日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/1/30 |
2,596 |
2,600 |
2,596 |
2,596 |
-0.12% |
8,500 |
2024/1/29 |
2,595 |
2,599 |
2,595 |
2,599 |
+0.15% |
4,700 |
2024/1/26 |
2,595 |
2,596 |
2,595 |
2,595 |
+0.00% |
3,500 |
2024/1/25 |
2,595 |
2,596 |
2,595 |
2,595 |
+0.00% |
3,800 |
2024/1/24 |
2,595 |
2,595 |
2,595 |
2,595 |
-0.04% |
2,400 |
2024/1/23 |
2,595 |
2,598 |
2,595 |
2,596 |
+0.04% |
3,500 |
2024/1/22 |
2,596 |
2,596 |
2,595 |
2,595 |
+0.00% |
6,100 |
2024/1/19 |
2,596 |
2,596 |
2,595 |
2,595 |
+0.00% |
4,200 |
2024/1/18 |
2,595 |
2,596 |
2,595 |
2,595 |
+0.04% |
25,600 |
2024/1/17 |
2,595 |
2,596 |
2,594 |
2,594 |
-0.04% |
57,100 |
2024/1/16 |
2,595 |
2,599 |
2,595 |
2,595 |
+0.00% |
16,400 |
2024/1/15 |
2,595 |
2,597 |
2,595 |
2,595 |
-0.08% |
16,000 |
2024/1/12 |
2,596 |
2,597 |
2,596 |
2,597 |
+0.04% |
4,600 |
2024/1/11 |
2,598 |
2,598 |
2,596 |
2,596 |
-0.04% |
800 |
2024/1/10 |
2,600 |
2,600 |
2,596 |
2,597 |
-0.12% |
600 |
2024/1/9 |
2,600 |
2,601 |
2,596 |
2,600 |
+0.15% |
6,800 |
2024/1/5 |
2,596 |
2,597 |
2,596 |
2,596 |
+0.04% |
3,000 |
2024/1/4 |
2,596 |
2,597 |
2,595 |
2,595 |
+0.00% |
1,800 |
2023/12/29 |
2,595 |
2,597 |
2,595 |
2,595 |
+0.00% |
10,200 |
2023/12/28 |
2,596 |
2,597 |
2,595 |
2,595 |
-0.12% |
6,000 |
2023/12/27 |
2,596 |
2,598 |
2,595 |
2,598 |
+0.04% |
3,800 |
2023/12/26 |
2,596 |
2,597 |
2,595 |
2,597 |
+0.04% |
1,700 |
2023/12/25 |
2,594 |
2,596 |
2,594 |
2,596 |
+0.08% |
4,400 |
2023/12/22 |
2,596 |
2,597 |
2,594 |
2,594 |
-0.04% |
14,100 |
2023/12/21 |
2,595 |
2,595 |
2,595 |
2,595 |
+0.00% |
700 |
2023/12/20 |
2,597 |
2,597 |
2,594 |
2,595 |
+0.00% |
300 |
2023/12/19 |
2,594 |
2,596 |
2,593 |
2,595 |
+0.04% |
8,400 |
2023/12/18 |
2,593 |
2,594 |
2,593 |
2,594 |
+0.04% |
700 |
2023/12/15 |
2,593 |
2,596 |
2,593 |
2,593 |
+0.00% |
6,100 |
2023/12/14 |
2,593 |
2,597 |
2,593 |
2,593 |
-0.19% |
9,500 |
2023/12/13 |
2,593 |
2,598 |
2,592 |
2,598 |
+0.12% |
8,700 |
2023/12/12 |
2,593 |
2,598 |
2,593 |
2,595 |
+0.04% |
4,200 |
2023/12/11 |
2,593 |
2,599 |
2,593 |
2,594 |
-0.19% |
1,900 |
2023/12/8 |
2,596 |
2,599 |
2,593 |
2,599 |
+0.08% |
5,100 |
2023/12/7 |
2,593 |
2,597 |
2,592 |
2,597 |
+0.19% |
9,500 |
2023/12/6 |
2,592 |
2,595 |
2,592 |
2,592 |
+0.00% |
9,900 |
2023/12/5 |
2,595 |
2,595 |
2,592 |
2,592 |
-0.08% |
5,100 |
2023/12/4 |
2,594 |
2,595 |
2,594 |
2,594 |
-0.04% |
3,200 |
2023/12/1 |
2,594 |
2,600 |
2,594 |
2,595 |
+0.04% |
8,100 |
2023/11/30 |
2,595 |
2,599 |
2,592 |
2,594 |
+0.08% |
13,500 |
2023/11/29 |
2,598 |
2,600 |
2,592 |
2,592 |
-0.27% |
