日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,764 |
2,764 |
2,725 |
2,727 |
-0.91% |
2,600 |
2024/4/18 |
2,752 |
2,774 |
2,751 |
2,752 |
+0.00% |
1,200 |
2024/4/17 |
2,786 |
2,786 |
2,731 |
2,752 |
+0.00% |
1,300 |
2024/4/16 |
2,794 |
2,794 |
2,730 |
2,752 |
+0.07% |
3,900 |
2024/4/15 |
2,761 |
2,789 |
2,750 |
2,750 |
-0.40% |
1,600 |
2024/4/12 |
2,767 |
2,780 |
2,752 |
2,761 |
-0.22% |
2,000 |
2024/4/11 |
2,766 |
2,767 |
2,755 |
2,767 |
+0.51% |
1,000 |
2024/4/10 |
2,779 |
2,779 |
2,753 |
2,753 |
-1.01% |
1,300 |
2024/4/9 |
2,781 |
2,795 |
2,781 |
2,781 |
-0.04% |
800 |
2024/4/8 |
2,827 |
2,827 |
2,782 |
2,782 |
-1.35% |
2,600 |
2024/4/5 |
2,780 |
2,820 |
2,780 |
2,820 |
+1.44% |
2,300 |
2024/4/4 |
2,800 |
2,800 |
2,775 |
2,780 |
-0.64% |
1,500 |
2024/4/3 |
2,772 |
2,812 |
2,772 |
2,798 |
+0.65% |
1,500 |
2024/4/2 |
2,823 |
2,823 |
2,780 |
2,780 |
-0.75% |
2,500 |
2024/4/1 |
2,800 |
2,815 |
2,761 |
2,801 |
+0.39% |
2,200 |
2024/3/29 |
2,772 |
2,790 |
2,750 |
2,790 |
+0.65% |
3,800 |
2024/3/28 |
2,720 |
2,785 |
2,720 |
2,772 |
+1.91% |
5,100 |
2024/3/27 |
2,719 |
2,720 |
2,700 |
2,720 |
+0.04% |
3,500 |
2024/3/26 |
2,705 |
2,727 |
2,682 |
2,719 |
+1.27% |
2,800 |
2024/3/25 |
2,657 |
2,720 |
2,657 |
2,685 |
+1.17% |
6,400 |
2024/3/22 |
2,640 |
2,654 |
2,638 |
2,654 |
+0.57% |
1,800 |
2024/3/21 |
2,621 |
2,647 |
2,621 |
2,639 |
+0.69% |
2,300 |
2024/3/19 |
2,643 |
2,650 |
2,621 |
2,621 |
-0.04% |
1,600 |
2024/3/18 |
2,580 |
2,622 |
2,575 |
2,622 |
+1.63% |
4,000 |
2024/3/15 |
2,584 |
2,592 |
2,562 |
2,580 |
-0.19% |
2,100 |
2024/3/14 |
2,562 |
2,585 |
2,560 |
2,585 |
+0.94% |
3,100 |
2024/3/13 |
2,562 |
2,570 |
2,561 |
2,561 |
-0.04% |
2,000 |
2024/3/12 |
2,600 |
2,601 |
2,558 |
2,562 |
-1.58% |
4,300 |
2024/3/11 |
2,628 |
2,628 |
2,603 |
2,603 |
-1.40% |
5,800 |
2024/3/8 |
2,655 |
2,655 |
2,628 |
2,640 |
-0.30% |
2,300 |
2024/3/7 |
2,670 |
2,670 |
2,640 |
2,648 |
-0.79% |
2,600 |
2024/3/6 |
2,644 |
2,670 |
2,628 |
2,669 |
+0.95% |
4,100 |
2024/3/5 |
2,630 |
2,644 |
2,623 |
2,644 |
+0.69% |
3,600 |
2024/3/4 |
2,630 |
2,653 |
2,626 |
2,626 |
-0.45% |
6,200 |
2024/3/1 |
2,710 |
2,710 |
2,620 |
2,638 |
-2.73% |
12,900 |
2024/2/29 |
2,763 |
2,763 |
2,710 |
2,712 |
-3.35% |
11,300 |
2024/2/28 |
2,744 |
2,840 |
2,720 |
2,806 |
-4.40% |
22,700 |
2024/2/27 |
2,920 |
2,950 |
2,919 |
2,935 |
+0.38% |
18,900 |
2024/2/26 |
2,920 |
2,927 |
2,910 |
2,924 |
+0.83% |
8,700 |
2024/2/22 |
2,900 |
2,909 |
2,894 |
2,900 |
+0.00% |
6,100 |
2024/2/21 |
2,891 |
2,903 |
2,891 |
2,900 |
