日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,780 |
2,795 |
2,715 |
2,725 |
-3.71% |
28,600 |
2024/3/27 |
2,821 |
2,882 |
2,814 |
2,830 |
+0.32% |
60,700 |
2024/3/26 |
2,790 |
2,837 |
2,790 |
2,821 |
+1.22% |
31,300 |
2024/3/25 |
2,751 |
2,798 |
2,751 |
2,787 |
+0.87% |
53,300 |
2024/3/22 |
2,731 |
2,763 |
2,725 |
2,763 |
+1.39% |
15,100 |
2024/3/21 |
2,727 |
2,735 |
2,713 |
2,725 |
+0.44% |
21,700 |
2024/3/19 |
2,688 |
2,714 |
2,682 |
2,713 |
+0.48% |
17,400 |
2024/3/18 |
2,728 |
2,728 |
2,697 |
2,700 |
-0.74% |
19,700 |
2024/3/15 |
2,690 |
2,725 |
2,681 |
2,720 |
+1.45% |
12,300 |
2024/3/14 |
2,673 |
2,687 |
2,658 |
2,681 |
+0.07% |
13,100 |
2024/3/13 |
2,684 |
2,685 |
2,662 |
2,679 |
-0.19% |
5,900 |
2024/3/12 |
2,651 |
2,684 |
2,650 |
2,684 |
+0.56% |
7,000 |
2024/3/11 |
2,681 |
2,681 |
2,643 |
2,669 |
-0.67% |
14,000 |
2024/3/8 |
2,660 |
2,695 |
2,660 |
2,687 |
+0.34% |
14,500 |
2024/3/7 |
2,674 |
2,683 |
2,656 |
2,678 |
+0.87% |
12,100 |
2024/3/6 |
2,621 |
2,669 |
2,621 |
2,655 |
+1.26% |
14,000 |
2024/3/5 |
2,608 |
2,628 |
2,595 |
2,622 |
+0.65% |
12,800 |
2024/3/4 |
2,627 |
2,628 |
2,605 |
2,605 |
-0.72% |
9,700 |
2024/3/1 |
2,642 |
2,642 |
2,613 |
2,624 |
-0.19% |
6,200 |
2024/2/29 |
2,650 |
2,652 |
2,623 |
2,629 |
-0.30% |
9,900 |
2024/2/28 |
2,627 |
2,667 |
2,627 |
2,637 |
+0.38% |
8,900 |
2024/2/27 |
2,622 |
2,640 |
2,618 |
2,627 |
+0.08% |
6,300 |
2024/2/26 |
2,625 |
2,647 |
2,621 |
2,625 |
-0.19% |
7,200 |
2024/2/22 |
2,623 |
2,630 |
2,612 |
2,630 |
+0.65% |
6,000 |
2024/2/21 |
2,630 |
2,644 |
2,612 |
2,613 |
-0.68% |
6,400 |
2024/2/20 |
2,639 |
2,643 |
2,631 |
2,631 |
-0.30% |
4,100 |
2024/2/19 |
2,610 |
2,640 |
2,610 |
2,639 |
+1.11% |
3,900 |
2024/2/16 |
2,582 |
2,625 |
2,582 |
2,610 |
+1.16% |
5,900 |
2024/2/15 |
2,642 |
2,642 |
2,580 |
2,580 |
-1.64% |
13,600 |
2024/2/14 |
2,628 |
2,642 |
2,623 |
2,623 |
-1.02% |
7,300 |
2024/2/13 |
2,666 |
2,666 |
2,626 |
2,650 |
+0.53% |
11,400 |
2024/2/9 |
2,646 |
2,665 |
2,636 |
2,636 |
-0.57% |
9,600 |
2024/2/8 |
2,660 |
2,666 |
2,635 |
2,651 |
-0.67% |
9,600 |
2024/2/7 |
2,655 |
2,696 |
2,655 |
2,669 |
+0.30% |
9,800 |
2024/2/6 |
2,684 |
2,687 |
2,661 |
2,661 |
-0.82% |
5,800 |
2024/2/5 |
2,663 |
2,693 |
2,652 |
2,683 |
+0.64% |
6,900 |
2024/2/2 |
2,694 |
2,694 |
2,655 |
2,666 |
-0.45% |
6,000 |
2024/2/1 |
2,690 |
2,694 |
2,673 |
2,678 |
-0.45% |
6,500 |
2024/1/31 |
2,641 |
2,690 |
2,641 |
2,690 |
+1.93% |
9,100 |
2024/1/30 |
2,666 |
2,688 |
2,621 |
2,639 |
-1.01% |
24,200 |
2024/1/29 |
2,667 |
2,671 |
2,643 |
2,666 |
+0.72% |
5,400 |