151,200 |
2023/11/28 |
2,599 |
2,604 |
2,599 |
2,599 |
+0.04% |
4,700 |
2023/11/27 |
2,599 |
2,605 |
2,598 |
2,598 |
+0.00% |
6,600 |
2023/11/24 |
2,599 |
2,650 |
2,598 |
2,598 |
-0.04% |
9,100 |
2023/11/22 |
2,600 |
2,604 |
2,599 |
2,599 |
+0.00% |
9,100 |
2023/11/21 |
2,622 |
2,622 |
2,599 |
2,599 |
-4.52% |
17,100 |
2023/11/20 |
2,600 |
2,778 |
2,599 |
2,722 |
+4.25% |
51,600 |
2023/11/17 |
2,592 |
2,611 |
2,592 |
2,611 |
+0.73% |
30,000 |
2023/11/16 |
2,597 |
2,597 |
2,592 |
2,592 |
-0.08% |
40,000 |
2023/11/15 |
2,593 |
2,599 |
2,591 |
2,594 |
+0.15% |
15,300 |
2023/11/14 |
2,593 |
2,593 |
2,590 |
2,590 |
-0.08% |
15,400 |
2023/11/13 |
2,594 |
2,597 |
2,592 |
2,592 |
-0.23% |
12,100 |
2023/11/10 |
2,590 |
2,598 |
2,590 |
2,598 |
+0.27% |
21,600 |
2023/11/9 |
2,596 |
2,597 |
2,591 |
2,591 |
-0.19% |
66,800 |
2023/11/8 |
2,599 |
2,599 |
2,596 |
2,596 |
-0.08% |
27,300 |
2023/11/7 |
2,598 |
2,599 |
2,598 |
2,598 |
+0.00% |
7,500 |
2023/11/6 |
2,599 |
2,601 |
2,598 |
2,598 |
+0.00% |
44,200 |
2023/11/2 |
2,598 |
2,600 |
2,598 |
2,598 |
-0.08% |
18,400 |
2023/11/1 |
2,598 |
2,600 |
2,597 |
2,600 |
+0.12% |
42,800 |
2023/10/31 |
2,597 |
2,598 |
2,597 |
2,597 |
+0.04% |
93,100 |
2023/10/30 |
2,596 |
2,598 |
2,596 |
2,596 |
+0.12% |
73,000 |
2023/10/27 |
2,590 |
2,594 |
2,589 |
2,593 |
+0.08% |
71,200 |
2023/10/26 |
2,591 |
2,593 |
2,590 |
2,591 |
-0.12% |
33,700 |
2023/10/25 |
2,597 |
2,598 |
2,593 |
2,594 |
-0.08% |
144,000 |
2023/10/24 |
2,598 |
2,598 |
2,595 |
2,596 |
-0.08% |
59,200 |
2023/10/23 |
2,597 |
2,598 |
2,597 |
2,598 |
+0.04% |
46,400 |
2023/10/20 |
2,598 |
2,599 |
2,597 |
2,597 |
+0.00% |
33,000 |
2023/10/19 |
2,596 |
2,598 |
2,596 |
2,597 |
+0.00% |
54,400 |
2023/10/18 |
2,596 |
2,597 |
2,596 |
2,597 |
+0.04% |
55,600 |
2023/10/17 |
2,596 |
2,597 |
2,595 |
2,596 |
+0.04% |
168,700 |
2023/10/16 |
2,595 |
2,596 |
2,595 |
2,595 |
-0.04% |
89,300 |
2023/10/13 |
2,596 |
2,596 |
2,595 |
2,596 |
+0.04% |
33,100 |
2023/10/12 |
2,596 |
2,596 |
2,595 |
2,595 |
+0.00% |
32,300 |
2023/10/11 |
2,595 |
2,596 |
2,595 |
2,595 |
+0.00% |
43,300 |
2023/10/10 |
2,595 |
2,598 |
2,595 |
2,595 |
-0.04% |
119,500 |
2023/10/6 |
2,596 |
2,599 |
2,595 |
2,596 |
+0.00% |
68,700 |
2023/10/5 |
2,594 |
2,597 |
2,594 |
2,596 |
+0.12% |
105,100 |
2023/10/4 |
2,594 |
2,595 |
2,593 |
2,593 |
-0.04% |
233,500 |
2023/10/3 |
2,597 |
2,598 |
2,594 |
2,594 |
+0.00% |
102,700 |
2023/10/2 |
2,595 |
2,600 |
2,594 |
2,594 |
-0.04% |
161,600 |
2023/9/29 |
2,595 |
2,596 |
2,594 |
2,595 |
+0.00% |
92,400 |
2023/9/28 |
2,595 |
2,599 |
2,594 |
2,595 |