+0.31% |
2,300 |
2024/2/20 |
2,885 |
2,900 |
2,880 |
2,891 |
+0.21% |
3,000 |
2024/2/19 |
2,872 |
2,893 |
2,872 |
2,885 |
+0.21% |
4,100 |
2024/2/16 |
2,870 |
2,879 |
2,867 |
2,879 |
+0.45% |
3,400 |
2024/2/15 |
2,882 |
2,882 |
2,866 |
2,866 |
-0.52% |
4,000 |
2024/2/14 |
2,891 |
2,900 |
2,880 |
2,881 |
-0.48% |
4,500 |
2024/2/13 |
2,900 |
2,901 |
2,887 |
2,895 |
-0.10% |
4,900 |
2024/2/9 |
2,884 |
2,898 |
2,884 |
2,898 |
+0.31% |
2,400 |
2024/2/8 |
2,882 |
2,890 |
2,878 |
2,889 |
+0.28% |
2,300 |
2024/2/7 |
2,878 |
2,894 |
2,874 |
2,881 |
-0.03% |
3,200 |
2024/2/6 |
2,884 |
2,925 |
2,870 |
2,882 |
+0.35% |
7,900 |
2024/2/5 |
2,869 |
2,882 |
2,863 |
2,872 |
+0.10% |
5,200 |
2024/2/2 |
2,863 |
2,869 |
2,857 |
2,869 |
+0.21% |
3,500 |
2024/2/1 |
2,873 |
2,878 |
2,860 |
2,863 |
-0.31% |
4,300 |
2024/1/31 |
2,871 |
2,890 |
2,870 |
2,872 |
-0.31% |
4,800 |
2024/1/30 |
2,908 |
2,908 |
2,870 |
2,881 |
-0.38% |
6,200 |
2024/1/29 |
2,899 |
2,910 |
2,892 |
2,892 |
-0.24% |
3,800 |
2024/1/26 |
2,908 |
2,908 |
2,889 |
2,899 |
-0.31% |
2,200 |
2024/1/25 |
2,902 |
2,914 |
2,889 |
2,908 |
-0.10% |
5,200 |
2024/1/24 |
2,924 |
2,924 |
2,909 |
2,911 |
-0.34% |
2,100 |
2024/1/23 |
2,931 |
2,933 |
2,913 |
2,921 |
-0.03% |
3,000 |
2024/1/22 |
2,915 |
2,926 |
2,908 |
2,922 |
+0.48% |
5,800 |
2024/1/19 |
2,910 |
2,919 |
2,898 |
2,908 |
-0.07% |
3,300 |
2024/1/18 |
2,899 |
2,928 |
2,885 |
2,910 |
+0.69% |
6,600 |
2024/1/17 |
2,881 |
2,894 |
2,868 |
2,890 |
+0.31% |
2,800 |
2024/1/16 |
2,879 |
2,885 |
2,851 |
2,881 |
+0.31% |
5,800 |
2024/1/15 |
2,872 |
2,890 |
2,872 |
2,872 |
-0.07% |
5,700 |
2024/1/12 |
2,877 |
2,879 |
2,872 |
2,874 |
-0.10% |
2,200 |
2024/1/11 |
2,874 |
2,880 |
2,871 |
2,877 |
+0.10% |
3,700 |
2024/1/10 |
2,880 |
2,880 |
2,865 |
2,874 |
-0.03% |
2,100 |
2024/1/9 |
2,890 |
2,898 |
2,864 |
2,875 |
-0.52% |
5,700 |
2024/1/5 |
2,898 |
2,915 |
2,876 |
2,890 |
+1.23% |
7,500 |
2024/1/4 |
2,835 |
2,867 |
2,825 |
2,855 |
+0.78% |
7,500 |
2023/12/29 |
2,800 |
2,835 |
2,796 |
2,833 |
+1.18% |
6,600 |
2023/12/28 |
2,780 |
2,800 |
2,772 |
2,800 |
+0.72% |
3,500 |
2023/12/27 |
2,773 |
2,780 |
2,762 |
2,780 |
+0.25% |
2,100 |
2023/12/26 |
2,760 |
2,779 |
2,760 |
2,773 |
+0.29% |
1,700 |
2023/12/25 |
2,760 |
2,774 |
2,760 |
2,765 |
-0.07% |
1,700 |
2023/12/22 |
2,758 |
2,769 |
2,758 |
2,767 |
-0.47% |
1,100 |
2023/12/21 |
2,789 |
2,789 |
2,765 |
2,780 |
-0.22% |
1,900 |
2023/12/20 |
2,789 |
2,790 |
2,768 |
2,786 |
-0.11% |
2,600 |
2023/12/19 |
2,778 |
2,789 |
2,778 |
2,789 |
+0.40% |
1,200 |
