日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,529 |
2,545 |
2,526 |
2,538 |
+0.55% |
11,500 |
2024/3/26 |
2,516 |
2,524 |
2,501 |
2,524 |
+0.44% |
7,000 |
2024/3/25 |
2,510 |
2,520 |
2,500 |
2,513 |
+0.44% |
10,500 |
2024/3/22 |
2,483 |
2,505 |
2,481 |
2,502 |
+1.17% |
17,800 |
2024/3/21 |
2,491 |
2,493 |
2,460 |
2,473 |
-0.12% |
15,600 |
2024/3/19 |
2,469 |
2,487 |
2,462 |
2,476 |
+0.53% |
11,100 |
2024/3/18 |
2,451 |
2,465 |
2,443 |
2,463 |
+0.74% |
10,000 |
2024/3/15 |
2,440 |
2,445 |
2,422 |
2,445 |
+0.04% |
5,700 |
2024/3/14 |
2,422 |
2,444 |
2,416 |
2,444 |
+1.41% |
10,000 |
2024/3/13 |
2,430 |
2,435 |
2,398 |
2,410 |
-0.50% |
13,100 |
2024/3/12 |
2,424 |
2,426 |
2,380 |
2,422 |
-0.08% |
24,000 |
2024/3/11 |
2,436 |
2,452 |
2,406 |
2,424 |
-0.53% |
18,800 |
2024/3/8 |
2,441 |
2,445 |
2,420 |
2,437 |
-0.25% |
16,200 |
2024/3/7 |
2,465 |
2,466 |
2,430 |
2,443 |
-0.89% |
11,000 |
2024/3/6 |
2,446 |
2,470 |
2,440 |
2,465 |
+0.78% |
10,700 |
2024/3/5 |
2,450 |
2,455 |
2,421 |
2,446 |
-0.16% |
20,700 |
2024/3/4 |
2,470 |
2,470 |
2,450 |
2,450 |
-0.77% |
15,800 |
2024/3/1 |
2,477 |
2,484 |
2,463 |
2,469 |
-0.28% |
7,000 |
2024/2/29 |
2,482 |
2,483 |
2,460 |
2,476 |
-0.44% |
18,700 |
2024/2/28 |
2,478 |
2,490 |
2,478 |
2,487 |
+0.20% |
6,200 |
2024/2/27 |
2,497 |
2,500 |
2,472 |
2,482 |
-0.12% |
8,900 |
2024/2/26 |
2,491 |
2,504 |
2,475 |
2,485 |
-0.20% |
16,000 |
2024/2/22 |
2,493 |
2,500 |
2,476 |
2,490 |
+0.77% |
15,300 |
2024/2/21 |
2,489 |
2,489 |
2,458 |
2,471 |
-0.96% |
15,900 |
2024/2/20 |
2,492 |
2,504 |
2,482 |
2,495 |
+0.60% |
12,200 |
2024/2/19 |
2,476 |
2,486 |
2,469 |
2,480 |
+0.45% |
11,300 |
2024/2/16 |
2,450 |
2,469 |
2,430 |
2,469 |
+1.31% |
23,200 |
2024/2/15 |
2,500 |
2,506 |
2,437 |
2,437 |
-2.13% |
54,100 |
2024/2/14 |
2,521 |
2,524 |
2,475 |
2,490 |
-1.19% |
46,600 |
2024/2/13 |
2,555 |
2,555 |
2,500 |
2,520 |
-1.56% |
60,100 |
2024/2/9 |
2,552 |
2,580 |
2,548 |
2,560 |
+0.27% |
35,600 |
2024/2/8 |
2,553 |
2,558 |
2,533 |
2,553 |
+0.24% |
11,000 |
2024/2/7 |
2,565 |
2,565 |
2,544 |
2,547 |
-0.55% |
11,400 |
2024/2/6 |
2,566 |
2,566 |
2,559 |
2,561 |
-0.04% |
7,200 |
2024/2/5 |
2,557 |
2,566 |
2,552 |
2,562 |
+0.39% |
13,700 |
2024/2/2 |
2,552 |
2,560 |
2,548 |
2,552 |
+0.00% |
10,400 |
2024/2/1 |
2,545 |
2,553 |
2,529 |
2,552 |
+0.20% |
10,400 |
2024/1/31 |
2,535 |
2,547 |
2,530 |
2,547 |
+0.71% |
8,100 |
2024/1/30 |
2,535 |
2,544 |
2,529 |
2,529 |
-0.20% |
8,600 |
2024/1/29 |
2,532 |
2,545 |
2,532 |
2,534 |
+0.16% |
6,200 |
2024/1/26 |
2,532 |
2,538 |
2,520 |
2,530 |
+0.12% |