2024/1/26 |
2,651 |
2,669 |
2,636 |
2,647 |
-0.90% |
11,400 |
2024/1/25 |
2,669 |
2,681 |
2,664 |
2,671 |
+0.45% |
10,600 |
2024/1/24 |
2,660 |
2,665 |
2,638 |
2,659 |
-0.78% |
12,400 |
2024/1/23 |
2,698 |
2,698 |
2,671 |
2,680 |
-0.70% |
9,700 |
2024/1/22 |
2,674 |
2,699 |
2,674 |
2,699 |
+0.97% |
2,500 |
2024/1/19 |
2,699 |
2,700 |
2,670 |
2,673 |
-1.15% |
10,100 |
2024/1/18 |
2,710 |
2,716 |
2,700 |
2,704 |
+0.33% |
7,000 |
2024/1/17 |
2,690 |
2,720 |
2,685 |
2,695 |
+0.19% |
6,800 |
2024/1/16 |
2,737 |
2,737 |
2,690 |
2,690 |
-1.10% |
9,900 |
2024/1/15 |
2,691 |
2,735 |
2,690 |
2,720 |
+1.45% |
13,100 |
2024/1/12 |
2,675 |
2,690 |
2,664 |
2,681 |
+0.22% |
8,600 |
2024/1/11 |
2,661 |
2,676 |
2,654 |
2,675 |
+0.53% |
8,600 |
2024/1/10 |
2,659 |
2,675 |
2,650 |
2,661 |
+0.64% |
11,500 |
2024/1/9 |
2,650 |
2,663 |
2,639 |
2,644 |
-0.15% |
11,700 |
2024/1/5 |
2,631 |
2,656 |
2,631 |
2,648 |
+0.65% |
7,800 |
2024/1/4 |
2,570 |
2,654 |
2,570 |
2,631 |
+0.19% |
16,400 |
2023/12/29 |
2,609 |
2,626 |
2,603 |
2,626 |
+0.19% |
6,500 |
2023/12/28 |
2,600 |
2,625 |
2,599 |
2,621 |
+0.81% |
10,000 |
2023/12/27 |
2,583 |
2,600 |
2,577 |
2,600 |
+0.62% |
12,200 |
2023/12/26 |
2,588 |
2,606 |
2,573 |
2,584 |
-0.15% |
10,500 |
2023/12/25 |
2,616 |
2,616 |
2,579 |
2,588 |
+0.31% |
13,300 |
2023/12/22 |
2,560 |
2,580 |
2,551 |
2,580 |
+0.90% |
11,900 |
2023/12/21 |
2,561 |
2,568 |
2,551 |
2,557 |
-0.16% |
6,300 |
2023/12/20 |
2,558 |
2,573 |
2,553 |
2,561 |
+0.12% |
7,000 |
2023/12/19 |
2,567 |
2,567 |
2,545 |
2,558 |
-0.35% |
7,100 |
2023/12/18 |
2,554 |
2,570 |
2,535 |
2,567 |
+0.47% |
10,000 |
2023/12/15 |
2,579 |
2,579 |
2,550 |
2,555 |
-0.85% |
5,700 |
2023/12/14 |
2,580 |
2,583 |
2,558 |
2,577 |
-0.12% |
4,800 |
2023/12/13 |
2,600 |
2,600 |
2,564 |
2,580 |
-0.42% |
6,500 |
2023/12/12 |
2,580 |
2,607 |
2,580 |
2,591 |
-0.19% |
7,400 |
2023/12/11 |
2,534 |
2,598 |
2,534 |
2,596 |
+2.45% |
6,600 |
2023/12/8 |
2,573 |
2,588 |
2,534 |
2,534 |
-1.71% |
14,600 |
2023/12/7 |
2,583 |
2,594 |
2,578 |
2,578 |
-0.66% |
5,700 |
2023/12/6 |
2,578 |
2,598 |
2,573 |
2,595 |
+0.66% |
7,200 |
2023/12/5 |
2,572 |
2,593 |
2,571 |
2,578 |
-0.35% |
5,800 |
2023/12/4 |
2,571 |
2,600 |
2,571 |
2,587 |
+0.58% |
8,300 |
2023/12/1 |
2,580 |
2,583 |
2,572 |
2,572 |
-0.35% |
5,500 |
2023/11/30 |
2,536 |
2,584 |
2,518 |
2,581 |
+1.10% |
8,400 |
2023/11/29 |
2,575 |
2,587 |
2,550 |
2,553 |
-1.39% |
8,700 |
2023/11/28 |
2,566 |
2,590 |
2,559 |
2,589 |
+0.90% |
8,300 |
2023/11/27 |
2,577 |
2,581 |
2,565 |
2,566 |
-0.27% |
11,500 |
2023/11/24 |
