日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,547 |
2,640 |
2,547 |
2,640 |
+4.14% |
6,600 |
2024/3/28 |
2,499 |
2,535 |
2,471 |
2,535 |
+1.40% |
9,000 |
2024/3/27 |
2,500 |
2,540 |
2,500 |
2,500 |
+0.08% |
9,700 |
2024/3/26 |
2,500 |
2,500 |
2,490 |
2,498 |
+0.20% |
5,400 |
2024/3/25 |
2,438 |
2,499 |
2,438 |
2,493 |
+2.80% |
5,800 |
2024/3/22 |
2,430 |
2,431 |
2,415 |
2,425 |
+0.29% |
1,500 |
2024/3/21 |
2,435 |
2,454 |
2,418 |
2,418 |
-0.08% |
4,800 |
2024/3/19 |
2,435 |
2,460 |
2,399 |
2,420 |
+1.26% |
4,400 |
2024/3/18 |
2,379 |
2,429 |
2,371 |
2,390 |
+0.46% |
7,400 |
2024/3/15 |
2,364 |
2,400 |
2,361 |
2,379 |
+0.72% |
4,000 |
2024/3/14 |
2,396 |
2,396 |
2,362 |
2,362 |
-1.34% |
3,400 |
2024/3/13 |
2,386 |
2,419 |
2,386 |
2,394 |
+0.46% |
4,700 |
2024/3/12 |
2,436 |
2,436 |
2,323 |
2,383 |
-2.22% |
9,700 |
2024/3/11 |
2,415 |
2,490 |
2,397 |
2,437 |
+1.46% |
13,500 |
2024/3/8 |
2,417 |
2,420 |
2,402 |
2,402 |
-0.17% |
1,400 |
2024/3/7 |
2,405 |
2,432 |
2,405 |
2,406 |
-1.19% |
4,300 |
2024/3/6 |
2,421 |
2,477 |
2,420 |
2,435 |
-0.81% |
5,100 |
2024/3/5 |
2,455 |
2,456 |
2,400 |
2,455 |
-1.09% |
4,900 |
2024/3/4 |
2,475 |
2,498 |
2,460 |
2,482 |
+1.26% |
4,200 |
2024/3/1 |
2,442 |
2,451 |
2,438 |
2,451 |
+0.53% |
1,300 |
2024/2/29 |
2,466 |
2,470 |
2,404 |
2,438 |
-1.14% |
3,400 |
2024/2/28 |
2,451 |
2,466 |
2,438 |
2,466 |
+0.00% |
2,300 |
2024/2/27 |
2,398 |
2,466 |
2,381 |
2,466 |
+2.84% |
2,800 |
2024/2/26 |
2,399 |
2,400 |
2,375 |
2,398 |
+0.04% |
3,800 |
2024/2/22 |
2,371 |
2,397 |
2,365 |
2,397 |
+0.93% |
1,900 |
2024/2/21 |
2,377 |
2,377 |
2,375 |
2,375 |
-0.63% |
3,000 |
2024/2/20 |
2,378 |
2,390 |
2,377 |
2,390 |
+0.50% |
2,300 |
2024/2/19 |
2,399 |
2,399 |
2,378 |
2,378 |
+0.34% |
2,300 |
2024/2/16 |
2,322 |
2,400 |
2,322 |
2,370 |
+0.30% |
2,200 |
2024/2/15 |
2,365 |
2,392 |
2,301 |
2,363 |
+0.04% |
4,500 |
2024/2/14 |
2,386 |
2,386 |
2,362 |
2,362 |
-1.01% |
2,400 |
2024/2/13 |
2,400 |
2,400 |
2,350 |
2,386 |
+0.25% |
3,500 |
2024/2/9 |
2,419 |
2,419 |
2,363 |
2,380 |
-1.98% |
2,000 |
2024/2/8 |
2,449 |
2,449 |
2,405 |
2,428 |
-0.12% |
1,500 |
2024/2/7 |
2,480 |
2,480 |
2,401 |
2,431 |
-1.54% |
3,800 |
2024/2/6 |
2,463 |
2,491 |
2,451 |
2,469 |
+0.12% |
4,900 |
2024/2/5 |
2,468 |
2,490 |
2,441 |
2,466 |
+1.90% |
6,100 |
2024/2/2 |
2,398 |
2,421 |
2,368 |
2,420 |
+1.64% |
2,500 |
2024/2/1 |
2,405 |
2,417 |
2,380 |
2,381 |
-0.75% |
2,200 |
2024/1/31 |
2,313 |
2,406 |
2,313 |
2,399 |
+3.81% |
11,500 |
2024/1/30 |
2,329 |
2,330 |
2,311 |
2,311 |
-0.64% |
1,800 |
