日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,520 |
2,550 |
2,519 |
2,547 |
+0.87% |
1,800 |
2024/3/28 |
2,511 |
2,530 |
2,511 |
2,525 |
-1.02% |
700 |
2024/3/27 |
2,540 |
2,551 |
2,532 |
2,551 |
+0.20% |
2,400 |
2024/3/26 |
2,521 |
2,550 |
2,520 |
2,546 |
+0.99% |
2,700 |
2024/3/25 |
2,519 |
2,550 |
2,519 |
2,521 |
-0.32% |
2,500 |
2024/3/22 |
2,508 |
2,529 |
2,508 |
2,529 |
+0.84% |
1,600 |
2024/3/21 |
2,500 |
2,508 |
2,500 |
2,508 |
-0.16% |
300 |
2024/3/19 |
2,499 |
2,514 |
2,498 |
2,512 |
+0.56% |
1,800 |
2024/3/18 |
2,498 |
2,515 |
2,498 |
2,498 |
+0.00% |
5,700 |
2024/3/15 |
2,480 |
2,498 |
2,479 |
2,498 |
+1.13% |
1,700 |
2024/3/14 |
2,464 |
2,479 |
2,460 |
2,470 |
-0.36% |
1,600 |
2024/3/13 |
2,490 |
2,490 |
2,479 |
2,479 |
-0.76% |
1,700 |
2024/3/12 |
2,466 |
2,498 |
2,465 |
2,498 |
+0.69% |
1,000 |
2024/3/11 |
2,467 |
2,510 |
2,464 |
2,481 |
+0.00% |
2,300 |
2024/3/8 |
2,514 |
2,550 |
2,481 |
2,481 |
-1.31% |
2,100 |
2024/3/7 |
2,486 |
2,536 |
2,485 |
2,514 |
+1.29% |
13,000 |
2024/3/6 |
2,471 |
2,499 |
2,460 |
2,482 |
+0.16% |
3,500 |
2024/3/5 |
2,476 |
2,495 |
2,476 |
2,478 |
-1.20% |
600 |
2024/3/4 |
2,505 |
2,509 |
2,475 |
2,508 |
-0.36% |
2,000 |
2024/3/1 |
2,491 |
2,518 |
2,483 |
2,517 |
-0.24% |
4,500 |
2024/2/29 |
2,497 |
2,523 |
2,497 |
2,523 |
+1.00% |
2,000 |
2024/2/28 |
2,505 |
2,514 |
2,471 |
2,498 |
-0.44% |
3,300 |
2024/2/27 |
2,508 |
2,527 |
2,508 |
2,509 |
+0.04% |
800 |
2024/2/26 |
2,531 |
2,547 |
2,507 |
2,508 |
-0.91% |
3,800 |
2024/2/22 |
2,520 |
2,548 |
2,504 |
2,531 |
-0.71% |
2,100 |
2024/2/21 |
2,550 |
2,550 |
2,543 |
2,549 |
-0.04% |
7,700 |
2024/2/20 |
2,550 |
2,568 |
2,547 |
2,550 |
+1.19% |
95,400 |
2024/2/19 |
2,508 |
2,550 |
2,508 |
2,520 |
-0.16% |
1,800 |
2024/2/16 |
2,477 |
2,564 |
2,477 |
2,524 |
+1.94% |
3,800 |
2024/2/15 |
2,471 |
2,490 |
2,469 |
2,476 |
+0.24% |
8,600 |
2024/2/14 |
2,476 |
2,489 |
2,460 |
2,470 |
-0.24% |
5,300 |
2024/2/13 |
2,460 |
2,478 |
2,460 |
2,476 |
-0.56% |
4,800 |
2024/2/9 |
2,498 |
2,550 |
2,488 |
2,490 |
-0.20% |
4,700 |
2024/2/8 |
2,474 |
2,497 |
2,474 |
2,495 |
+1.05% |
3,000 |
2024/2/7 |
2,443 |
2,469 |
2,440 |
2,469 |
+0.45% |
3,100 |
2024/2/6 |
2,490 |
2,490 |
2,450 |
2,458 |
-2.15% |
3,800 |
2024/2/5 |
2,561 |
2,561 |
2,485 |
2,512 |
-2.41% |
7,000 |
2024/2/2 |
2,600 |
2,600 |
2,550 |
2,574 |
-1.30% |
2,900 |
2024/2/1 |
2,672 |
2,672 |
2,563 |
2,608 |
-1.25% |
25,800 |
2024/1/31 |
2,611 |
2,666 |
2,611 |
2,641 |
+0.30% |
11,200 |
2024/1/30 |
2,630 |
2,663 |
2,620 |
2,633 |
+0.11% |
1,700 |
