日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,796 |
2,850 |
2,796 |
2,840 |
-0.91% |
800 |
2024/3/27 |
2,885 |
2,895 |
2,866 |
2,866 |
-1.24% |
1,800 |
2024/3/26 |
2,952 |
2,952 |
2,867 |
2,902 |
-1.83% |
2,000 |
2024/3/25 |
3,075 |
3,075 |
2,952 |
2,956 |
-3.87% |
2,200 |
2024/3/22 |
3,045 |
3,075 |
3,005 |
3,075 |
+0.82% |
1,100 |
2024/3/21 |
2,967 |
3,050 |
2,957 |
3,050 |
+3.01% |
20,600 |
2024/3/19 |
2,911 |
3,000 |
2,911 |
2,961 |
-1.27% |
3,800 |
2024/3/18 |
2,840 |
2,999 |
2,840 |
2,999 |
+6.65% |
5,600 |
2024/3/15 |
2,795 |
2,850 |
2,795 |
2,812 |
+1.26% |
800 |
2024/3/14 |
2,758 |
2,796 |
2,758 |
2,777 |
+0.69% |
600 |
2024/3/13 |
2,715 |
2,758 |
2,715 |
2,758 |
-0.04% |
1,200 |
2024/3/12 |
2,777 |
2,777 |
2,727 |
2,759 |
-0.65% |
600 |
2024/3/11 |
2,802 |
2,811 |
2,755 |
2,777 |
-4.31% |
3,900 |
2024/3/8 |
2,914 |
2,950 |
2,862 |
2,902 |
+0.07% |
3,200 |
2024/3/7 |
2,827 |
2,900 |
2,819 |
2,900 |
+3.61% |
1,800 |
2024/3/6 |
2,750 |
2,799 |
2,749 |
2,799 |
+2.68% |
1,400 |
2024/3/5 |
2,740 |
2,740 |
2,720 |
2,726 |
-0.87% |
800 |
2024/3/4 |
2,700 |
2,750 |
2,685 |
2,750 |
+1.85% |
3,200 |
2024/3/1 |
2,671 |
2,720 |
2,671 |
2,700 |
+0.00% |
1,800 |
2024/2/29 |
2,662 |
2,700 |
2,661 |
2,700 |
+0.00% |
1,400 |
2024/2/28 |
2,685 |
2,700 |
2,680 |
2,700 |
+0.00% |
1,100 |
2024/2/27 |
2,633 |
2,700 |
2,633 |
2,700 |
+2.54% |
1,800 |
2024/2/26 |
2,650 |
2,668 |
2,611 |
2,633 |
-0.64% |
1,900 |
2024/2/22 |
2,677 |
2,677 |
2,577 |
2,650 |
-1.12% |
3,300 |
2024/2/21 |
2,681 |
2,688 |
2,680 |
2,680 |
-0.37% |
500 |
2024/2/20 |
2,615 |
2,700 |
2,615 |
2,690 |
+3.46% |
3,600 |
2024/2/19 |
2,590 |
2,600 |
2,580 |
2,600 |
+0.78% |
1,200 |
2024/2/16 |
2,559 |
2,580 |
2,540 |
2,580 |
+0.78% |
1,000 |
2024/2/15 |
2,549 |
2,560 |
2,480 |
2,560 |
+0.43% |
5,000 |
2024/2/14 |
2,549 |
2,549 |
2,549 |
2,549 |
-0.66% |
100 |
2024/2/13 |
2,520 |
2,566 |
2,520 |
2,566 |
+0.12% |
2,800 |
2024/2/9 |
2,586 |
2,588 |
2,563 |
2,563 |
-0.23% |
600 |
2024/2/8 |
2,610 |
2,610 |
2,569 |
2,569 |
-1.57% |
1,500 |
2024/2/7 |
2,582 |
2,610 |
2,580 |
2,610 |
+0.19% |
1,800 |
2024/2/6 |
2,550 |
2,605 |
2,550 |
2,605 |
+0.97% |
2,400 |
2024/2/5 |
2,576 |
2,610 |
2,576 |
2,580 |
+0.16% |
2,600 |
2024/2/2 |
2,575 |
2,586 |
2,565 |
2,576 |
+0.47% |
3,200 |
2024/2/1 |
2,550 |
2,569 |
2,532 |
2,564 |
+0.55% |
1,600 |
2024/1/31 |
2,541 |
2,560 |
2,520 |
2,550 |
+0.35% |
2,000 |
2024/1/30 |
2,571 |
2,571 |
2,530 |
2,541 |
+0.00% |
3,200 |
2024/1/29 |
2,545 |
2,570 |
2,534 |
2,541 |
-0.55% |
