| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
2,750 |
2,750 |
2,701 |
2,725 |
-1.45% |
2,700 |
| 2024/4/18 |
2,754 |
2,774 |
2,754 |
2,765 |
+0.40% |
800 |
| 2024/4/17 |
2,747 |
2,757 |
2,711 |
2,754 |
-0.33% |
5,100 |
| 2024/4/16 |
2,769 |
2,769 |
2,744 |
2,763 |
-0.29% |
2,900 |
| 2024/4/15 |
2,769 |
2,773 |
2,755 |
2,771 |
+0.07% |
2,800 |
| 2024/4/12 |
2,780 |
2,782 |
2,759 |
2,769 |
-0.11% |
2,200 |
| 2024/4/11 |
2,778 |
2,780 |
2,760 |
2,772 |
+0.40% |
3,400 |
| 2024/4/10 |
2,776 |
2,776 |
2,761 |
2,761 |
-0.54% |
1,400 |
| 2024/4/9 |
2,750 |
2,780 |
2,750 |
2,776 |
+1.13% |
2,900 |
| 2024/4/8 |
2,775 |
2,801 |
2,740 |
2,745 |
-1.08% |
18,900 |
| 2024/4/5 |
2,729 |
2,784 |
2,710 |
2,775 |
+1.65% |
4,900 |
| 2024/4/4 |
2,823 |
2,823 |
2,713 |
2,730 |
-2.92% |
7,000 |
| 2024/4/3 |
2,835 |
2,840 |
2,800 |
2,812 |
-0.99% |
3,100 |
| 2024/4/2 |
2,900 |
2,900 |
2,830 |
2,840 |
-1.73% |
1,500 |
| 2024/4/1 |
2,859 |
2,890 |
2,845 |
2,890 |
-0.65% |
2,800 |
| 2024/3/29 |
2,950 |
2,950 |
2,801 |
2,909 |
-0.07% |
8,400 |
| 2024/3/28 |
2,932 |
2,978 |
2,900 |
2,911 |
-2.38% |
9,300 |
| 2024/3/27 |
2,995 |
3,000 |
2,970 |
2,982 |
-0.60% |
9,200 |
| 2024/3/26 |
3,005 |
3,035 |
2,960 |
3,000 |
-0.50% |
6,700 |
| 2024/3/25 |
2,950 |
3,050 |
2,950 |
3,015 |
+3.25% |
16,700 |
| 2024/3/22 |
2,888 |
2,976 |
2,888 |
2,920 |
+1.21% |
16,700 |
| 2024/3/21 |
2,888 |
2,889 |
2,860 |
2,885 |
+1.23% |
6,400 |
| 2024/3/19 |
2,868 |
2,882 |
2,850 |
2,850 |
+0.00% |
4,500 |
| 2024/3/18 |
2,819 |
2,870 |
2,805 |
2,850 |
+1.64% |
10,600 |
| 2024/3/15 |
2,804 |
2,815 |
2,780 |
2,804 |
+0.11% |
5,000 |
| 2024/3/14 |
2,760 |
2,817 |
2,735 |
2,801 |
+0.94% |
5,300 |
| 2024/3/13 |
2,779 |
2,779 |
2,766 |
2,775 |
-0.82% |
2,600 |
| 2024/3/12 |
2,819 |
2,819 |
2,765 |
2,798 |
-1.10% |
2,100 |
| 2024/3/11 |
2,810 |
2,829 |
2,761 |
2,829 |
+0.86% |
6,000 |
| 2024/3/8 |
2,755 |
2,805 |
2,751 |
2,805 |
+1.96% |
8,700 |
| 2024/3/7 |
2,750 |
2,754 |
2,723 |
2,751 |
+0.04% |
4,600 |
| 2024/3/6 |
2,719 |
2,750 |
2,691 |
2,750 |
+1.85% |
6,900 |
| 2024/3/5 |
2,684 |
2,718 |
2,684 |
2,700 |
+0.93% |
6,900 |
| 2024/3/4 |
2,687 |
2,687 |
2,661 |
2,675 |
+0.15% |
3,000 |
| 2024/3/1 |
2,667 |
2,700 |
2,655 |
2,671 |
+0.75% |
5,400 |
| 2024/2/29 |
2,671 |
2,676 |
2,650 |
2,651 |
-0.75% |
3,600 |
| 2024/2/28 |
2,677 |
2,677 |
2,665 |
2,671 |
-0.22% |
1,600 |
| 2024/2/27 |
2,684 |
2,691 |
2,670 |
2,677 |
-0.15% |
3,600 |
| 2024/2/26 |
2,650 |
2,681 |
2,650 |
2,681 |
+1.55% |
4,800 |
| 2024/2/22 |
2,650 |
2,665 |
2,640 |
2,640 |
+0.00% |
1,500 |
| 2024/2/21 |
2,642 |
2,650 |
2,640 |
2,640 |
