,750 |
2,680 |
2,706 |
-0.73% |
90,500 |
2024/1/23 |
2,735 |
2,754 |
2,674 |
2,726 |
+0.59% |
67,800 |
2024/1/22 |
2,645 |
2,750 |
2,645 |
2,710 |
+2.50% |
54,400 |
2024/1/19 |
2,681 |
2,682 |
2,580 |
2,644 |
-2.26% |
65,700 |
2024/1/18 |
2,765 |
2,901 |
2,686 |
2,705 |
-0.77% |
109,400 |
2024/1/17 |
2,620 |
2,750 |
2,611 |
2,726 |
+5.37% |
68,300 |
2024/1/16 |
2,500 |
2,645 |
2,500 |
2,587 |
+4.27% |
40,500 |
2024/1/15 |
2,372 |
2,484 |
2,372 |
2,481 |
+4.64% |
29,100 |
2024/1/12 |
2,385 |
2,394 |
2,353 |
2,371 |
+0.04% |
20,600 |
2024/1/11 |
2,370 |
2,385 |
2,336 |
2,370 |
+1.72% |
26,700 |
2024/1/10 |
2,285 |
2,370 |
2,285 |
2,330 |
+2.10% |
26,000 |
2024/1/9 |
2,241 |
2,290 |
2,232 |
2,282 |
+2.70% |
19,700 |
2024/1/5 |
2,200 |
2,299 |
2,200 |
2,222 |
+2.25% |
23,200 |
2024/1/4 |
2,095 |
2,180 |
2,095 |
2,173 |
+3.72% |
16,200 |
2023/12/29 |
2,073 |
2,095 |
2,073 |
2,095 |
+1.45% |
7,300 |
2023/12/28 |
2,035 |
2,071 |
2,034 |
2,065 |
+1.52% |
9,000 |
2023/12/27 |
2,005 |
2,034 |
2,005 |
2,034 |
+1.45% |
4,900 |
2023/12/26 |
1,971 |
2,005 |
1,971 |
2,005 |
+1.73% |
4,600 |
2023/12/25 |
1,961 |
1,975 |
1,945 |
1,971 |
+0.51% |
5,700 |
2023/12/22 |
1,997 |
1,997 |
1,951 |
1,961 |
-0.15% |
6,700 |
2023/12/21 |
2,003 |
2,008 |
1,951 |
1,964 |
-2.04% |
7,500 |
2023/12/20 |
2,036 |
2,036 |
1,995 |
2,005 |
-1.38% |
4,400 |
2023/12/19 |
2,044 |
2,066 |
2,029 |
2,033 |
+0.44% |
8,600 |
2023/12/18 |
1,985 |
2,024 |
1,980 |
2,024 |
+1.96% |
5,000 |
2023/12/15 |
1,970 |
1,985 |
1,955 |
1,985 |
+1.28% |
4,900 |
2023/12/14 |
1,960 |
1,960 |
1,947 |
1,960 |
+0.05% |
3,000 |
2023/12/13 |
1,945 |
1,959 |
1,936 |
1,959 |
+0.51% |
3,100 |
2023/12/12 |
1,950 |
1,971 |
1,901 |
1,949 |
-1.07% |
9,200 |
2023/12/11 |
2,020 |
2,022 |
1,950 |
1,970 |
-2.52% |
14,400 |
2023/12/8 |
2,050 |
2,050 |
1,980 |
2,021 |
-1.65% |
14,700 |
2023/12/7 |
2,021 |
2,090 |
2,021 |
2,055 |
+2.04% |
10,700 |
2023/12/6 |
2,001 |
2,015 |
2,001 |
2,014 |
+0.65% |
5,400 |
2023/12/5 |
1,990 |
2,014 |
1,990 |
2,001 |
+0.40% |
7,100 |
2023/12/4 |
1,990 |
1,993 |
1,980 |
1,993 |
+0.15% |
2,600 |
2023/12/1 |
1,997 |
2,020 |
1,981 |
1,990 |
+0.00% |
7,100 |
2023/11/30 |
1,976 |
1,992 |
1,968 |
1,990 |
+1.58% |
5,500 |
2023/11/29 |
1,937 |
1,959 |
1,932 |
1,959 |
+1.56% |
4,800 |
2023/11/28 |
1,909 |
1,929 |
1,907 |
1,929 |
+0.78% |
2,600 |
2023/11/27 |
1,917 |
1,929 |
1,901 |
1,914 |
+0.84% |
4,600 |
2023/11/24 |
1,906 |
1,915 |
1,894 |
1,898 |
+0.90% |
3,500 |
2023/11/22 |
1,917 |
1,961 |
1,835 |
1,881 |
-1.88% |
11,600 |
2023/11/21 |
1,884 |
1,917 |
1,883 |
1,917 |
+1.75% |
4,900 |
2023/11/20 |
1,860 |
1,885 |
1,855 |
1,884 |
+1.29% |
4,100 |
2023/11/17 |
1,834 |
1,860 |
1,833 |
1,860 |
+1.09% |
2,200 |
2023/11/16 |
1,844 |
1,847 |
1,840 |
1,840 |
+0.16% |
700 |
2023/11/15 |
1,849 |
1,849 |
1,832 |
1,837 |
-0.65% |
2,300 |
2023/11/14 |
1,851 |
1,851 |
1,822 |
1,849 |
-1.07% |
3,900 |
2023/11/13 |
1,793 |
1,869 |
1,790 |
1,869 |
+4.41% |
8,800 |
2023/11/10 |
1,778 |
1,790 |
1,774 |
1,790 |
+1.07% |
2,300 |
2023/11/9 |
1,780 |
1,780 |
1,771 |
1,771 |
-0.51% |
1,100 |
2023/11/8 |
1,785 |
1,785 |
1,778 |
1,780 |
-0.39% |
1,900 |
2023/11/7 |
1,790 |
1,790 |
1,779 |
1,787 |
+0.00% |
1,900 |
2023/11/6 |
1,789 |
1,789 |
1,779 |
1,787 |
+1.07% |
3,200 |
2023/11/2 |
1,789 |
1,789 |
1,765 |
1,768 |
-0.34% |
2,500 |
2023/11/1 |
1,770 |
1,780 |
1,767 |
1,774 |
+0.57% |
2,700 |
2023/10/31 |
1,769 |
1,769 |
1,755 |
1,764 |
+0.74% |
2,300 |
2023/10/30 |
1,763 |
1,763 |
1,751 |
1,751 |
-0.51% |
700 |
2023/10/27 |
1,746 |
1,760 |
1,746 |
1,760 |
+0.80% |
2,100 |
|