+0.04% |
134,700 |
2023/9/27 |
2,593 |
2,595 |
2,593 |
2,594 |
+0.00% |
122,800 |
2023/9/26 |
2,593 |
2,594 |
2,593 |
2,594 |
+0.04% |
52,800 |
2023/9/25 |
2,593 |
2,594 |
2,593 |
2,593 |
+0.04% |
95,900 |
2023/9/22 |
2,594 |
2,595 |
2,592 |
2,592 |
-0.04% |
169,300 |
2023/9/21 |
2,593 |
2,594 |
2,592 |
2,593 |
+0.00% |
162,000 |
2023/9/20 |
2,592 |
2,595 |
2,592 |
2,593 |
+0.04% |
224,800 |
2023/9/19 |
2,593 |
2,594 |
2,592 |
2,592 |
+0.00% |
220,700 |
2023/9/15 |
2,591 |
2,594 |
2,591 |
2,592 |
+0.04% |
301,500 |
2023/9/14 |
2,591 |
2,592 |
2,590 |
2,591 |
+1.05% |
758,900 |
2023/9/13 |
2,554 |
2,564 |
2,552 |
2,564 |
+0.31% |
53,100 |
2023/9/12 |
2,561 |
2,567 |
2,552 |
2,556 |
-0.20% |
54,300 |
2023/9/11 |
2,551 |
2,563 |
2,551 |
2,561 |
+0.43% |
50,500 |
2023/9/8 |
2,549 |
2,556 |
2,541 |
2,550 |
+0.04% |
42,600 |
2023/9/7 |
2,552 |
2,555 |
2,546 |
2,549 |
-0.16% |
41,700 |
2023/9/6 |
2,552 |
2,556 |
2,551 |
2,553 |
+0.08% |
44,600 |
2023/9/5 |
2,550 |
2,556 |
2,549 |
2,551 |
+0.12% |
27,500 |
2023/9/4 |
2,550 |
2,555 |
2,540 |
2,548 |
-0.20% |
57,400 |
2023/9/1 |
2,548 |
2,565 |
2,548 |
2,553 |
-0.08% |
76,200 |
2023/8/31 |
2,560 |
2,560 |
2,548 |
2,555 |
-0.16% |
23,600 |
2023/8/30 |
2,554 |
2,559 |
2,543 |
2,559 |
+0.20% |
36,700 |
2023/8/29 |
2,553 |
2,569 |
2,551 |
2,554 |
+0.08% |
44,800 |
2023/8/28 |
2,549 |
2,553 |
2,546 |
2,552 |
+0.12% |
44,800 |
2023/8/25 |
2,550 |
2,553 |
2,540 |
2,549 |
-0.04% |
37,100 |
2023/8/24 |
2,550 |
2,557 |
2,540 |
2,550 |
+0.28% |
32,100 |
2023/8/23 |
2,534 |
2,574 |
2,534 |
2,543 |
+0.43% |
88,200 |
2023/8/22 |
2,531 |
2,542 |
2,530 |
2,532 |
+0.04% |
52,000 |
2023/8/21 |
2,529 |
2,537 |
2,526 |
2,531 |
-0.04% |
31,300 |
2023/8/18 |
2,531 |
2,543 |
2,528 |
2,532 |
-0.16% |
49,600 |
2023/8/17 |
2,535 |
2,536 |
2,518 |
2,536 |
-0.12% |
106,300 |
2023/8/16 |
2,535 |
2,542 |
2,533 |
2,539 |
+0.24% |
19,800 |
2023/8/15 |
2,537 |
2,539 |
2,533 |
2,533 |
-0.08% |
27,400 |
2023/8/14 |
2,538 |
2,543 |
2,532 |
2,535 |
-0.04% |
26,200 |
2023/8/10 |
2,540 |
2,544 |
2,535 |
2,536 |
+0.04% |
27,900 |
2023/8/9 |
2,533 |
2,550 |
2,533 |
2,535 |
+0.12% |
35,300 |
2023/8/8 |
2,531 |
2,539 |
2,523 |
2,532 |
+0.24% |
70,900 |
2023/8/7 |
2,530 |
2,535 |
2,525 |
2,526 |
-0.24% |
49,400 |
2023/8/4 |
2,528 |
2,541 |
2,525 |
2,532 |
-0.47% |
28,500 |
2023/8/3 |
2,528 |
2,546 |
2,524 |
2,544 |
+1.07% |
115,100 |
2023/8/2 |
2,520 |
2,530 |
2,512 |
2,517 |
-0.36% |
108,500 |
2023/8/1 |
2,528 |
2,540 |
2,522 |
2,526 |
+0.12% |
67,600 |
2023/7/31 |
2,519 |
2,525 |
2,503 |
2,523 |
+0.20% |
52,700 |
|