-0.08% |
1,400 |
| 2024/2/20 |
2,635 |
2,659 |
2,632 |
2,642 |
-0.79% |
2,300 |
| 2024/2/19 |
2,655 |
2,664 |
2,630 |
2,663 |
+0.34% |
3,800 |
| 2024/2/16 |
2,650 |
2,666 |
2,650 |
2,654 |
-0.04% |
2,300 |
| 2024/2/15 |
2,654 |
2,664 |
2,654 |
2,655 |
+0.15% |
1,800 |
| 2024/2/14 |
2,670 |
2,670 |
2,633 |
2,651 |
-0.71% |
4,300 |
| 2024/2/13 |
2,670 |
2,680 |
2,666 |
2,670 |
-0.04% |
2,500 |
| 2024/2/9 |
2,670 |
2,679 |
2,668 |
2,671 |
+0.00% |
2,300 |
| 2024/2/8 |
2,666 |
2,687 |
2,665 |
2,671 |
+0.19% |
1,400 |
| 2024/2/7 |
2,690 |
2,690 |
2,665 |
2,666 |
-1.00% |
2,200 |
| 2024/2/6 |
2,695 |
2,699 |
2,678 |
2,693 |
-0.26% |
3,200 |
| 2024/2/5 |
2,700 |
2,708 |
2,692 |
2,700 |
+0.15% |
2,600 |
| 2024/2/2 |
2,690 |
2,700 |
2,684 |
2,696 |
+0.22% |
2,000 |
| 2024/2/1 |
2,680 |
2,710 |
2,672 |
2,690 |
-0.22% |
4,700 |
| 2024/1/31 |
2,698 |
2,698 |
2,676 |
2,696 |
-0.07% |
1,700 |
| 2024/1/30 |
2,684 |
2,698 |
2,682 |
2,698 |
+0.22% |
1,300 |
| 2024/1/29 |
2,670 |
2,699 |
2,670 |
2,692 |
+0.82% |
5,200 |
| 2024/1/26 |
2,662 |
2,676 |
2,662 |
2,670 |
-0.56% |
800 |
| 2024/1/25 |
2,671 |
2,685 |
2,658 |
2,685 |
+0.56% |
2,400 |
| 2024/1/24 |
2,678 |
2,683 |
2,661 |
2,670 |
-0.30% |
1,800 |
| 2024/1/23 |
2,676 |
2,688 |
2,662 |
2,678 |
+0.07% |
3,000 |
| 2024/1/22 |
2,696 |
2,698 |
2,660 |
2,676 |
-0.15% |
5,200 |
| 2024/1/19 |
2,679 |
2,690 |
2,667 |
2,680 |
+0.04% |
3,500 |
| 2024/1/18 |
2,690 |
2,690 |
2,670 |
2,679 |
-0.04% |
2,100 |
| 2024/1/17 |
2,690 |
2,690 |
2,671 |
2,680 |
-0.37% |
2,600 |
| 2024/1/16 |
2,695 |
2,701 |
2,690 |
2,690 |
-0.07% |
3,000 |
| 2024/1/15 |
2,701 |
2,702 |
2,691 |
2,692 |
-0.04% |
1,800 |
| 2024/1/12 |
2,690 |
2,696 |
2,685 |
2,693 |
+0.07% |
1,800 |
| 2024/1/11 |
2,695 |
2,697 |
2,680 |
2,691 |
+0.11% |
4,100 |
| 2024/1/10 |
2,682 |
2,694 |
2,680 |
2,688 |
+0.30% |
2,000 |
| 2024/1/9 |
2,696 |
2,696 |
2,670 |
2,680 |
+0.37% |
1,900 |
| 2024/1/5 |
2,693 |
2,693 |
2,670 |
2,670 |
-0.93% |
4,300 |
| 2024/1/4 |
2,685 |
2,695 |
2,658 |
2,695 |
+1.39% |
5,100 |
| 2023/12/29 |
2,632 |
2,658 |
2,625 |
2,658 |
+0.99% |
2,400 |
| 2023/12/28 |
2,620 |
2,632 |
2,614 |
2,632 |
+0.46% |
1,400 |
| 2023/12/27 |
2,620 |
2,622 |
2,610 |
2,620 |
+0.00% |
3,600 |
| 2023/12/26 |
2,611 |
2,648 |
2,608 |
2,620 |
+0.31% |
3,300 |
| 2023/12/25 |
2,631 |
2,632 |
2,610 |
2,612 |
-1.14% |
6,400 |
| 2023/12/22 |
2,660 |
2,660 |
2,635 |
2,642 |
+0.11% |
2,700 |
| 2023/12/21 |
2,646 |
2,647 |
2,638 |
2,639 |
-0.38% |
1,800 |
| 2023/12/20 |
2,649 |
2,672 |
2,649 |
2,649 |
+0.00% |
2,300 |
| 2023/12/19 |
2,653 |
2,666 |
2,649 |
2,649 |
-0.64% |
1,000 |
