日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,450 |
2,474 |
2,362 |
2,474 |
-2.87% |
10,400 |
2024/3/27 |
2,494 |
2,547 |
2,490 |
2,547 |
+2.13% |
12,000 |
2024/3/26 |
2,512 |
2,527 |
2,440 |
2,494 |
-0.64% |
12,500 |
2024/3/25 |
2,520 |
2,532 |
2,480 |
2,510 |
-0.32% |
11,000 |
2024/3/22 |
2,549 |
2,549 |
2,513 |
2,518 |
-1.22% |
5,800 |
2024/3/21 |
2,509 |
2,550 |
2,497 |
2,549 |
+3.20% |
7,500 |
2024/3/19 |
2,483 |
2,485 |
2,447 |
2,470 |
-0.16% |
4,600 |
2024/3/18 |
2,438 |
2,481 |
2,431 |
2,474 |
+2.49% |
4,700 |
2024/3/15 |
2,424 |
2,434 |
2,405 |
2,414 |
-0.41% |
1,400 |
2024/3/14 |
2,404 |
2,424 |
2,382 |
2,424 |
+0.83% |
3,600 |
2024/3/13 |
2,412 |
2,412 |
2,392 |
2,404 |
+0.08% |
3,400 |
2024/3/12 |
2,384 |
2,402 |
2,380 |
2,402 |
+0.80% |
1,500 |
2024/3/11 |
2,379 |
2,454 |
2,368 |
2,383 |
-1.49% |
4,900 |
2024/3/8 |
2,380 |
2,424 |
2,380 |
2,419 |
+1.34% |
5,500 |
2024/3/7 |
2,410 |
2,414 |
2,387 |
2,387 |
-0.58% |
4,200 |
2024/3/6 |
2,400 |
2,447 |
2,400 |
2,401 |
+0.46% |
1,600 |
2024/3/5 |
2,400 |
2,415 |
2,353 |
2,390 |
-0.29% |
3,000 |
2024/3/4 |
2,364 |
2,409 |
2,350 |
2,397 |
+2.92% |
8,000 |
2024/3/1 |
2,329 |
2,329 |
2,308 |
2,329 |
+0.34% |
1,300 |
2024/2/29 |
2,348 |
2,358 |
2,321 |
2,321 |
-1.15% |
6,300 |
2024/2/28 |
2,362 |
2,388 |
2,345 |
2,348 |
-1.14% |
3,800 |
2024/2/27 |
2,337 |
2,390 |
2,331 |
2,375 |
+2.28% |
6,400 |
2024/2/26 |
2,335 |
2,346 |
2,320 |
2,322 |
-0.56% |
5,300 |
2024/2/22 |
2,337 |
2,373 |
2,313 |
2,335 |
+0.17% |
5,900 |
2024/2/21 |
2,328 |
2,340 |
2,325 |
2,331 |
+0.13% |
3,300 |
2024/2/20 |
2,328 |
2,328 |
2,323 |
2,328 |
+1.22% |
3,600 |
2024/2/19 |
2,270 |
2,320 |
2,270 |
2,300 |
+1.55% |
3,500 |
2024/2/16 |
2,264 |
2,275 |
2,230 |
2,265 |
+0.04% |
9,800 |
2024/2/15 |
2,252 |
2,264 |
2,242 |
2,264 |
+0.53% |
8,700 |
2024/2/14 |
2,370 |
2,370 |
2,230 |
2,252 |
-9.59% |
36,000 |
2024/2/13 |
2,502 |
2,505 |
2,465 |
2,491 |
-0.56% |
4,800 |
2024/2/9 |
2,475 |
2,505 |
2,471 |
2,505 |
+1.50% |
2,300 |
2024/2/8 |
2,456 |
2,523 |
2,456 |
2,468 |
+0.24% |
3,000 |
2024/2/7 |
2,463 |
2,500 |
2,460 |
2,462 |
-0.04% |
2,500 |
2024/2/6 |
2,490 |
2,490 |
2,463 |
2,463 |
-0.89% |
1,300 |
2024/2/5 |
2,480 |
2,488 |
2,465 |
2,485 |
+0.85% |
1,500 |
2024/2/2 |
2,458 |
2,475 |
2,458 |
2,464 |
+0.24% |
1,900 |
2024/2/1 |
2,481 |
2,481 |
2,441 |
2,458 |
-0.08% |
1,600 |
2024/1/31 |
2,471 |
2,473 |
2,448 |
2,460 |
-0.45% |
3,000 |
2024/1/30 |
2,485 |
2,485 |
2,449 |
2,471 |
+0.37% |
1,900 |
2024/1/29 |
2,468 |
2,500 |
2,456 |
2,462 |
+0.12% |