2024/1/29 |
2,652 |
2,652 |
2,597 |
2,630 |
-1.09% |
1,800 |
2024/1/26 |
2,626 |
2,675 |
2,555 |
2,659 |
+0.45% |
7,500 |
2024/1/25 |
2,654 |
2,665 |
2,645 |
2,647 |
-0.68% |
2,200 |
2024/1/24 |
2,650 |
2,666 |
2,650 |
2,665 |
+0.57% |
1,000 |
2024/1/23 |
2,690 |
2,690 |
2,619 |
2,650 |
-1.63% |
5,200 |
2024/1/22 |
2,647 |
2,696 |
2,626 |
2,694 |
+2.16% |
28,100 |
2024/1/19 |
2,697 |
2,697 |
2,612 |
2,637 |
+2.65% |
49,300 |
2024/1/18 |
2,630 |
2,649 |
2,566 |
2,569 |
-1.91% |
7,300 |
2024/1/17 |
2,515 |
2,644 |
2,511 |
2,619 |
+4.30% |
19,400 |
2024/1/16 |
2,400 |
2,549 |
2,400 |
2,511 |
+5.99% |
20,500 |
2024/1/15 |
2,361 |
2,384 |
2,361 |
2,369 |
+0.34% |
4,200 |
2024/1/12 |
2,340 |
2,361 |
2,336 |
2,361 |
+0.47% |
2,700 |
2024/1/11 |
2,345 |
2,358 |
2,334 |
2,350 |
+0.00% |
1,100 |
2024/1/10 |
2,347 |
2,370 |
2,340 |
2,350 |
+0.26% |
7,900 |
2024/1/9 |
2,303 |
2,346 |
2,303 |
2,344 |
+0.17% |
6,000 |
2024/1/5 |
2,335 |
2,340 |
2,295 |
2,340 |
+0.04% |
1,700 |
2024/1/4 |
2,288 |
2,344 |
2,272 |
2,339 |
+2.23% |
5,300 |
2023/12/29 |
2,262 |
2,299 |
2,262 |
2,288 |
+1.15% |
1,700 |
2023/12/28 |
2,254 |
2,301 |
2,254 |
2,262 |
-1.52% |
1,500 |
2023/12/27 |
2,274 |
2,297 |
2,255 |
2,297 |
+0.26% |
3,800 |
2023/12/26 |
2,286 |
2,295 |
2,263 |
2,291 |
-0.69% |
3,100 |
2023/12/25 |
2,309 |
2,309 |
2,298 |
2,307 |
+0.79% |
3,000 |
2023/12/22 |
2,281 |
2,300 |
2,281 |
2,289 |
+0.35% |
900 |
2023/12/21 |
2,303 |
2,309 |
2,281 |
2,281 |
-1.04% |
3,100 |
2023/12/20 |
2,290 |
2,308 |
2,284 |
2,305 |
+0.26% |
2,400 |
2023/12/19 |
2,291 |
2,310 |
2,290 |
2,299 |
-0.09% |
1,400 |
2023/12/18 |
2,301 |
2,312 |
2,301 |
2,301 |
+0.00% |
2,600 |
2023/12/15 |
2,307 |
2,318 |
2,301 |
2,301 |
+0.04% |
2,200 |
2023/12/14 |
2,261 |
2,300 |
2,261 |
2,300 |
-0.04% |
3,100 |
2023/12/13 |
2,280 |
2,315 |
2,279 |
2,301 |
+0.92% |
11,100 |
2023/12/12 |
2,266 |
2,293 |
2,266 |
2,280 |
+0.00% |
3,200 |
2023/12/11 |
2,270 |
2,304 |
2,270 |
2,280 |
-0.22% |
4,200 |
2023/12/8 |
2,247 |
2,291 |
2,233 |
2,285 |
+1.69% |
5,400 |
2023/12/7 |
2,256 |
2,256 |
2,222 |
2,247 |
+0.36% |
1,400 |
2023/12/6 |
2,243 |
2,273 |
2,237 |
2,239 |
+0.40% |
2,400 |
2023/12/5 |
2,220 |
2,230 |
2,207 |
2,230 |
+0.45% |
2,600 |
2023/12/4 |
2,226 |
2,241 |
2,220 |
2,220 |
-0.27% |
2,700 |
2023/12/1 |
2,218 |
2,231 |
2,210 |
2,226 |
-0.22% |
2,200 |
2023/11/30 |
2,246 |
2,246 |
2,213 |
2,231 |
-0.67% |
1,600 |
2023/11/29 |
2,244 |
2,252 |
2,244 |
2,246 |
+0.09% |
900 |
2023/11/28 |
2,268 |
2,268 |
2,240 |
2,244 |
+0.40% |
3,500 |
2023/11/27 |