| 2023/12/18 |
2,646 |
2,666 |
2,642 |
2,666 |
+0.76% |
3,000 |
| 2023/12/15 |
2,650 |
2,664 |
2,640 |
2,646 |
-0.41% |
2,600 |
| 2023/12/14 |
2,692 |
2,692 |
2,640 |
2,657 |
+0.00% |
3,000 |
| 2023/12/13 |
2,651 |
2,657 |
2,631 |
2,657 |
-0.49% |
4,800 |
| 2023/12/12 |
2,687 |
2,688 |
2,670 |
2,670 |
-0.60% |
2,400 |
| 2023/12/11 |
2,708 |
2,708 |
2,686 |
2,686 |
-0.96% |
3,600 |
| 2023/12/8 |
2,720 |
2,739 |
2,712 |
2,712 |
-0.15% |
3,400 |
| 2023/12/7 |
2,725 |
2,729 |
2,715 |
2,716 |
-0.33% |
1,900 |
| 2023/12/6 |
2,712 |
2,744 |
2,712 |
2,725 |
+0.48% |
900 |
| 2023/12/5 |
2,743 |
2,761 |
2,710 |
2,712 |
-0.99% |
3,800 |
| 2023/12/4 |
2,722 |
2,739 |
2,722 |
2,739 |
-0.04% |
1,700 |
| 2023/12/1 |
2,739 |
2,740 |
2,725 |
2,740 |
+1.75% |
1,700 |
| 2023/11/30 |
2,701 |
2,719 |
2,693 |
2,693 |
-0.63% |
600 |
| 2023/11/29 |
2,709 |
2,710 |
2,705 |
2,710 |
+0.52% |
1,500 |
| 2023/11/28 |
2,680 |
2,696 |
2,680 |
2,696 |
+0.60% |
300 |
| 2023/11/27 |
2,709 |
2,709 |
2,665 |
2,680 |
-0.56% |
2,000 |
| 2023/11/24 |
2,670 |
2,701 |
2,670 |
2,695 |
-0.55% |
1,600 |
| 2023/11/22 |
2,722 |
2,722 |
2,651 |
2,710 |
+0.00% |
2,200 |
| 2023/11/21 |
2,691 |
2,713 |
2,690 |
2,710 |
+0.74% |
2,100 |
| 2023/11/20 |
2,682 |
2,704 |
2,666 |
2,690 |
+0.30% |
3,900 |
| 2023/11/17 |
2,630 |
2,682 |
2,630 |
2,682 |
+1.90% |
2,100 |
| 2023/11/16 |
2,648 |
2,654 |
2,632 |
2,632 |
-0.83% |
1,300 |
| 2023/11/15 |
2,660 |
2,661 |
2,648 |
2,654 |
-0.23% |
1,300 |
| 2023/11/14 |
2,650 |
2,661 |
2,630 |
2,660 |
+0.30% |
1,500 |
| 2023/11/13 |
2,655 |
2,677 |
2,647 |
2,652 |
-0.11% |
1,600 |
| 2023/11/10 |
2,692 |
2,704 |
2,655 |
2,655 |
-1.15% |
1,200 |
| 2023/11/9 |
2,670 |
2,686 |
2,655 |
2,686 |
+0.00% |
800 |
| 2023/11/8 |
2,675 |
2,686 |
2,651 |
2,686 |
+0.41% |
1,400 |
| 2023/11/7 |
2,667 |
2,675 |
2,667 |
2,675 |
+0.19% |
300 |
| 2023/11/6 |
2,650 |
2,675 |
2,650 |
2,670 |
+0.79% |
3,100 |
| 2023/11/2 |
2,638 |
2,661 |
2,632 |
2,649 |
+0.08% |
2,700 |
| 2023/11/1 |
2,636 |
2,671 |
2,626 |
2,647 |
-0.45% |
2,300 |
| 2023/10/31 |
2,678 |
2,678 |
2,637 |
2,659 |
+1.14% |
400 |
| 2023/10/30 |
2,615 |
2,635 |
2,610 |
2,629 |
-0.94% |
1,600 |
| 2023/10/27 |
2,618 |
2,668 |
2,618 |
2,654 |
+0.91% |
500 |
| 2023/10/26 |
2,640 |
2,674 |
2,610 |
2,630 |
-2.23% |
3,400 |
| 2023/10/25 |
2,674 |
2,705 |
2,641 |
2,690 |
+0.41% |
2,800 |
| 2023/10/24 |
2,698 |
2,698 |
2,623 |
2,679 |
+1.06% |
2,100 |
| 2023/10/23 |
2,642 |
2,659 |
2,609 |
2,651 |
-0.15% |
3,200 |
| 2023/10/20 |
2,647 |
2,655 |
2,646 |
2,655 |
-1.56% |
800 |
| 2023/10/19 |
2,680 |
2,697 |
2,680 |
2,697 |
+0.48% |
400 |
|