11,700 |
2024/1/25 |
2,534 |
2,534 |
2,517 |
2,527 |
+0.00% |
5,700 |
2024/1/24 |
2,519 |
2,537 |
2,519 |
2,527 |
+0.40% |
11,300 |
2024/1/23 |
2,527 |
2,532 |
2,506 |
2,517 |
-0.40% |
23,500 |
2024/1/22 |
2,525 |
2,531 |
2,525 |
2,527 |
-0.04% |
10,100 |
2024/1/19 |
2,540 |
2,540 |
2,526 |
2,528 |
-0.47% |
11,700 |
2024/1/18 |
2,553 |
2,553 |
2,534 |
2,540 |
-0.51% |
9,300 |
2024/1/17 |
2,540 |
2,553 |
2,540 |
2,553 |
+0.51% |
9,800 |
2024/1/16 |
2,555 |
2,558 |
2,540 |
2,540 |
-0.47% |
13,300 |
2024/1/15 |
2,547 |
2,567 |
2,540 |
2,552 |
+0.83% |
19,300 |
2024/1/12 |
2,551 |
2,558 |
2,530 |
2,531 |
-0.94% |
15,700 |
2024/1/11 |
2,532 |
2,560 |
2,526 |
2,555 |
+0.95% |
21,200 |
2024/1/10 |
2,551 |
2,552 |
2,525 |
2,531 |
-0.78% |
21,500 |
2024/1/9 |
2,523 |
2,551 |
2,518 |
2,551 |
+1.11% |
31,100 |
2024/1/5 |
2,528 |
2,530 |
2,509 |
2,523 |
+1.08% |
20,700 |
2024/1/4 |
2,520 |
2,521 |
2,484 |
2,496 |
-0.79% |
38,700 |
2023/12/29 |
2,495 |
2,527 |
2,495 |
2,516 |
+0.96% |
28,400 |
2023/12/28 |
2,495 |
2,509 |
2,465 |
2,492 |
-4.52% |
83,300 |
2023/12/27 |
2,605 |
2,618 |
2,584 |
2,610 |
+0.93% |
54,200 |
2023/12/26 |
2,581 |
2,587 |
2,563 |
2,586 |
-0.73% |
47,500 |
2023/12/25 |
2,589 |
2,605 |
2,585 |
2,605 |
+1.13% |
21,200 |
2023/12/22 |
2,586 |
2,598 |
2,573 |
2,576 |
-1.45% |
53,500 |
2023/12/21 |
2,604 |
2,619 |
2,600 |
2,614 |
+0.35% |
15,000 |
2023/12/20 |
2,597 |
2,617 |
2,595 |
2,605 |
-1.03% |
34,600 |
2023/12/19 |
2,589 |
2,635 |
2,585 |
2,632 |
+2.21% |
22,500 |
2023/12/18 |
2,584 |
2,590 |
2,557 |
2,575 |
-0.46% |
26,000 |
2023/12/15 |
2,581 |
2,600 |
2,574 |
2,587 |
-1.11% |
34,300 |
2023/12/14 |
2,610 |
2,617 |
2,600 |
2,616 |
+0.81% |
16,800 |
2023/12/13 |
2,569 |
2,604 |
2,567 |
2,595 |
-0.27% |
31,600 |
2023/12/12 |
2,587 |
2,620 |
2,582 |
2,602 |
+0.85% |
25,700 |
2023/12/11 |
2,597 |
2,597 |
2,561 |
2,580 |
+0.23% |
24,400 |
2023/12/8 |
2,600 |
2,619 |
2,552 |
2,574 |
-2.17% |
80,300 |
2023/12/7 |
2,610 |
2,638 |
2,607 |
2,631 |
+0.96% |
20,100 |
2023/12/6 |
2,601 |
2,626 |
2,601 |
2,606 |
-0.61% |
37,800 |
2023/12/5 |
2,618 |
2,631 |
2,615 |
2,622 |
+0.15% |
11,200 |
2023/12/4 |
2,651 |
2,655 |
2,612 |
2,618 |
-1.69% |
49,200 |
2023/12/1 |
2,654 |
2,669 |
2,643 |
2,663 |
+0.76% |
23,400 |
2023/11/30 |
2,656 |
2,656 |
2,625 |
2,643 |
-0.41% |
17,500 |
2023/11/29 |
2,649 |
2,662 |
2,642 |
2,654 |
+0.19% |
12,300 |
2023/11/28 |
2,667 |
2,670 |
2,639 |
2,649 |
-1.52% |
28,200 |
2023/11/27 |
2,685 |
2,693 |
2,668 |
2,690 |
+0.34% |
11,400 |
2023/11/24 |
2,690 |
2,694 |
2,670 |
2,681 |
+0.15% |
