日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,636 |
2,670 |
2,636 |
2,670 |
+1.29% |
12,300 |
2024/3/28 |
2,663 |
2,677 |
2,629 |
2,636 |
-0.42% |
15,600 |
2024/3/27 |
2,664 |
2,688 |
2,636 |
2,647 |
-0.08% |
27,600 |
2024/3/26 |
2,638 |
2,661 |
2,626 |
2,649 |
-0.56% |
10,700 |
2024/3/25 |
2,662 |
2,691 |
2,639 |
2,664 |
+0.08% |
23,600 |
2024/3/22 |
2,644 |
2,662 |
2,630 |
2,662 |
+1.18% |
12,400 |
2024/3/21 |
2,639 |
2,647 |
2,619 |
2,631 |
+0.46% |
16,500 |
2024/3/19 |
2,582 |
2,619 |
2,570 |
2,619 |
+1.24% |
22,900 |
2024/3/18 |
2,583 |
2,590 |
2,564 |
2,587 |
+0.15% |
15,600 |
2024/3/15 |
2,576 |
2,584 |
2,559 |
2,583 |
+0.19% |
13,300 |
2024/3/14 |
2,579 |
2,585 |
2,534 |
2,578 |
+0.82% |
10,200 |
2024/3/13 |
2,579 |
2,592 |
2,530 |
2,557 |
-0.47% |
21,600 |
2024/3/12 |
2,552 |
2,570 |
2,512 |
2,569 |
+0.67% |
12,700 |
2024/3/11 |
2,553 |
2,579 |
2,527 |
2,552 |
-1.43% |
13,200 |
2024/3/8 |
2,532 |
2,591 |
2,532 |
2,589 |
+1.49% |
25,800 |
2024/3/7 |
2,578 |
2,581 |
2,539 |
2,551 |
-0.12% |
25,800 |
2024/3/6 |
2,490 |
2,570 |
2,490 |
2,554 |
+2.00% |
21,600 |
2024/3/5 |
2,526 |
2,537 |
2,499 |
2,504 |
-0.91% |
32,300 |
2024/3/4 |
2,538 |
2,543 |
2,507 |
2,527 |
-0.43% |
19,600 |
2024/3/1 |
2,538 |
2,542 |
2,512 |
2,538 |
-0.12% |
23,900 |
2024/2/29 |
2,580 |
2,580 |
2,497 |
2,541 |
-0.78% |
30,100 |
2024/2/28 |
2,561 |
2,580 |
2,550 |
2,561 |
-1.20% |
16,500 |
2024/2/27 |
2,597 |
2,619 |
2,583 |
2,592 |
+0.27% |
37,700 |
2024/2/26 |
2,594 |
2,607 |
2,571 |
2,585 |
-0.35% |
15,600 |
2024/2/22 |
2,612 |
2,612 |
2,569 |
2,594 |
-0.65% |
35,200 |
2024/2/21 |
2,612 |
2,615 |
2,599 |
2,611 |
-0.04% |
25,400 |
2024/2/20 |
2,598 |
2,614 |
2,591 |
2,612 |
+0.54% |
17,600 |
2024/2/19 |
2,591 |
2,600 |
2,555 |
2,598 |
+0.58% |
29,500 |
2024/2/16 |
2,588 |
2,590 |
2,570 |
2,583 |
+0.39% |
21,100 |
2024/2/15 |
2,584 |
2,584 |
2,554 |
2,573 |
+0.51% |
23,600 |
2024/2/14 |
2,611 |
2,639 |
2,560 |
2,560 |
-1.73% |
35,900 |
2024/2/13 |
2,579 |
2,606 |
2,578 |
2,605 |
+1.05% |
23,000 |
2024/2/9 |
2,555 |
2,590 |
2,555 |
2,578 |
+0.31% |
18,300 |
2024/2/8 |
2,561 |
2,579 |
2,521 |
2,570 |
-0.12% |
40,600 |
2024/2/7 |
2,547 |
2,581 |
2,535 |
2,573 |
+0.47% |
30,600 |
2024/2/6 |
2,575 |
2,580 |
2,542 |
2,561 |
+0.27% |
32,500 |
2024/2/5 |
2,558 |
2,565 |
2,547 |
2,554 |
+0.47% |
17,100 |
2024/2/2 |
2,539 |
2,552 |
2,520 |
2,542 |
+0.51% |
17,600 |
2024/2/1 |
2,545 |
2,545 |
2,516 |
2,529 |
-0.67% |
15,600 |
2024/1/31 |
2,511 |
2,546 |
2,505 |
2,546 |
+1.39% |
18,900 |
2024/1/30 |
2,562 |
2,562 |
2,511 |
2,511 |
-1.02% |
15,300 |