8,600 |
2024/1/26 |
2,461 |
2,469 |
2,459 |
2,459 |
-0.08% |
2,200 |
2024/1/25 |
2,426 |
2,463 |
2,426 |
2,461 |
+1.03% |
1,600 |
2024/1/24 |
2,421 |
2,454 |
2,421 |
2,436 |
-1.02% |
1,300 |
2024/1/23 |
2,435 |
2,464 |
2,391 |
2,461 |
+1.15% |
2,600 |
2024/1/22 |
2,433 |
2,455 |
2,395 |
2,433 |
+0.95% |
5,200 |
2024/1/19 |
2,389 |
2,415 |
2,389 |
2,410 |
+0.75% |
900 |
2024/1/18 |
2,395 |
2,407 |
2,383 |
2,392 |
-0.04% |
5,200 |
2024/1/17 |
2,401 |
2,435 |
2,390 |
2,393 |
-0.21% |
5,000 |
2024/1/16 |
2,434 |
2,434 |
2,396 |
2,398 |
-1.03% |
4,300 |
2024/1/15 |
2,403 |
2,426 |
2,403 |
2,423 |
+0.83% |
4,200 |
2024/1/12 |
2,411 |
2,411 |
2,385 |
2,403 |
-0.50% |
5,400 |
2024/1/11 |
2,430 |
2,437 |
2,405 |
2,415 |
-0.62% |
2,100 |
2024/1/10 |
2,430 |
2,440 |
2,424 |
2,430 |
+0.41% |
5,200 |
2024/1/9 |
2,389 |
2,420 |
2,389 |
2,420 |
+1.26% |
4,600 |
2024/1/5 |
2,436 |
2,453 |
2,390 |
2,390 |
-0.99% |
8,500 |
2024/1/4 |
2,371 |
2,430 |
2,371 |
2,414 |
-0.29% |
4,700 |
2023/12/29 |
2,428 |
2,428 |
2,353 |
2,421 |
+1.68% |
4,600 |
2023/12/28 |
2,336 |
2,381 |
2,329 |
2,381 |
+1.32% |
4,600 |
2023/12/27 |
2,300 |
2,350 |
2,300 |
2,350 |
+1.34% |
7,600 |
2023/12/26 |
2,322 |
2,322 |
2,282 |
2,319 |
-0.13% |
3,600 |
2023/12/25 |
2,303 |
2,322 |
2,298 |
2,322 |
+0.43% |
6,100 |
2023/12/22 |
2,340 |
2,344 |
2,306 |
2,312 |
-0.56% |
2,200 |
2023/12/21 |
2,347 |
2,377 |
2,325 |
2,325 |
-2.60% |
5,200 |
2023/12/20 |
2,366 |
2,387 |
2,327 |
2,387 |
+0.89% |
3,000 |
2023/12/19 |
2,288 |
2,366 |
2,288 |
2,366 |
+3.05% |
5,200 |
2023/12/18 |
2,300 |
2,313 |
2,271 |
2,296 |
-0.78% |
4,000 |
2023/12/15 |
2,316 |
2,316 |
2,276 |
2,314 |
-0.09% |
6,100 |
2023/12/14 |
2,333 |
2,333 |
2,293 |
2,316 |
+2.93% |
2,500 |
2023/12/13 |
2,300 |
2,389 |
2,246 |
2,250 |
-2.98% |
10,300 |
2023/12/12 |
2,361 |
2,375 |
2,270 |
2,319 |
-2.15% |
9,500 |
2023/12/11 |
2,390 |
2,395 |
2,354 |
2,370 |
-0.21% |
5,900 |
2023/12/8 |
2,451 |
2,453 |
2,330 |
2,375 |
-3.65% |
22,800 |
2023/12/7 |
2,500 |
2,500 |
2,465 |
2,465 |
-1.20% |
23,900 |
2023/12/6 |
2,500 |
2,530 |
2,495 |
2,495 |
-0.28% |
3,500 |
2023/12/5 |
2,542 |
2,542 |
2,495 |
2,502 |
-1.57% |
3,800 |
2023/12/4 |
2,500 |
2,542 |
2,494 |
2,542 |
+1.84% |
2,200 |
2023/12/1 |
2,530 |
2,537 |
2,494 |
2,496 |
-1.03% |
4,600 |
2023/11/30 |
2,500 |
2,523 |
2,497 |
2,522 |
+0.88% |
1,800 |
2023/11/29 |
2,511 |
2,520 |
2,500 |
2,500 |
-0.79% |
4,200 |
2023/11/28 |
2,528 |
2,540 |
2,493 |
2,520 |
-0.94% |
6,600 |
2023/11/27 |
2,528 |
2,570 |
2,520 |
2,544 |
+0.95% |
1,700 |
2023/11/24 |