4,500 |
2024/1/26 |
2,590 |
2,590 |
2,540 |
2,555 |
-1.28% |
7,400 |
2024/1/25 |
2,577 |
2,590 |
2,560 |
2,588 |
-0.15% |
9,300 |
2024/1/24 |
2,635 |
2,675 |
2,555 |
2,592 |
-5.23% |
32,700 |
2024/1/23 |
2,530 |
2,817 |
2,456 |
2,735 |
+8.10% |
103,200 |
2024/1/22 |
2,500 |
2,530 |
2,480 |
2,530 |
+3.56% |
13,100 |
2024/1/19 |
2,412 |
2,517 |
2,400 |
2,443 |
-0.16% |
7,900 |
2024/1/18 |
2,400 |
2,450 |
2,400 |
2,447 |
+2.38% |
5,200 |
2024/1/17 |
2,400 |
2,400 |
2,389 |
2,390 |
+0.55% |
1,800 |
2024/1/16 |
2,390 |
2,390 |
2,374 |
2,377 |
+0.21% |
1,200 |
2024/1/15 |
2,376 |
2,376 |
2,358 |
2,372 |
-0.38% |
1,600 |
2024/1/12 |
2,400 |
2,400 |
2,352 |
2,381 |
-0.38% |
2,200 |
2024/1/11 |
2,400 |
2,405 |
2,390 |
2,390 |
-0.42% |
300 |
2024/1/10 |
2,360 |
2,411 |
2,360 |
2,400 |
+1.69% |
2,700 |
2024/1/9 |
2,328 |
2,360 |
2,328 |
2,360 |
+1.37% |
1,400 |
2024/1/5 |
2,315 |
2,328 |
2,310 |
2,328 |
+0.65% |
1,500 |
2024/1/4 |
2,281 |
2,313 |
2,281 |
2,313 |
+1.40% |
300 |
2023/12/29 |
2,281 |
2,281 |
2,281 |
2,281 |
-0.39% |
100 |
2023/12/28 |
2,285 |
2,290 |
2,280 |
2,290 |
+0.22% |
1,200 |
2023/12/27 |
2,295 |
2,295 |
2,266 |
2,285 |
+0.22% |
1,400 |
2023/12/26 |
2,285 |
2,295 |
2,280 |
2,280 |
+0.00% |
600 |
2023/12/25 |
2,284 |
2,284 |
2,280 |
2,280 |
+1.11% |
1,100 |
2023/12/22 |
2,252 |
2,255 |
2,250 |
2,255 |
-0.04% |
2,000 |
2023/12/21 |
2,255 |
2,256 |
2,253 |
2,256 |
-0.70% |
300 |
2023/12/20 |
2,273 |
2,280 |
2,272 |
2,272 |
+0.00% |
700 |
2023/12/19 |
2,289 |
2,289 |
2,271 |
2,272 |
-0.39% |
600 |
2023/12/18 |
2,278 |
2,281 |
2,265 |
2,281 |
-0.18% |
900 |
2023/12/15 |
2,301 |
2,313 |
2,272 |
2,285 |
-0.74% |
1,500 |
2023/12/14 |
2,302 |
2,302 |
2,302 |
2,302 |
-0.56% |
100 |
2023/12/13 |
2,314 |
2,345 |
2,314 |
2,315 |
+0.22% |
2,300 |
2023/12/12 |
2,329 |
2,330 |
2,302 |
2,310 |
-0.60% |
900 |
2023/12/11 |
2,303 |
2,324 |
2,303 |
2,324 |
+0.91% |
300 |
2023/12/8 |
2,292 |
2,303 |
2,285 |
2,303 |
+0.30% |
1,700 |
2023/12/7 |
2,297 |
2,297 |
2,296 |
2,296 |
-1.03% |
300 |
2023/12/6 |
2,310 |
2,322 |
2,310 |
2,320 |
+0.30% |
1,500 |
2023/12/5 |
2,310 |
2,313 |
2,305 |
2,313 |
-0.22% |
800 |
2023/12/4 |
2,318 |
2,318 |
2,318 |
2,318 |
+1.00% |
100 |
2023/12/1 |
2,286 |
2,299 |
2,286 |
2,295 |
+0.22% |
700 |
2023/11/30 |
2,270 |
2,290 |
2,270 |
2,290 |
+0.35% |
900 |
2023/11/29 |
2,288 |
2,297 |
2,282 |
2,282 |
+0.57% |
500 |
2023/11/28 |
2,275 |
2,285 |
2,269 |
2,269 |
-0.26% |
1,400 |
2023/11/27 |
2,309 |
2,309 |
2,274 |
2,275 |
-0.35% |
1,400 |
2023/11/24 |