2,215 |
2,250 |
2,215 |
2,235 |
+1.13% |
5,700 |
2023/11/24 |
2,214 |
2,219 |
2,208 |
2,210 |
+0.05% |
2,500 |
2023/11/22 |
2,205 |
2,213 |
2,200 |
2,209 |
+0.00% |
7,000 |
2023/11/21 |
2,200 |
2,209 |
2,200 |
2,209 |
+0.41% |
5,100 |
2023/11/20 |
2,201 |
2,205 |
2,190 |
2,200 |
+0.00% |
4,800 |
2023/11/17 |
2,215 |
2,245 |
2,200 |
2,200 |
-0.27% |
13,400 |
2023/11/16 |
2,211 |
2,230 |
2,191 |
2,206 |
+0.87% |
18,900 |
2023/11/15 |
2,191 |
2,230 |
2,186 |
2,187 |
-0.18% |
16,800 |
2023/11/14 |
2,190 |
2,193 |
2,179 |
2,191 |
+0.05% |
6,100 |
2023/11/13 |
2,197 |
2,197 |
2,183 |
2,190 |
+0.14% |
5,000 |
2023/11/10 |
2,190 |
2,195 |
2,186 |
2,187 |
-0.14% |
3,300 |
2023/11/9 |
2,199 |
2,199 |
2,188 |
2,190 |
-0.32% |
1,700 |
2023/11/8 |
2,195 |
2,208 |
2,188 |
2,197 |
-0.14% |
6,400 |
2023/11/7 |
2,207 |
2,207 |
2,188 |
2,200 |
+0.18% |
1,800 |
2023/11/6 |
2,200 |
2,200 |
2,184 |
2,196 |
+0.14% |
6,100 |
2023/11/2 |
2,227 |
2,227 |
2,191 |
2,193 |
-0.27% |
4,200 |
2023/11/1 |
2,234 |
2,240 |
2,190 |
2,199 |
-3.38% |
10,100 |
2023/10/31 |
2,294 |
2,309 |
2,276 |
2,276 |
-0.96% |
4,800 |
2023/10/30 |
2,302 |
2,319 |
2,298 |
2,298 |
-0.65% |
1,300 |
2023/10/27 |
2,309 |
2,320 |
2,302 |
2,313 |
+0.17% |
1,800 |
2023/10/26 |
2,320 |
2,320 |
2,309 |
2,309 |
-0.47% |
300 |
2023/10/25 |
2,315 |
2,325 |
2,310 |
2,320 |
+0.22% |
2,000 |
2023/10/24 |
2,317 |
2,329 |
2,315 |
2,315 |
-0.86% |
3,900 |
2023/10/23 |
2,335 |
2,335 |
2,304 |
2,335 |
+0.00% |
2,700 |
2023/10/20 |
2,319 |
2,335 |
2,301 |
2,335 |
+0.43% |
3,300 |
2023/10/19 |
2,320 |
2,334 |
2,310 |
2,325 |
+0.22% |
2,800 |
2023/10/18 |
2,297 |
2,320 |
2,294 |
2,320 |
-0.17% |
2,000 |
2023/10/17 |
2,312 |
2,329 |
2,312 |
2,324 |
+0.52% |
5,200 |
2023/10/16 |
2,306 |
2,312 |
2,297 |
2,312 |
+0.26% |
3,900 |
2023/10/13 |
2,300 |
2,308 |
2,293 |
2,306 |
-0.22% |
2,800 |
2023/10/12 |
2,307 |
2,312 |
2,281 |
2,311 |
+0.22% |
1,500 |
2023/10/11 |
2,284 |
2,320 |
2,284 |
2,306 |
+0.17% |
2,900 |
2023/10/10 |
2,300 |
2,320 |
2,300 |
2,302 |
+0.09% |
2,800 |
2023/10/6 |
2,324 |
2,332 |
2,278 |
2,300 |
+1.14% |
6,200 |
2023/10/5 |
2,242 |
2,288 |
2,242 |
2,274 |
+1.79% |
6,900 |
2023/10/4 |
2,206 |
2,239 |
2,155 |
2,234 |
+0.36% |
12,600 |
2023/10/3 |
2,248 |
2,260 |
2,213 |
2,226 |
-1.15% |
3,400 |
2023/10/2 |
2,265 |
2,279 |
2,252 |
2,252 |
-2.09% |
4,000 |
2023/9/29 |
2,372 |
2,372 |
2,261 |
2,300 |
-0.95% |
21,700 |
2023/9/28 |
2,320 |
2,348 |
2,320 |
2,322 |
-1.61% |
9,200 |
2023/9/27 |
2,369 |
2,400 |
2,360 |
2,360 |
-0.13% |
17,000 |
|