日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,519 |
2,519 |
2,508 |
2,519 |
+0.00% |
4,500 |
2024/3/27 |
2,508 |
2,519 |
2,508 |
2,519 |
+0.24% |
1,300 |
2024/3/26 |
2,511 |
2,513 |
2,508 |
2,513 |
+0.12% |
1,300 |
2024/3/25 |
2,518 |
2,518 |
2,507 |
2,510 |
-0.32% |
3,500 |
2024/3/22 |
2,518 |
2,518 |
2,508 |
2,518 |
+0.00% |
1,900 |
2024/3/21 |
2,504 |
2,518 |
2,503 |
2,518 |
+0.56% |
4,200 |
2024/3/19 |
2,504 |
2,504 |
2,504 |
2,504 |
+0.00% |
900 |
2024/3/18 |
2,508 |
2,510 |
2,504 |
2,504 |
-0.04% |
2,900 |
2024/3/15 |
2,507 |
2,509 |
2,505 |
2,505 |
+0.00% |
1,600 |
2024/3/14 |
2,507 |
2,510 |
2,505 |
2,505 |
+0.00% |
1,400 |
2024/3/13 |
2,510 |
2,510 |
2,505 |
2,505 |
+0.00% |
2,800 |
2024/3/12 |
2,505 |
2,510 |
2,505 |
2,505 |
-0.24% |
1,100 |
2024/3/11 |
2,518 |
2,518 |
2,505 |
2,511 |
-0.04% |
2,800 |
2024/3/8 |
2,506 |
2,512 |
2,505 |
2,512 |
+0.28% |
2,100 |
2024/3/7 |
2,509 |
2,510 |
2,503 |
2,505 |
+0.00% |
3,100 |
2024/3/6 |
2,505 |
2,510 |
2,505 |
2,505 |
+0.00% |
2,600 |
2024/3/5 |
2,510 |
2,512 |
2,504 |
2,505 |
-0.36% |
2,500 |
2024/3/4 |
2,515 |
2,515 |
2,510 |
2,514 |
+0.00% |
3,700 |
2024/3/1 |
2,524 |
2,524 |
2,509 |
2,514 |
+0.08% |
5,700 |
2024/2/29 |
2,514 |
2,514 |
2,507 |
2,512 |
-0.04% |
2,600 |
2024/2/28 |
2,512 |
2,513 |
2,502 |
2,513 |
+0.04% |
2,700 |
2024/2/27 |
2,507 |
2,512 |
2,503 |
2,512 |
+0.00% |
4,000 |
2024/2/26 |
2,511 |
2,512 |
2,509 |
2,512 |
+0.04% |
2,500 |
2024/2/22 |
2,510 |
2,512 |
2,506 |
2,511 |
+0.16% |
2,900 |
2024/2/21 |
2,509 |
2,509 |
2,502 |
2,507 |
+0.08% |
1,000 |
2024/2/20 |
2,507 |
2,509 |
2,503 |
2,505 |
+0.12% |
2,100 |
2024/2/19 |
2,506 |
2,507 |
2,500 |
2,502 |
+0.28% |
1,400 |
2024/2/16 |
2,495 |
2,503 |
2,495 |
2,495 |
-0.20% |
1,500 |
2024/2/15 |
2,507 |
2,508 |
2,491 |
2,500 |
+0.00% |
1,900 |
2024/2/14 |
2,495 |
2,506 |
2,491 |
2,500 |
+0.20% |
2,300 |
2024/2/13 |
2,501 |
2,501 |
2,495 |
2,495 |
-0.24% |
3,600 |
2024/2/9 |
2,510 |
2,510 |
2,501 |
2,501 |
-0.36% |
1,400 |
2024/2/8 |
2,510 |
2,510 |
2,502 |
2,510 |
+0.16% |
2,600 |
2024/2/7 |
2,501 |
2,506 |
2,501 |
2,506 |
+0.20% |
1,200 |
2024/2/6 |
2,504 |
2,509 |
2,500 |
2,501 |
-0.08% |
1,600 |
2024/2/5 |
2,496 |
2,503 |
2,495 |
2,503 |
+0.32% |
6,100 |
2024/2/2 |
2,490 |
2,495 |
2,489 |
2,495 |
+0.12% |
2,300 |
2024/2/1 |
2,494 |
2,494 |
2,490 |
2,492 |
-0.12% |
700 |
2024/1/31 |
2,495 |
2,495 |
2,490 |
2,495 |
+0.00% |
1,900 |
2024/1/30 |
2,495 |
2,495 |
2,489 |
2,495 |
+0.20% |
1,900 |
2024/1/29 |
2,489 |
2,494 |
2,488 |
2,490 |
+0.04% |
1,300 |