2,257 |
2,285 |
2,257 |
2,283 |
+2.28% |
2,400 |
2023/11/22 |
2,215 |
2,232 |
2,210 |
2,232 |
+0.77% |
2,300 |
2023/11/20 |
2,213 |
2,232 |
2,213 |
2,215 |
+0.05% |
1,700 |
2023/11/17 |
2,200 |
2,215 |
2,200 |
2,214 |
+0.23% |
900 |
2023/11/16 |
2,182 |
2,209 |
2,182 |
2,209 |
+0.64% |
900 |
2023/11/15 |
2,202 |
2,213 |
2,181 |
2,195 |
-0.32% |
1,600 |
2023/11/14 |
2,180 |
2,202 |
2,180 |
2,202 |
-0.59% |
1,500 |
2023/11/13 |
2,218 |
2,220 |
2,211 |
2,215 |
+0.64% |
700 |
2023/11/10 |
2,200 |
2,202 |
2,180 |
2,201 |
-0.41% |
2,500 |
2023/11/9 |
2,193 |
2,210 |
2,181 |
2,210 |
-0.45% |
3,200 |
2023/11/8 |
2,232 |
2,232 |
2,200 |
2,220 |
-0.45% |
2,800 |
2023/11/7 |
2,246 |
2,259 |
2,215 |
2,230 |
-0.71% |
3,800 |
2023/11/6 |
2,240 |
2,274 |
2,240 |
2,246 |
+0.40% |
2,400 |
2023/11/2 |
2,248 |
2,260 |
2,226 |
2,237 |
-0.09% |
2,600 |
2023/11/1 |
2,230 |
2,239 |
2,224 |
2,239 |
+0.40% |
900 |
2023/10/31 |
2,231 |
2,238 |
2,211 |
2,230 |
+0.18% |
4,000 |
2023/10/30 |
2,225 |
2,235 |
2,222 |
2,226 |
-2.15% |
3,100 |
2023/10/27 |
2,265 |
2,275 |
2,250 |
2,275 |
+0.49% |
4,700 |
2023/10/26 |
2,311 |
2,311 |
2,254 |
2,264 |
-2.03% |
2,500 |
2023/10/25 |
2,372 |
2,372 |
2,213 |
2,311 |
-2.28% |
6,300 |
2023/10/24 |
2,395 |
2,480 |
2,311 |
2,365 |
+0.64% |
39,200 |
2023/10/23 |
2,329 |
2,400 |
2,246 |
2,350 |
+1.29% |
9,200 |
2023/10/20 |
2,300 |
2,320 |
2,300 |
2,320 |
+0.87% |
1,700 |
2023/10/19 |
2,281 |
2,303 |
2,281 |
2,300 |
+0.52% |
900 |
2023/10/18 |
2,280 |
2,288 |
2,279 |
2,288 |
+0.35% |
1,100 |
2023/10/17 |
2,264 |
2,288 |
2,263 |
2,280 |
+0.71% |
1,300 |
2023/10/16 |
2,249 |
2,268 |
2,249 |
2,264 |
+0.67% |
1,700 |
2023/10/13 |
2,278 |
2,278 |
2,249 |
2,249 |
-1.36% |
1,500 |
2023/10/12 |
2,284 |
2,295 |
2,250 |
2,280 |
-0.78% |
1,100 |
2023/10/11 |
2,300 |
2,300 |
2,298 |
2,298 |
-0.09% |
900 |
2023/10/10 |
2,273 |
2,300 |
2,273 |
2,300 |
+1.19% |
500 |
2023/10/5 |
2,299 |
2,299 |
2,250 |
2,273 |
-0.09% |
2,700 |
2023/10/4 |
2,278 |
2,278 |
2,250 |
2,275 |
-2.28% |
2,200 |
2023/10/3 |
2,348 |
2,350 |
2,302 |
2,328 |
-0.94% |
1,700 |
2023/10/2 |
2,403 |
2,403 |
2,346 |
2,350 |
-1.22% |
1,000 |
2023/9/29 |
2,359 |
2,379 |
2,358 |
2,379 |
+0.98% |
1,700 |
2023/9/28 |
2,341 |
2,356 |
2,326 |
2,356 |
+0.04% |
2,400 |
2023/9/27 |
2,369 |
2,369 |
2,355 |
2,355 |
-1.01% |
2,200 |
2023/9/26 |
2,381 |
2,384 |
2,379 |
2,379 |
-0.08% |
800 |
2023/9/25 |
2,380 |
2,381 |
2,368 |
2,381 |
+0.17% |
3,100 |
2023/9/22 |
2,387 |
2,397 |
2,360 |
2,377 |
-0.42% |
1,000 |
|