2023/12/18 |
2,780 |
2,780 |
2,773 |
2,778 |
-0.11% |
2,100 |
2023/12/15 |
2,772 |
2,783 |
2,772 |
2,781 |
-0.07% |
1,300 |
2023/12/14 |
2,793 |
2,793 |
2,782 |
2,783 |
-0.25% |
1,800 |
2023/12/13 |
2,790 |
2,794 |
2,782 |
2,790 |
+0.00% |
1,600 |
2023/12/12 |
2,771 |
2,790 |
2,771 |
2,790 |
+0.72% |
2,000 |
2023/12/11 |
2,770 |
2,770 |
2,755 |
2,770 |
+0.00% |
2,800 |
2023/12/8 |
2,788 |
2,788 |
2,770 |
2,770 |
-0.65% |
1,900 |
2023/12/7 |
2,771 |
2,795 |
2,771 |
2,788 |
+0.29% |
1,800 |
2023/12/6 |
2,797 |
2,798 |
2,780 |
2,780 |
-0.32% |
3,300 |
2023/12/5 |
2,771 |
2,797 |
2,771 |
2,789 |
+0.32% |
3,900 |
2023/12/4 |
2,791 |
2,791 |
2,770 |
2,780 |
+0.25% |
3,700 |
2023/12/1 |
2,795 |
2,795 |
2,757 |
2,773 |
+1.02% |
4,800 |
2023/11/30 |
2,749 |
2,749 |
2,719 |
2,745 |
-0.15% |
2,700 |
2023/11/29 |
2,699 |
2,750 |
2,688 |
2,749 |
+2.27% |
3,900 |
2023/11/28 |
2,694 |
2,694 |
2,677 |
2,688 |
+0.52% |
2,400 |
2023/11/27 |
2,667 |
2,674 |
2,667 |
2,674 |
+0.26% |
1,100 |
2023/11/24 |
2,670 |
2,686 |
2,667 |
2,667 |
+0.04% |
2,100 |
2023/11/22 |
2,669 |
2,669 |
2,645 |
2,666 |
+0.57% |
1,300 |
2023/11/21 |
2,655 |
2,671 |
2,651 |
2,651 |
+0.76% |
2,100 |
2023/11/20 |
2,616 |
2,655 |
2,616 |
2,631 |
+0.57% |
2,200 |
2023/11/17 |
2,606 |
2,625 |
2,606 |
2,616 |
+0.38% |
900 |
2023/11/16 |
2,612 |
2,629 |
2,606 |
2,606 |
-0.46% |
2,100 |
2023/11/15 |
2,654 |
2,654 |
2,615 |
2,618 |
-0.38% |
2,000 |
2023/11/14 |
2,628 |
2,640 |
2,628 |
2,628 |
+0.19% |
900 |
2023/11/13 |
2,659 |
2,659 |
2,623 |
2,623 |
-1.32% |
2,300 |
2023/11/10 |
2,659 |
2,659 |
2,639 |
2,658 |
-0.04% |
1,100 |
2023/11/9 |
2,645 |
2,659 |
2,601 |
2,659 |
+1.49% |
1,300 |
2023/11/8 |
2,650 |
2,650 |
2,620 |
2,620 |
-0.83% |
1,300 |
2023/11/7 |
2,630 |
2,646 |
2,630 |
2,642 |
-0.15% |
800 |
2023/11/6 |
2,645 |
2,668 |
2,645 |
2,646 |
+0.46% |
2,000 |
2023/11/2 |
2,637 |
2,638 |
2,625 |
2,634 |
+0.50% |
1,200 |
2023/11/1 |
2,611 |
2,628 |
2,610 |
2,621 |
+0.42% |
1,100 |
2023/10/31 |
2,582 |
2,610 |
2,553 |
2,610 |
+1.75% |
2,200 |
2023/10/30 |
2,564 |
2,573 |
2,555 |
2,565 |
+1.06% |
1,400 |
2023/10/27 |
2,545 |
2,545 |
2,520 |
2,538 |
-0.35% |
600 |
2023/10/26 |
2,529 |
2,547 |
2,519 |
2,547 |
+0.75% |
2,200 |
2023/10/25 |
2,530 |
2,530 |
2,527 |
2,528 |
+0.92% |
700 |
2023/10/24 |
2,551 |
2,551 |
2,502 |
2,505 |
-1.84% |
2,900 |
2023/10/23 |
2,550 |
2,552 |
2,550 |
2,552 |
+0.00% |
200 |
2023/10/20 |
2,562 |
2,562 |
2,545 |
2,552 |
-0.39% |
800 |
2023/10/19 |
2,521 |
2,562 |
2,520 |
2,562 |
+1.63% |
1,300 |
|