2024/1/26 |
2,496 |
2,496 |
2,486 |
2,489 |
-0.28% |
1,500 |
2024/1/25 |
2,488 |
2,496 |
2,481 |
2,496 |
+0.44% |
3,200 |
2024/1/24 |
2,491 |
2,496 |
2,485 |
2,485 |
-0.24% |
2,900 |
2024/1/23 |
2,492 |
2,494 |
2,488 |
2,491 |
+0.00% |
3,400 |
2024/1/22 |
2,495 |
2,498 |
2,491 |
2,491 |
-0.08% |
3,200 |
2024/1/19 |
2,492 |
2,496 |
2,491 |
2,493 |
+0.04% |
1,900 |
2024/1/18 |
2,494 |
2,500 |
2,492 |
2,492 |
-0.08% |
2,800 |
2024/1/17 |
2,499 |
2,499 |
2,492 |
2,494 |
+0.08% |
1,800 |
2024/1/16 |
2,505 |
2,505 |
2,492 |
2,492 |
-0.32% |
4,400 |
2024/1/15 |
2,490 |
2,513 |
2,490 |
2,500 |
+0.32% |
3,600 |
2024/1/12 |
2,508 |
2,508 |
2,485 |
2,492 |
-0.64% |
7,700 |
2024/1/11 |
2,502 |
2,535 |
2,487 |
2,508 |
-0.79% |
16,900 |
2024/1/10 |
2,536 |
2,544 |
2,521 |
2,528 |
+0.28% |
8,300 |
2024/1/9 |
2,521 |
2,540 |
2,521 |
2,521 |
+0.08% |
12,600 |
2024/1/5 |
2,509 |
2,522 |
2,506 |
2,519 |
+0.48% |
6,800 |
2024/1/4 |
2,494 |
2,515 |
2,486 |
2,507 |
+0.60% |
9,400 |
2023/12/29 |
2,483 |
2,495 |
2,468 |
2,492 |
+0.56% |
7,200 |
2023/12/28 |
2,478 |
2,483 |
2,477 |
2,478 |
+0.00% |
1,400 |
2023/12/27 |
2,479 |
2,479 |
2,469 |
2,478 |
+0.12% |
3,300 |
2023/12/26 |
2,475 |
2,489 |
2,465 |
2,475 |
+0.16% |
7,800 |
2023/12/25 |
2,470 |
2,475 |
2,466 |
2,471 |
-0.16% |
3,800 |
2023/12/22 |
2,470 |
2,475 |
2,465 |
2,475 |
+0.24% |
2,100 |
2023/12/21 |
2,460 |
2,477 |
2,459 |
2,469 |
+0.20% |
6,200 |
2023/12/20 |
2,465 |
2,482 |
2,461 |
2,464 |
-0.04% |
4,700 |
2023/12/19 |
2,484 |
2,484 |
2,465 |
2,465 |
-0.84% |
4,200 |
2023/12/18 |
2,489 |
2,489 |
2,480 |
2,486 |
-0.12% |
3,000 |
2023/12/15 |
2,475 |
2,490 |
2,475 |
2,489 |
+0.57% |
3,000 |
2023/12/14 |
2,487 |
2,487 |
2,460 |
2,475 |
+0.36% |
5,300 |
2023/12/13 |
2,488 |
2,488 |
2,465 |
2,466 |
-0.64% |
4,100 |
2023/12/12 |
2,489 |
2,491 |
2,482 |
2,482 |
-0.24% |
2,100 |
2023/12/11 |
2,496 |
2,496 |
2,482 |
2,488 |
+0.08% |
4,700 |
2023/12/8 |
2,481 |
2,489 |
2,470 |
2,486 |
+0.04% |
3,500 |
2023/12/7 |
2,490 |
2,490 |
2,484 |
2,485 |
+0.28% |
4,000 |
2023/12/6 |
2,470 |
2,478 |
2,469 |
2,478 |
+0.65% |
3,800 |
2023/12/5 |
2,486 |
2,486 |
2,462 |
2,462 |
-0.53% |
10,100 |
2023/12/4 |
2,490 |
2,494 |
2,467 |
2,475 |
-0.60% |
12,800 |
2023/12/1 |
2,509 |
2,514 |
2,490 |
2,490 |
-0.72% |
11,000 |
2023/11/30 |
2,539 |
2,539 |
2,500 |
2,508 |
+0.00% |
11,500 |
2023/11/29 |
2,501 |
2,530 |
2,490 |
2,508 |
-5.07% |
45,300 |
2023/11/28 |
2,627 |
2,642 |
2,618 |
2,642 |
+1.07% |
24,400 |
2023/11/27 |
2,596 |
2,614 |
2,596 |
2,614 |
+0.73% |
13,900 |