2024/1/29 |
2,329 |
2,329 |
2,305 |
2,326 |
+0.39% |
3,200 |
2024/1/26 |
2,291 |
2,317 |
2,254 |
2,317 |
-0.47% |
19,800 |
2024/1/25 |
2,319 |
2,330 |
2,285 |
2,328 |
+0.47% |
11,800 |
2024/1/24 |
2,318 |
2,319 |
2,300 |
2,317 |
+0.87% |
3,100 |
2024/1/23 |
2,315 |
2,325 |
2,297 |
2,297 |
-0.13% |
7,100 |
2024/1/22 |
2,300 |
2,325 |
2,300 |
2,300 |
+0.09% |
6,000 |
2024/1/19 |
2,272 |
2,302 |
2,272 |
2,298 |
+0.35% |
2,200 |
2024/1/18 |
2,252 |
2,370 |
2,252 |
2,290 |
+0.88% |
4,000 |
2024/1/17 |
2,260 |
2,278 |
2,260 |
2,270 |
+0.27% |
1,600 |
2024/1/16 |
2,275 |
2,278 |
2,220 |
2,264 |
-1.39% |
4,200 |
2024/1/15 |
2,299 |
2,329 |
2,216 |
2,296 |
-1.25% |
7,800 |
2024/1/12 |
2,310 |
2,325 |
2,286 |
2,325 |
+0.74% |
7,200 |
2024/1/11 |
2,334 |
2,350 |
2,306 |
2,308 |
-0.82% |
11,100 |
2024/1/10 |
2,283 |
2,329 |
2,283 |
2,327 |
-0.21% |
5,600 |
2024/1/9 |
2,315 |
2,339 |
2,286 |
2,332 |
+5.28% |
10,100 |
2024/1/5 |
2,157 |
2,309 |
2,157 |
2,215 |
+2.69% |
12,500 |
2024/1/4 |
2,139 |
2,165 |
2,111 |
2,157 |
+3.16% |
2,600 |
2023/12/29 |
2,110 |
2,110 |
2,082 |
2,091 |
-0.76% |
1,300 |
2023/12/28 |
2,108 |
2,108 |
2,090 |
2,107 |
-0.05% |
900 |
2023/12/27 |
2,102 |
2,108 |
2,100 |
2,108 |
+0.00% |
3,100 |
2023/12/26 |
2,129 |
2,129 |
2,105 |
2,108 |
-0.24% |
2,000 |
2023/12/25 |
2,137 |
2,150 |
2,102 |
2,113 |
-1.12% |
3,000 |
2023/12/22 |
2,118 |
2,137 |
2,118 |
2,137 |
+1.52% |
900 |
2023/12/21 |
2,110 |
2,112 |
2,105 |
2,105 |
-0.09% |
700 |
2023/12/20 |
2,110 |
2,151 |
2,106 |
2,107 |
-0.14% |
2,700 |
2023/12/19 |
2,111 |
2,138 |
2,100 |
2,110 |
+0.00% |
3,300 |
2023/12/18 |
2,120 |
2,185 |
2,060 |
2,110 |
+1.64% |
6,100 |
2023/12/15 |
2,055 |
2,077 |
2,027 |
2,076 |
+2.12% |
3,800 |
2023/12/14 |
2,021 |
2,061 |
2,010 |
2,033 |
+0.59% |
2,600 |
2023/12/13 |
2,014 |
2,057 |
2,014 |
2,021 |
-0.88% |
13,900 |
2023/12/12 |
2,045 |
2,045 |
2,039 |
2,039 |
+0.79% |
300 |
2023/12/11 |
2,027 |
2,042 |
2,010 |
2,023 |
+0.80% |
4,500 |
2023/12/8 |
2,021 |
2,027 |
1,963 |
2,007 |
-1.23% |
7,500 |
2023/12/7 |
2,035 |
2,045 |
2,032 |
2,032 |
-0.20% |
1,000 |
2023/12/6 |
2,021 |
2,042 |
2,021 |
2,036 |
+0.49% |
1,300 |
2023/12/5 |
2,021 |
2,045 |
2,021 |
2,026 |
-1.51% |
4,000 |
2023/12/4 |
2,058 |
2,060 |
2,057 |
2,057 |
-0.48% |
1,100 |
2023/12/1 |
2,074 |
2,074 |
2,059 |
2,067 |
-0.34% |
1,700 |
2023/11/30 |
2,069 |
2,074 |
2,060 |
2,074 |
+0.24% |
1,300 |
2023/11/29 |
2,076 |
2,081 |
2,062 |
2,069 |
-0.34% |
2,600 |
2023/11/28 |
2,081 |
2,085 |
2,068 |
2,076 |
+0.78% |
1,100 |
2023/11/27 |