2,573 |
2,573 |
2,549 |
2,573 |
+0.70% |
8,500 |
2023/11/22 |
2,559 |
2,574 |
2,551 |
2,555 |
+0.27% |
4,700 |
2023/11/21 |
2,551 |
2,565 |
2,526 |
2,548 |
+1.07% |
5,700 |
2023/11/20 |
2,537 |
2,552 |
2,514 |
2,521 |
-0.47% |
10,800 |
2023/11/17 |
2,505 |
2,535 |
2,505 |
2,533 |
+1.65% |
9,700 |
2023/11/16 |
2,497 |
2,513 |
2,490 |
2,492 |
-0.08% |
7,500 |
2023/11/15 |
2,540 |
2,540 |
2,494 |
2,494 |
-2.20% |
19,600 |
2023/11/14 |
2,564 |
2,565 |
2,550 |
2,550 |
-0.93% |
5,000 |
2023/11/13 |
2,566 |
2,582 |
2,566 |
2,574 |
-0.19% |
7,500 |
2023/11/10 |
2,598 |
2,598 |
2,544 |
2,579 |
-0.58% |
12,000 |
2023/11/9 |
2,589 |
2,610 |
2,571 |
2,594 |
+0.19% |
14,800 |
2023/11/8 |
2,599 |
2,599 |
2,563 |
2,589 |
-0.15% |
13,400 |
2023/11/7 |
2,546 |
2,610 |
2,533 |
2,593 |
+1.37% |
20,200 |
2023/11/6 |
2,610 |
2,610 |
2,547 |
2,558 |
-1.95% |
23,400 |
2023/11/2 |
2,570 |
2,609 |
2,537 |
2,609 |
+1.52% |
29,900 |
2023/11/1 |
2,490 |
2,570 |
2,488 |
2,570 |
+3.42% |
40,000 |
2023/10/31 |
2,460 |
2,485 |
2,405 |
2,485 |
+1.02% |
18,900 |
2023/10/30 |
2,456 |
2,463 |
2,435 |
2,460 |
+0.29% |
15,000 |
2023/10/27 |
2,420 |
2,453 |
2,419 |
2,453 |
+1.95% |
13,500 |
2023/10/26 |
2,427 |
2,437 |
2,403 |
2,406 |
-0.66% |
9,000 |
2023/10/25 |
2,425 |
2,426 |
2,407 |
2,422 |
+0.75% |
19,800 |
2023/10/24 |
2,383 |
2,475 |
2,357 |
2,404 |
+0.88% |
52,000 |
2023/10/23 |
2,399 |
2,405 |
2,383 |
2,383 |
-0.33% |
10,300 |
2023/10/20 |
2,380 |
2,394 |
2,376 |
2,391 |
+0.76% |
7,400 |
2023/10/19 |
2,373 |
2,385 |
2,373 |
2,373 |
-0.21% |
3,900 |
2023/10/18 |
2,375 |
2,378 |
2,357 |
2,378 |
+0.13% |
8,200 |
2023/10/17 |
2,397 |
2,397 |
2,366 |
2,375 |
+0.59% |
12,000 |
2023/10/16 |
2,371 |
2,384 |
2,354 |
2,361 |
-0.34% |
11,900 |
2023/10/13 |
2,399 |
2,399 |
2,362 |
2,369 |
-1.33% |
11,900 |
2023/10/12 |
2,419 |
2,419 |
2,395 |
2,401 |
-0.41% |
9,700 |
2023/10/11 |
2,433 |
2,433 |
2,407 |
2,411 |
-0.58% |
14,000 |
2023/10/10 |
2,413 |
2,429 |
2,409 |
2,425 |
+0.50% |
6,900 |
2023/10/6 |
2,393 |
2,426 |
2,385 |
2,413 |
+1.77% |
21,200 |
2023/10/5 |
2,341 |
2,377 |
2,341 |
2,371 |
+1.32% |
19,200 |
2023/10/4 |
2,350 |
2,365 |
2,340 |
2,340 |
-1.02% |
18,700 |
2023/10/3 |
2,406 |
2,406 |
2,364 |
2,364 |
-1.75% |
15,600 |
2023/10/2 |
2,424 |
2,448 |
2,406 |
2,406 |
-0.74% |
23,900 |
2023/9/29 |
2,423 |
2,434 |
2,405 |
2,424 |
-0.12% |
23,100 |
2023/9/28 |
2,446 |
2,446 |
2,425 |
2,427 |
-2.88% |
45,300 |
2023/9/27 |
2,469 |
2,499 |
2,458 |
2,499 |
+1.17% |
129,200 |
2023/9/26 |
2,470 |
2,474 |
2,454 |
2,470 |
+0.08% |
65,200 |
|