2023/11/24 |
2,591 |
2,598 |
2,591 |
2,595 |
+0.19% |
8,500 |
2023/11/22 |
2,593 |
2,595 |
2,590 |
2,590 |
-0.19% |
6,000 |
2023/11/21 |
2,592 |
2,595 |
2,590 |
2,595 |
+0.12% |
5,000 |
2023/11/20 |
2,589 |
2,592 |
2,582 |
2,592 |
+0.12% |
4,400 |
2023/11/17 |
2,567 |
2,589 |
2,567 |
2,589 |
+1.05% |
4,400 |
2023/11/16 |
2,590 |
2,596 |
2,537 |
2,562 |
-1.16% |
13,700 |
2023/11/15 |
2,596 |
2,596 |
2,566 |
2,592 |
-0.15% |
8,700 |
2023/11/14 |
2,599 |
2,599 |
2,584 |
2,596 |
+0.12% |
6,100 |
2023/11/13 |
2,587 |
2,593 |
2,586 |
2,593 |
+0.12% |
6,000 |
2023/11/10 |
2,587 |
2,590 |
2,584 |
2,590 |
+0.15% |
3,000 |
2023/11/9 |
2,582 |
2,586 |
2,577 |
2,586 |
+0.15% |
3,300 |
2023/11/8 |
2,580 |
2,583 |
2,577 |
2,582 |
+0.08% |
2,100 |
2023/11/7 |
2,574 |
2,580 |
2,573 |
2,580 |
+0.19% |
3,800 |
2023/11/6 |
2,580 |
2,580 |
2,570 |
2,575 |
-0.16% |
6,200 |
2023/11/2 |
2,578 |
2,580 |
2,565 |
2,579 |
+0.78% |
4,300 |
2023/11/1 |
2,565 |
2,572 |
2,556 |
2,559 |
+0.16% |
3,600 |
2023/10/31 |
2,545 |
2,569 |
2,543 |
2,555 |
+0.27% |
7,700 |
2023/10/30 |
2,540 |
2,555 |
2,538 |
2,548 |
+0.39% |
8,400 |
2023/10/27 |
2,540 |
2,545 |
2,535 |
2,538 |
+0.16% |
2,500 |
2023/10/26 |
2,530 |
2,546 |
2,529 |
2,534 |
+0.12% |
2,000 |
2023/10/25 |
2,549 |
2,549 |
2,530 |
2,531 |
+0.04% |
2,600 |
2023/10/24 |
2,538 |
2,543 |
2,529 |
2,530 |
-0.24% |
4,600 |
2023/10/23 |
2,526 |
2,536 |
2,520 |
2,536 |
+0.40% |
3,100 |
2023/10/20 |
2,524 |
2,526 |
2,519 |
2,526 |
+0.24% |
1,500 |
2023/10/19 |
2,525 |
2,528 |
2,519 |
2,520 |
+0.12% |
1,200 |
2023/10/18 |
2,502 |
2,517 |
2,502 |
2,517 |
+0.12% |
1,300 |
2023/10/17 |
2,529 |
2,529 |
2,498 |
2,514 |
-0.24% |
5,900 |
2023/10/16 |
2,516 |
2,526 |
2,515 |
2,520 |
+0.16% |
3,200 |
2023/10/13 |
2,515 |
2,529 |
2,515 |
2,516 |
-0.63% |
1,400 |
2023/10/12 |
2,530 |
2,532 |
2,515 |
2,532 |
-0.28% |
2,400 |
2023/10/11 |
2,536 |
2,540 |
2,530 |
2,539 |
+0.28% |
4,700 |
2023/10/10 |
2,530 |
2,533 |
2,528 |
2,532 |
+0.44% |
2,500 |
2023/10/6 |
2,510 |
2,545 |
2,510 |
2,521 |
+0.64% |
9,400 |
2023/10/5 |
2,488 |
2,510 |
2,485 |
2,505 |
+0.48% |
4,200 |
2023/10/4 |
2,500 |
2,504 |
2,470 |
2,493 |
-0.28% |
7,400 |
2023/10/3 |
2,516 |
2,516 |
2,500 |
2,500 |
-0.64% |
4,700 |
2023/10/2 |
2,520 |
2,520 |
2,515 |
2,516 |
-0.40% |
3,700 |
2023/9/29 |
2,525 |
2,530 |
2,525 |
2,526 |
+0.04% |
3,600 |
2023/9/28 |
2,512 |
2,528 |
2,512 |
2,525 |
+0.80% |
6,000 |
2023/9/27 |
2,506 |
2,514 |
2,505 |
2,505 |
-0.32% |
4,000 |
2023/9/26 |
2,516 |
2,516 |
2,507 |
2,513 |
-0.12% |
2,800 |
|