2024/1/29 |
2,541 |
2,547 |
2,525 |
2,537 |
+1.04% |
9,200 |
2024/1/26 |
2,535 |
2,536 |
2,511 |
2,511 |
-0.95% |
16,200 |
2024/1/25 |
2,514 |
2,543 |
2,514 |
2,535 |
+0.60% |
16,300 |
2024/1/24 |
2,540 |
2,547 |
2,507 |
2,520 |
-0.79% |
18,100 |
2024/1/23 |
2,560 |
2,571 |
2,540 |
2,540 |
-0.27% |
11,900 |
2024/1/22 |
2,527 |
2,550 |
2,519 |
2,547 |
+0.99% |
14,700 |
2024/1/19 |
2,504 |
2,543 |
2,504 |
2,522 |
+0.80% |
21,000 |
2024/1/18 |
2,497 |
2,531 |
2,497 |
2,502 |
+0.08% |
39,700 |
2024/1/17 |
2,530 |
2,544 |
2,500 |
2,500 |
-0.04% |
17,200 |
2024/1/16 |
2,569 |
2,579 |
2,501 |
2,501 |
-1.77% |
26,400 |
2024/1/15 |
2,534 |
2,581 |
2,507 |
2,546 |
+1.23% |
41,000 |
2024/1/12 |
2,575 |
2,589 |
2,510 |
2,515 |
-2.44% |
34,500 |
2024/1/11 |
2,541 |
2,579 |
2,537 |
2,578 |
+2.10% |
34,000 |
2024/1/10 |
2,532 |
2,544 |
2,510 |
2,525 |
-0.24% |
30,100 |
2024/1/9 |
2,537 |
2,553 |
2,513 |
2,531 |
+1.08% |
24,100 |
2024/1/5 |
2,552 |
2,581 |
2,500 |
2,504 |
-1.65% |
44,500 |
2024/1/4 |
2,506 |
2,549 |
2,469 |
2,546 |
-0.08% |
31,800 |
2023/12/29 |
2,529 |
2,553 |
2,527 |
2,548 |
+0.59% |
19,900 |
2023/12/28 |
2,514 |
2,540 |
2,502 |
2,533 |
+0.56% |
14,000 |
2023/12/27 |
2,467 |
2,519 |
2,467 |
2,519 |
+1.57% |
21,900 |
2023/12/26 |
2,490 |
2,502 |
2,472 |
2,480 |
-0.40% |
15,800 |
2023/12/25 |
2,552 |
2,564 |
2,488 |
2,490 |
-1.66% |
35,600 |
2023/12/22 |
2,486 |
2,532 |
2,486 |
2,532 |
+2.63% |
28,600 |
2023/12/21 |
2,464 |
2,482 |
2,461 |
2,467 |
+0.08% |
13,500 |
2023/12/20 |
2,441 |
2,483 |
2,441 |
2,465 |
+0.41% |
17,700 |
2023/12/19 |
2,421 |
2,459 |
2,417 |
2,455 |
+0.70% |
16,400 |
2023/12/18 |
2,426 |
2,451 |
2,409 |
2,438 |
-0.93% |
23,000 |
2023/12/15 |
2,462 |
2,464 |
2,423 |
2,461 |
+0.53% |
28,600 |
2023/12/14 |
2,484 |
2,484 |
2,440 |
2,448 |
-1.05% |
25,900 |
2023/12/13 |
2,476 |
2,500 |
2,466 |
2,474 |
+0.57% |
20,600 |
2023/12/12 |
2,470 |
2,485 |
2,453 |
2,460 |
-0.20% |
25,200 |
2023/12/11 |
2,471 |
2,471 |
2,443 |
2,465 |
+1.69% |
27,100 |
2023/12/8 |
2,418 |
2,449 |
2,411 |
2,424 |
+0.46% |
42,600 |
2023/12/7 |
2,465 |
2,465 |
2,411 |
2,413 |
-2.23% |
29,900 |
2023/12/6 |
2,432 |
2,475 |
2,432 |
2,468 |
+1.65% |
24,200 |
2023/12/5 |
2,425 |
2,450 |
2,425 |
2,428 |
-0.90% |
20,600 |
2023/12/4 |
2,443 |
2,468 |
2,437 |
2,450 |
+0.29% |
14,000 |
2023/12/1 |
2,453 |
2,460 |
2,437 |
2,443 |
-0.45% |
17,500 |
2023/11/30 |
2,465 |
2,468 |
2,439 |
2,454 |
-0.93% |
16,000 |
2023/11/29 |
2,452 |
2,497 |
2,452 |
2,477 |
+0.32% |
28,300 |
2023/11/28 |
2,460 |
2,469 |
2,429 |
2,469 |
+0.20% |
25,400 |