15,400 |
2023/11/22 |
2,679 |
2,695 |
2,666 |
2,677 |
-1.44% |
25,100 |
2023/11/21 |
2,670 |
2,720 |
2,670 |
2,716 |
+1.80% |
19,400 |
2023/11/20 |
2,665 |
2,678 |
2,658 |
2,668 |
+0.30% |
8,500 |
2023/11/17 |
2,650 |
2,668 |
2,630 |
2,660 |
-0.30% |
19,700 |
2023/11/16 |
2,660 |
2,669 |
2,651 |
2,668 |
-0.45% |
11,900 |
2023/11/15 |
2,655 |
2,680 |
2,646 |
2,680 |
+0.94% |
21,500 |
2023/11/14 |
2,648 |
2,655 |
2,623 |
2,655 |
-0.30% |
18,900 |
2023/11/13 |
2,642 |
2,674 |
2,628 |
2,663 |
+1.33% |
25,300 |
2023/11/10 |
2,617 |
2,640 |
2,601 |
2,628 |
-0.94% |
20,300 |
2023/11/9 |
2,610 |
2,665 |
2,604 |
2,653 |
+1.65% |
23,400 |
2023/11/8 |
2,645 |
2,647 |
2,584 |
2,610 |
-2.14% |
23,400 |
2023/11/7 |
2,646 |
2,675 |
2,646 |
2,667 |
-0.11% |
10,500 |
2023/11/6 |
2,628 |
2,670 |
2,628 |
2,670 |
+1.29% |
10,400 |
2023/11/2 |
2,620 |
2,648 |
2,620 |
2,636 |
-0.34% |
6,500 |
2023/11/1 |
2,629 |
2,650 |
2,614 |
2,645 |
+1.34% |
6,400 |
2023/10/31 |
2,587 |
2,612 |
2,585 |
2,610 |
+0.15% |
6,700 |
2023/10/30 |
2,581 |
2,610 |
2,581 |
2,606 |
-0.15% |
5,700 |
2023/10/27 |
2,600 |
2,630 |
2,598 |
2,610 |
+0.00% |
6,300 |
2023/10/26 |
2,600 |
2,616 |
2,600 |
2,610 |
+0.62% |
3,100 |
2023/10/25 |
2,582 |
2,618 |
2,582 |
2,594 |
-0.65% |
9,800 |
2023/10/24 |
2,630 |
2,630 |
2,574 |
2,611 |
-1.02% |
16,100 |
2023/10/23 |
2,639 |
2,656 |
2,630 |
2,638 |
-0.45% |
5,900 |
2023/10/20 |
2,624 |
2,650 |
2,619 |
2,650 |
+0.42% |
3,300 |
2023/10/19 |
2,620 |
2,642 |
2,610 |
2,639 |
-0.23% |
5,800 |
2023/10/18 |
2,648 |
2,648 |
2,625 |
2,645 |
+1.26% |
2,500 |
2023/10/17 |
2,621 |
2,649 |
2,611 |
2,612 |
-0.68% |
8,800 |
2023/10/16 |
2,621 |
2,639 |
2,621 |
2,630 |
+0.15% |
4,400 |
2023/10/13 |
2,650 |
2,654 |
2,615 |
2,626 |
-1.61% |
17,900 |
2023/10/12 |
2,670 |
2,687 |
2,653 |
2,669 |
-0.93% |
12,400 |
2023/10/11 |
2,692 |
2,704 |
2,666 |
2,694 |
-0.77% |
9,600 |
2023/10/10 |
2,680 |
2,715 |
2,680 |
2,715 |
+1.34% |
8,000 |
2023/10/6 |
2,680 |
2,713 |
2,673 |
2,679 |
-0.22% |
13,200 |
2023/10/5 |
2,646 |
2,689 |
2,646 |
2,685 |
+1.67% |
5,900 |
2023/10/4 |
2,650 |
2,684 |
2,635 |
2,641 |
-1.68% |
14,400 |
2023/10/3 |
2,723 |
2,727 |
2,685 |
2,686 |
-2.15% |
13,600 |
2023/10/2 |
2,759 |
2,775 |
2,722 |
2,745 |
-0.36% |
21,100 |
2023/9/29 |
2,740 |
2,759 |
2,717 |
2,755 |
+0.22% |
16,800 |
2023/9/28 |
2,710 |
2,749 |
2,695 |
2,749 |
+0.29% |
13,700 |
2023/9/27 |
2,738 |
2,741 |
2,708 |
2,741 |
+0.07% |
9,900 |
2023/9/26 |
2,724 |
2,739 |
2,702 |
2,739 |
+0.51% |
8,200 |
2023/9/25 |
2,700 |
2,727 |
2,656 |
2,725 |
+0.63% |
9,600 |
|