2,533 |
2,566 |
2,520 |
2,520 |
-0.43% |
5,400 |
2023/11/22 |
2,502 |
2,531 |
2,502 |
2,531 |
+0.12% |
3,600 |
2023/11/21 |
2,564 |
2,594 |
2,518 |
2,528 |
-1.10% |
8,400 |
2023/11/20 |
2,433 |
2,560 |
2,433 |
2,556 |
+5.19% |
14,000 |
2023/11/17 |
2,407 |
2,481 |
2,407 |
2,430 |
-0.08% |
10,400 |
2023/11/16 |
2,470 |
2,497 |
2,432 |
2,432 |
-3.34% |
15,600 |
2023/11/15 |
2,600 |
2,630 |
2,478 |
2,516 |
-3.12% |
18,700 |
2023/11/14 |
2,583 |
2,680 |
2,570 |
2,597 |
-1.37% |
13,600 |
2023/11/13 |
2,540 |
2,680 |
2,525 |
2,633 |
-17.72% |
92,600 |
2023/11/10 |
3,310 |
3,310 |
3,075 |
3,200 |
-3.47% |
10,900 |
2023/11/9 |
3,410 |
3,410 |
3,275 |
3,315 |
-3.49% |
4,800 |
2023/11/8 |
3,440 |
3,465 |
3,350 |
3,435 |
-0.15% |
2,500 |
2023/11/7 |
3,370 |
3,480 |
3,370 |
3,440 |
+2.08% |
1,800 |
2023/11/6 |
3,480 |
3,500 |
3,370 |
3,370 |
+0.90% |
21,600 |
2023/11/2 |
3,290 |
3,340 |
3,275 |
3,340 |
+2.30% |
2,300 |
2023/11/1 |
3,295 |
3,295 |
3,265 |
3,265 |
+0.15% |
700 |
2023/10/31 |
3,325 |
3,325 |
3,235 |
3,260 |
-2.25% |
3,700 |
2023/10/30 |
3,285 |
3,335 |
3,260 |
3,335 |
+1.52% |
1,400 |
2023/10/27 |
3,255 |
3,350 |
3,255 |
3,285 |
+0.92% |
1,300 |
2023/10/26 |
3,325 |
3,330 |
3,255 |
3,255 |
-2.11% |
2,000 |
2023/10/25 |
3,345 |
3,395 |
3,285 |
3,325 |
-0.60% |
2,900 |
2023/10/24 |
3,315 |
3,415 |
3,255 |
3,345 |
+1.06% |
6,000 |
2023/10/23 |
3,420 |
3,440 |
3,305 |
3,310 |
-3.22% |
3,200 |
2023/10/20 |
3,390 |
3,475 |
3,390 |
3,420 |
+0.88% |
3,100 |
2023/10/19 |
3,350 |
3,405 |
3,350 |
3,390 |
+1.04% |
1,600 |
2023/10/18 |
3,325 |
3,400 |
3,325 |
3,355 |
+0.30% |
1,400 |
2023/10/17 |
3,400 |
3,445 |
3,325 |
3,345 |
-0.74% |
3,900 |
2023/10/16 |
3,400 |
3,415 |
3,370 |
3,370 |
+0.90% |
4,800 |
2023/10/13 |
3,465 |
3,490 |
3,340 |
3,340 |
-2.91% |
3,700 |
2023/10/12 |
3,355 |
3,445 |
3,355 |
3,440 |
+1.47% |
1,700 |
2023/10/11 |
3,405 |
3,405 |
3,385 |
3,390 |
+0.00% |
1,600 |
2023/10/10 |
3,400 |
3,470 |
3,300 |
3,390 |
+2.42% |
4,600 |
2023/10/6 |
3,305 |
3,360 |
3,300 |
3,310 |
+2.32% |
1,600 |
2023/10/5 |
3,165 |
3,260 |
3,100 |
3,235 |
+4.52% |
3,300 |
2023/10/4 |
3,095 |
3,160 |
3,040 |
3,095 |
-3.43% |
4,300 |
2023/10/3 |
3,445 |
3,450 |
3,200 |
3,205 |
-6.83% |
13,300 |
2023/10/2 |
3,395 |
3,710 |
3,390 |
3,440 |
+2.38% |
23,600 |
2023/9/29 |
3,200 |
3,400 |
3,200 |
3,360 |
+6.16% |
10,100 |
2023/9/28 |
3,235 |
3,250 |
3,155 |
3,165 |
-2.31% |
4,100 |
2023/9/27 |
3,140 |
3,250 |
3,115 |
3,240 |
+3.51% |
5,700 |
2023/9/26 |
3,090 |
3,130 |
3,090 |
3,130 |
+0.81% |
1,900 |
|