2,074 |
2,080 |
2,060 |
2,060 |
+0.15% |
4,300 |
2023/11/24 |
2,044 |
2,064 |
2,033 |
2,057 |
+0.69% |
2,300 |
2023/11/22 |
2,026 |
2,045 |
2,026 |
2,043 |
+0.89% |
4,700 |
2023/11/21 |
2,040 |
2,043 |
2,022 |
2,025 |
-0.74% |
3,500 |
2023/11/20 |
2,025 |
2,049 |
2,025 |
2,040 |
+0.84% |
4,100 |
2023/11/17 |
2,006 |
2,030 |
2,006 |
2,023 |
+0.85% |
500 |
2023/11/16 |
1,995 |
2,018 |
1,972 |
2,006 |
+0.55% |
3,400 |
2023/11/15 |
2,029 |
2,029 |
1,992 |
1,995 |
-0.40% |
4,100 |
2023/11/14 |
2,039 |
2,039 |
1,988 |
2,003 |
+0.20% |
6,200 |
2023/11/13 |
2,018 |
2,036 |
1,974 |
1,999 |
-2.20% |
23,800 |
2023/11/10 |
2,075 |
2,075 |
2,002 |
2,044 |
-2.67% |
4,400 |
2023/11/9 |
2,096 |
2,106 |
2,059 |
2,100 |
+0.14% |
1,300 |
2023/11/8 |
2,157 |
2,157 |
2,089 |
2,097 |
-1.18% |
9,100 |
2023/11/7 |
2,141 |
2,141 |
2,097 |
2,122 |
-0.61% |
5,000 |
2023/11/6 |
2,160 |
2,160 |
2,099 |
2,135 |
+1.14% |
5,400 |
2023/11/2 |
2,130 |
2,159 |
2,110 |
2,111 |
-0.75% |
2,000 |
2023/11/1 |
2,082 |
2,188 |
2,082 |
2,127 |
+1.77% |
4,000 |
2023/10/31 |
2,068 |
2,093 |
2,065 |
2,090 |
+0.77% |
3,600 |
2023/10/30 |
2,089 |
2,100 |
2,030 |
2,074 |
-0.72% |
6,000 |
2023/10/27 |
2,030 |
2,098 |
2,021 |
2,089 |
+2.15% |
8,300 |
2023/10/26 |
2,140 |
2,140 |
1,970 |
2,045 |
-8.75% |
72,900 |
2023/10/25 |
2,283 |
2,310 |
2,241 |
2,241 |
-1.84% |
6,300 |
2023/10/24 |
2,286 |
2,286 |
2,190 |
2,283 |
+2.10% |
6,200 |
2023/10/23 |
2,250 |
2,306 |
2,203 |
2,236 |
-0.31% |
9,700 |
2023/10/20 |
2,290 |
2,290 |
2,235 |
2,243 |
-1.75% |
7,200 |
2023/10/19 |
2,244 |
2,304 |
2,244 |
2,283 |
-0.09% |
2,700 |
2023/10/18 |
2,271 |
2,355 |
2,240 |
2,285 |
+0.04% |
15,600 |
2023/10/17 |
2,235 |
2,310 |
2,235 |
2,284 |
+2.19% |
6,100 |
2023/10/16 |
2,229 |
2,331 |
2,179 |
2,235 |
-0.49% |
12,100 |
2023/10/13 |
2,338 |
2,339 |
2,229 |
2,246 |
-4.06% |
22,200 |
2023/10/12 |
2,370 |
2,394 |
2,285 |
2,341 |
+0.91% |
29,100 |
2023/10/11 |
2,254 |
2,450 |
2,231 |
2,320 |
+2.52% |
169,000 |
2023/10/10 |
2,200 |
2,267 |
2,200 |
2,263 |
+3.71% |
12,800 |
2023/10/6 |
2,226 |
2,229 |
2,180 |
2,182 |
-1.98% |
15,100 |
2023/10/5 |
2,150 |
2,260 |
2,141 |
2,226 |
+7.80% |
22,200 |
2023/10/4 |
2,065 |
2,099 |
2,045 |
2,065 |
-1.34% |
14,900 |
2023/10/3 |
2,160 |
2,160 |
2,082 |
2,093 |
-3.15% |
8,900 |
2023/10/2 |
2,190 |
2,200 |
2,161 |
2,161 |
-0.14% |
3,100 |
2023/9/29 |
2,210 |
2,210 |
2,160 |
2,164 |
-3.78% |
8,400 |
2023/9/28 |
2,110 |
2,273 |
2,074 |
2,249 |
+7.56% |
14,900 |
2023/9/27 |
2,117 |
2,117 |
2,080 |
2,091 |
+0.10% |
3,100 |
|