2023/11/27 |
2,501 |
2,507 |
2,464 |
2,464 |
-0.96% |
29,700 |
2023/11/24 |
2,490 |
2,500 |
2,475 |
2,488 |
+0.40% |
19,700 |
2023/11/22 |
2,483 |
2,519 |
2,478 |
2,478 |
-0.44% |
17,800 |
2023/11/21 |
2,468 |
2,496 |
2,458 |
2,489 |
+0.85% |
20,600 |
2023/11/20 |
2,511 |
2,543 |
2,467 |
2,468 |
-1.99% |
37,800 |
2023/11/17 |
2,492 |
2,522 |
2,478 |
2,518 |
+1.78% |
30,600 |
2023/11/16 |
2,484 |
2,525 |
2,466 |
2,474 |
-3.55% |
48,300 |
2023/11/15 |
2,579 |
2,586 |
2,549 |
2,565 |
+0.27% |
30,800 |
2023/11/14 |
2,549 |
2,568 |
2,548 |
2,558 |
+0.35% |
15,000 |
2023/11/13 |
2,567 |
2,567 |
2,534 |
2,549 |
-0.89% |
17,900 |
2023/11/10 |
2,535 |
2,575 |
2,535 |
2,572 |
-0.46% |
23,300 |
2023/11/9 |
2,550 |
2,584 |
2,536 |
2,584 |
+1.93% |
16,100 |
2023/11/8 |
2,566 |
2,590 |
2,516 |
2,535 |
-1.21% |
34,100 |
2023/11/7 |
2,613 |
2,614 |
2,565 |
2,566 |
-1.53% |
18,700 |
2023/11/6 |
2,626 |
2,626 |
2,597 |
2,606 |
+1.16% |
27,400 |
2023/11/2 |
2,622 |
2,624 |
2,570 |
2,576 |
-1.34% |
19,200 |
2023/11/1 |
2,581 |
2,634 |
2,578 |
2,611 |
+1.91% |
35,100 |
2023/10/31 |
2,577 |
2,577 |
2,514 |
2,562 |
-0.58% |
41,000 |
2023/10/30 |
2,580 |
2,615 |
2,547 |
2,577 |
-1.11% |
39,000 |
2023/10/27 |
2,566 |
2,613 |
2,566 |
2,606 |
+2.32% |
39,600 |
2023/10/26 |
2,565 |
2,600 |
2,535 |
2,547 |
-1.01% |
38,300 |
2023/10/25 |
2,544 |
2,585 |
2,535 |
2,573 |
+1.78% |
42,000 |
2023/10/24 |
2,487 |
2,536 |
2,435 |
2,528 |
+2.85% |
50,800 |
2023/10/23 |
2,476 |
2,495 |
2,456 |
2,458 |
-0.89% |
37,900 |
2023/10/20 |
2,435 |
2,506 |
2,433 |
2,480 |
+0.94% |
42,400 |
2023/10/19 |
2,500 |
2,514 |
2,454 |
2,457 |
-2.85% |
42,100 |
2023/10/18 |
2,581 |
2,584 |
2,475 |
2,529 |
-0.08% |
57,900 |
2023/10/17 |
2,592 |
2,620 |
2,527 |
2,531 |
-2.32% |
62,600 |
2023/10/16 |
2,644 |
2,650 |
2,580 |
2,591 |
-4.07% |
68,000 |
2023/10/13 |
2,830 |
2,872 |
2,699 |
2,701 |
-11.44% |
159,200 |
2023/10/12 |
3,030 |
3,055 |
2,988 |
3,050 |
+0.83% |
36,000 |
2023/10/11 |
3,080 |
3,100 |
3,025 |
3,025 |
-1.79% |
14,700 |
2023/10/10 |
3,095 |
3,095 |
3,045 |
3,080 |
+1.48% |
21,600 |
2023/10/6 |
2,957 |
3,065 |
2,957 |
3,035 |
+1.68% |
21,600 |
2023/10/5 |
2,975 |
2,993 |
2,951 |
2,985 |
+0.84% |
25,700 |
2023/10/4 |
2,969 |
3,020 |
2,943 |
2,960 |
-3.11% |
30,400 |
2023/10/3 |
3,105 |
3,105 |
3,035 |
3,055 |
-1.45% |
16,600 |
2023/10/2 |
3,110 |
3,150 |
3,080 |
3,100 |
-0.80% |
20,800 |
2023/9/29 |
3,225 |
3,225 |
3,100 |
3,125 |
-2.19% |
19,700 |
2023/9/28 |
3,175 |
3,245 |
3,175 |
3,195 |
-0.78% |
21,300 |
2023/9/27 |
3,185 |
3,220 |
3,130 |
3,220 |
+1.10% |
35,200 |
|